date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 09:30:00,10.44,10.46,10.28,10.31,70700.0,10.44,10.46,10.28,10.31,70700.0
2004-01-23 10:00:00,10.32,10.49,10.32,10.49,32200.0,10.32,10.49,10.32,10.49,32200.0
2004-01-23 10:30:00,10.46,10.48,10.35,10.4,31500.0,10.46,10.48,10.35,10.4,31500.0
2004-01-23 11:00:00,10.4,10.43,10.35,10.36,31000.0,10.4,10.43,10.35,10.36,31000.0
2004-01-23 11:30:00,10.36,10.46,10.36,10.43,45100.0,10.36,10.46,10.36,10.43,45100.0
2004-01-23 12:00:00,10.42,10.44,10.37,10.38,25800.0,10.42,10.44,10.37,10.38,25800.0
2004-01-23 12:30:00,10.38,10.4,10.35,10.35,25500.0,10.38,10.4,10.35,10.35,25500.0
2004-01-23 13:00:00,10.35,10.39,10.35,10.36,20600.0,10.35,10.39,10.35,10.36,20600.0
2004-01-23 13:30:00,10.36,10.39,10.35,10.35,21400.0,10.36,10.39,10.35,10.35,21400.0
2004-01-23 14:00:00,10.35,10.36,10.3,10.33,32500.0,10.35,10.36,10.3,10.33,32500.0
2004-01-23 14:30:00,10.32,10.4,10.32,10.38,25200.0,10.32,10.4,10.32,10.38,25200.0
2004-01-23 15:00:00,10.38,10.43,10.34,10.35,46100.0,10.38,10.43,10.34,10.35,46100.0
2004-01-23 15:30:00,10.35,10.49,10.34,10.48,74700.0,10.35,10.49,10.34,10.48,74700.0
2004-01-26 09:30:00,10.21,10.33,10.14,10.33,47300.0,10.21,10.33,10.14,10.33,47300.0
2004-01-26 10:00:00,10.33,10.33,10.15,10.15,52900.0,10.33,10.33,10.15,10.15,52900.0
2004-01-26 10:30:00,10.15,10.24,10.07,10.15,57400.0,10.15,10.24,10.07,10.15,57400.0
2004-01-26 11:00:00,10.14,10.16,10.14,10.15,26100.0,10.14,10.16,10.14,10.15,26100.0
2004-01-26 11:30:00,10.15,10.15,10.11,10.15,32500.0,10.15,10.15,10.11,10.15,32500.0
2004-01-26 12:00:00,10.14,10.15,10.09,10.15,30500.0,10.14,10.15,10.09,10.15,30500.0
2004-01-26 12:30:00,10.15,10.15,10.11,10.15,23100.0,10.15,10.15,10.11,10.15,23100.0
2004-01-26 13:00:00,10.15,10.23,10.12,10.21,34200.0,10.15,10.23,10.12,10.21,34200.0
2004-01-26 13:30:00,10.22,10.25,10.2,10.2,16700.0,10.22,10.25,10.2,10.2,16700.0
2004-01-26 14:00:00,10.21,10.34,10.2,10.34,28900.0,10.21,10.34,10.2,10.34,28900.0
2004-01-26 14:30:00,10.33,10.4,10.28,10.31,44900.0,10.33,10.4,10.28,10.31,44900.0
2004-01-26 15:00:00,10.31,10.41,10.31,10.38,37500.0,10.31,10.41,10.31,10.38,37500.0
2004-01-26 15:30:00,10.38,10.52,10.34,10.49,101800.0,10.38,10.52,10.34,10.49,101800.0
2004-01-27 09:30:00,10.44,10.51,10.26,10.27,29200.0,10.44,10.51,10.26,10.27,29200.0
2004-01-27 10:00:00,10.27,10.28,10.25,10.25,33300.0,10.27,10.28,10.25,10.25,33300.0
2004-01-27 10:30:00,10.28,10.28,10.2,10.2,19500.0,10.28,10.28,10.2,10.2,19500.0
2004-01-27 11:00:00,10.19,10.19,10.03,10.04,58900.0,10.19,10.19,10.03,10.04,58900.0
2004-01-27 11:30:00,10.04,10.14,10.04,10.11,46500.0,10.04,10.14,10.04,10.11,46500.0
2004-01-27 12:00:00,10.1,10.11,10.03,10.03,54500.0,10.1,10.11,10.03,10.03,54500.0
2004-01-27 12:30:00,10.03,10.05,10.02,10.03,31300.0,10.03,10.05,10.02,10.03,31300.0
2004-01-27 13:00:00,10.03,10.05,9.98,10.0,60100.0,10.03,10.05,9.98,10.0,60100.0
2004-01-27 13:30:00,10.0,10.05,9.98,10.0,73800.0,10.0,10.05,9.98,10.0,73800.0
2004-01-27 14:00:00,10.01,10.03,9.99,10.0,69000.0,10.01,10.03,9.99,10.0,69000.0
2004-01-27 14:30:00,10.0,10.0,9.99,10.0,53700.0,10.0,10.0,9.99,10.0,53700.0
2004-01-27 15:00:00,10.0,10.0,9.96,9.98,99600.0,10.0,10.0,9.96,9.98,99600.0
2004-01-27 15:30:00,9.98,10.0,9.85,9.88,109400.0,9.98,10.0,9.85,9.88,109400.0
2004-01-28 09:30:00,9.95,10.18,9.88,10.08,34400.0,9.95,10.18,9.88,10.08,34400.0
2004-01-28 10:00:00,10.07,10.18,10.03,10.17,35300.0,10.07,10.18,10.03,10.17,35300.0
2004-01-28 10:30:00,10.16,10.17,10.03,10.06,51900.0,10.16,10.17,10.03,10.06,51900.0
2004-01-28 11:00:00,10.07,10.14,10.07,10.09,31400.0,10.07,10.14,10.07,10.09,31400.0
2004-01-28 11:30:00,10.1,10.14,10.09,10.09,48400.0,10.1,10.14,10.09,10.09,48400.0
2004-01-28 12:00:00,10.1,10.1,10.05,10.07,43400.0,10.1,10.1,10.05,10.07,43400.0
2004-01-28 12:30:00,10.08,10.09,9.98,9.98,26100.0,10.08,10.09,9.98,9.98,26100.0
2004-01-28 13:00:00,10.0,10.0,9.95,9.98,55500.0,10.0,10.0,9.95,9.98,55500.0
2004-01-28 13:30:00,9.99,10.23,9.98,10.05,222300.0,9.99,10.23,9.98,10.05,222300.0
2004-01-28 14:00:00,10.06,10.1,9.9,9.95,98500.0,10.06,10.1,9.9,9.95,98500.0
2004-01-28 14:30:00,9.95,10.07,9.91,10.05,81400.0,9.95,10.07,9.91,10.05,81400.0
2004-01-28 15:00:00,10.07,10.18,10.0,10.1,150400.0,10.07,10.18,10.0,10.1,150400.0
2004-01-28 15:30:00,10.1,10.16,10.0,10.13,137400.0,10.1,10.16,10.0,10.13,137400.0
2004-02-02 09:30:00,9.79,9.95,9.72,9.93,47100.0,9.79,9.95,9.72,9.93,47100.0
2004-02-02 10:00:00,9.92,9.94,9.79,9.8,51100.0,9.92,9.94,9.79,9.8,51100.0
2004-02-02 10:30:00,9.8,9.83,9.75,9.79,44000.0,9.8,9.83,9.75,9.79,44000.0
2004-02-02 11:00:00,9.79,9.94,9.75,9.93,47700.0,9.79,9.94,9.75,9.93,47700.0
2004-02-02 11:30:00,9.94,10.07,9.94,10.04,63300.0,9.94,10.07,9.94,10.04,63300.0
2004-02-02 12:00:00,10.02,10.09,10.0,10.01,39500.0,10.02,10.09,10.0,10.01,39500.0
2004-02-02 12:30:00,10.0,10.09,9.98,10.07,66800.0,10.0,10.09,9.98,10.07,66800.0
2004-02-02 13:00:00,10.08,10.09,10.04,10.07,31700.0,10.08,10.09,10.04,10.07,31700.0
2004-02-02 13:30:00,10.06,10.06,9.97,9.98,30900.0,10.06,10.06,9.97,9.98,30900.0
2004-02-02 14:00:00,9.98,9.98,9.87,9.91,46500.0,9.98,9.98,9.87,9.91,46500.0
2004-02-02 14:30:00,9.92,9.93,9.85,9.92,89200.0,9.92,9.93,9.85,9.92,89200.0
2004-02-02 15:00:00,9.92,9.93,9.8,9.82,90400.0,9.92,9.93,9.8,9.82,90400.0
2004-02-02 15:30:00,9.84,9.85,9.73,9.79,192400.0,9.84,9.85,9.73,9.79,192400.0
2004-02-03 09:30:00,9.4,9.8,9.28,9.75,225400.0,9.4,9.8,9.28,9.75,225400.0
2004-02-03 10:00:00,9.76,9.83,9.71,9.76,77000.0,9.76,9.83,9.71,9.76,77000.0
2004-02-03 10:30:00,9.75,9.77,9.62,9.77,51800.0,9.75,9.77,9.62,9.77,51800.0
2004-02-03 11:00:00,9.76,9.76,9.68,9.74,83400.0,9.76,9.76,9.68,9.74,83400.0
2004-02-03 11:30:00,9.74,9.74,9.68,9.7,10500.0,9.74,9.74,9.68,9.7,10500.0
2004-02-03 12:00:00,9.69,9.72,9.68,9.72,59700.0,9.69,9.72,9.68,9.72,59700.0
2004-02-03 12:30:00,9.72,9.75,9.71,9.74,14600.0,9.72,9.75,9.71,9.74,14600.0
2004-02-03 13:00:00,9.74,9.76,9.71,9.75,74600.0,9.74,9.76,9.71,9.75,74600.0
2004-02-03 13:30:00,9.75,9.8,9.73,9.79,13800.0,9.75,9.8,9.73,9.79,13800.0
2004-02-03 14:00:00,9.78,9.79,9.68,9.69,46000.0,9.78,9.79,9.68,9.69,46000.0
2004-02-03 14:30:00,9.7,9.74,9.69,9.71,14300.0,9.7,9.74,9.69,9.71,14300.0
2004-02-03 15:00:00,9.71,9.82,9.7,9.79,46500.0,9.71,9.82,9.7,9.79,46500.0
2004-02-03 15:30:00,9.79,9.8,9.65,9.8,127300.0,9.79,9.8,9.65,9.8,127300.0
2004-02-04 09:30:00,9.63,9.71,9.51,9.6,72000.0,9.63,9.71,9.51,9.6,72000.0
2004-02-04 10:00:00,9.58,9.7,9.45,9.66,84900.0,9.58,9.7,9.45,9.66,84900.0
2004-02-04 10:30:00,9.66,9.73,9.52,9.67,45000.0,9.66,9.73,9.52,9.67,45000.0
2004-02-04 11:00:00,9.67,9.67,9.45,9.51,37900.0,9.67,9.67,9.45,9.51,37900.0
2004-02-04 11:30:00,9.51,9.63,9.5,9.52,29300.0,9.51,9.63,9.5,9.52,29300.0
2004-02-04 12:00:00,9.51,9.54,9.5,9.52,39600.0,9.51,9.54,9.5,9.52,39600.0
2004-02-04 12:30:00,9.52,9.54,9.46,9.47,30300.0,9.52,9.54,9.46,9.47,30300.0
2004-02-04 13:00:00,9.47,9.64,9.47,9.63,60800.0,9.47,9.64,9.47,9.63,60800.0
2004-02-04 13:30:00,9.63,9.72,9.6,9.6,44900.0,9.63,9.72,9.6,9.6,44900.0
2004-02-04 14:00:00,9.61,9.7,9.58,9.6,76000.0,9.61,9.7,9.58,9.6,76000.0
2004-02-04 14:30:00,9.61,9.67,9.6,9.65,78900.0,9.61,9.67,9.6,9.65,78900.0
2004-02-04 15:00:00,9.65,9.74,9.59,9.63,35400.0,9.65,9.74,9.59,9.63,35400.0
2004-02-04 15:30:00,9.62,9.62,9.4,9.47,95900.0,9.62,9.62,9.4,9.47,95900.0
2004-02-05 09:30:00,9.6,9.67,9.55,9.63,51400.0,9.6,9.67,9.55,9.63,51400.0
2004-02-05 10:00:00,9.61,9.65,9.61,9.61,33800.0,9.61,9.65,9.61,9.61,33800.0
2004-02-05 10:30:00,9.61,9.74,9.61,9.71,69000.0,9.61,9.74,9.61,9.71,69000.0
2004-02-05 11:00:00,9.71,9.74,9.45,9.52,70900.0,9.71,9.74,9.45,9.52,70900.0
2004-02-05 11:30:00,9.53,9.56,9.52,9.56,11100.0,9.53,9.56,9.52,9.56,11100.0
2004-02-05 12:00:00,9.56,9.6,9.55,9.59,16000.0,9.56,9.6,9.55,9.59,16000.0
2004-02-05 12:30:00,9.58,9.61,9.56,9.59,20400.0,9.58,9.61,9.56,9.59,20400.0
2004-02-05 13:00:00,9.59,9.69,9.58,9.62,26000.0,9.59,9.69,9.58,9.62,26000.0
2004-02-05 13:30:00,9.62,9.7,9.62,9.65,18300.0,9.62,9.7,9.62,9.65,18300.0
2004-02-05 14:00:00,9.64,9.66,9.59,9.66,21800.0,9.64,9.66,9.59,9.66,21800.0
2004-02-05 14:30:00,9.66,9.66,9.6,9.61,16400.0,9.66,9.66,9.6,9.61,16400.0
2004-02-05 15:00:00,9.61,9.62,9.55,9.55,26800.0,9.61,9.62,9.55,9.55,26800.0
2004-02-05 15:30:00,9.55,9.64,9.53,9.56,98800.0,9.55,9.64,9.53,9.56,98800.0
2004-02-06 09:30:00,9.55,9.61,9.48,9.5,39800.0,9.55,9.61,9.48,9.5,39800.0
2004-02-06 10:00:00,9.49,9.63,9.48,9.59,43800.0,9.49,9.63,9.48,9.59,43800.0
2004-02-06 10:30:00,9.6,9.72,9.6,9.68,42600.0,9.6,9.72,9.6,9.68,42600.0
2004-02-06 11:00:00,9.69,9.7,9.58,9.62,78200.0,9.69,9.7,9.58,9.62,78200.0
2004-02-06 11:30:00,9.62,9.62,9.59,9.6,31200.0,9.62,9.62,9.59,9.6,31200.0
2004-02-06 12:00:00,9.6,9.61,9.57,9.6,18400.0,9.6,9.61,9.57,9.6,18400.0
2004-02-06 12:30:00,9.58,9.61,9.57,9.6,30800.0,9.58,9.61,9.57,9.6,30800.0
2004-02-06 13:00:00,9.6,9.65,9.59,9.64,37800.0,9.6,9.65,9.59,9.64,37800.0
2004-02-06 13:30:00,9.64,9.65,9.63,9.64,17500.0,9.64,9.65,9.63,9.64,17500.0
2004-02-06 14:00:00,9.64,9.65,9.64,9.65,32800.0,9.64,9.65,9.64,9.65,32800.0
2004-02-06 14:30:00,9.65,9.66,9.63,9.66,38100.0,9.65,9.66,9.63,9.66,38100.0
2004-02-06 15:00:00,9.68,9.7,9.66,9.7,34300.0,9.68,9.7,9.66,9.7,34300.0
2004-02-06 15:30:00,9.7,9.77,9.69,9.69,90100.0,9.7,9.77,9.69,9.69,90100.0
2004-02-12 09:30:00,10.17,10.25,10.05,10.11,47000.0,10.17,10.25,10.05,10.11,47000.0
2004-02-12 10:00:00,10.09,10.27,10.09,10.24,43100.0,10.09,10.27,10.09,10.24,43100.0
2004-02-12 10:30:00,10.24,10.27,10.19,10.27,24100.0,10.24,10.27,10.19,10.27,24100.0
2004-02-12 11:00:00,10.24,10.3,10.2,10.24,35200.0,10.24,10.3,10.2,10.24,35200.0
2004-02-12 11:30:00,10.25,10.27,10.22,10.23,31000.0,10.25,10.27,10.22,10.23,31000.0
2004-02-12 12:00:00,10.23,10.26,10.23,10.24,19800.0,10.23,10.26,10.23,10.24,19800.0
2004-02-12 12:30:00,10.24,10.24,10.15,10.17,80600.0,10.24,10.24,10.15,10.17,80600.0
2004-02-12 13:00:00,10.17,10.17,10.14,10.15,36500.0,10.17,10.17,10.14,10.15,36500.0
2004-02-12 13:30:00,10.14,10.32,10.09,10.28,59200.0,10.14,10.32,10.09,10.28,59200.0
2004-02-12 14:00:00,10.28,10.35,10.25,10.28,42500.0,10.28,10.35,10.25,10.28,42500.0
2004-02-12 14:30:00,10.29,10.32,10.25,10.29,28600.0,10.29,10.32,10.25,10.29,28600.0
2004-02-12 15:00:00,10.29,10.29,10.18,10.25,52400.0,10.29,10.29,10.18,10.25,52400.0
2004-02-12 15:30:00,10.25,10.25,10.13,10.14,83200.0,10.25,10.25,10.13,10.14,83200.0
2004-02-13 09:30:00,10.07,10.45,10.06,10.45,68800.0,10.07,10.45,10.06,10.45,68800.0
2004-02-13 10:00:00,10.44,10.45,10.28,10.34,55000.0,10.44,10.45,10.28,10.34,55000.0
2004-02-13 10:30:00,10.33,10.35,10.13,10.27,79500.0,10.33,10.35,10.13,10.27,79500.0
2004-02-13 11:00:00,10.31,10.31,10.25,10.27,36800.0,10.31,10.31,10.25,10.27,36800.0
2004-02-13 11:30:00,10.27,10.34,10.26,10.27,19700.0,10.27,10.34,10.26,10.27,19700.0
2004-02-13 12:00:00,10.27,10.28,10.17,10.27,45200.0,10.27,10.28,10.17,10.27,45200.0
2004-02-13 12:30:00,10.27,10.29,10.19,10.25,21200.0,10.27,10.29,10.19,10.25,21200.0
2004-02-13 13:00:00,10.25,10.27,10.24,10.25,16900.0,10.25,10.27,10.24,10.25,16900.0
2004-02-13 13:30:00,10.25,10.27,10.25,10.25,22500.0,10.25,10.27,10.25,10.25,22500.0
2004-02-13 14:00:00,10.26,10.36,10.25,10.36,25300.0,10.26,10.36,10.25,10.36,25300.0
2004-02-13 14:30:00,10.35,10.41,10.35,10.37,44100.0,10.35,10.41,10.35,10.37,44100.0
2004-02-13 15:00:00,10.35,10.4,10.35,10.39,44400.0,10.35,10.4,10.35,10.39,44400.0
2004-02-13 15:30:00,10.38,10.38,10.19,10.3,136000.0,10.38,10.38,10.19,10.3,136000.0
2004-02-17 09:30:00,10.26,10.5,10.26,10.5,75400.0,10.26,10.5,10.26,10.5,75400.0
2004-02-17 10:00:00,10.5,10.68,10.49,10.59,119000.0,10.5,10.68,10.49,10.59,119000.0
2004-02-17 10:30:00,10.6,10.61,10.57,10.58,66900.0,10.6,10.61,10.57,10.58,66900.0
2004-02-17 11:00:00,10.59,10.6,10.57,10.59,30500.0,10.59,10.6,10.57,10.59,30500.0
2004-02-17 11:30:00,10.59,10.74,10.56,10.72,119700.0,10.59,10.74,10.56,10.72,119700.0
2004-02-17 12:00:00,10.74,10.86,10.7,10.81,154800.0,10.74,10.86,10.7,10.81,154800.0
2004-02-17 12:30:00,10.84,10.84,10.7,10.72,88500.0,10.84,10.84,10.7,10.72,88500.0
2004-02-17 13:00:00,10.72,10.74,10.65,10.7,101800.0,10.72,10.74,10.65,10.7,101800.0
2004-02-17 13:30:00,10.7,10.78,10.68,10.77,206400.0,10.7,10.78,10.68,10.77,206400.0
2004-02-17 14:00:00,10.78,10.9,10.75,10.85,72700.0,10.78,10.9,10.75,10.85,72700.0
2004-02-17 14:30:00,10.85,10.85,10.79,10.81,45400.0,10.85,10.85,10.79,10.81,45400.0
2004-02-17 15:00:00,10.82,10.83,10.74,10.75,75400.0,10.82,10.83,10.74,10.75,75400.0
2004-02-17 15:30:00,10.73,10.85,10.64,10.73,157600.0,10.73,10.85,10.64,10.73,157600.0
2004-02-18 09:30:00,10.9,11.12,10.87,11.09,130400.0,10.9,11.12,10.87,11.09,130400.0
2004-02-18 10:00:00,11.09,11.14,11.07,11.14,70100.0,11.09,11.14,11.07,11.14,70100.0
2004-02-18 10:30:00,11.14,11.15,10.95,11.0,125000.0,11.14,11.15,10.95,11.0,125000.0
2004-02-18 11:00:00,11.0,11.06,10.95,10.95,56200.0,11.0,11.06,10.95,10.95,56200.0
2004-02-18 11:30:00,10.95,11.04,10.95,10.98,52100.0,10.95,11.04,10.95,10.98,52100.0
2004-02-18 12:00:00,10.99,11.03,10.96,11.0,79300.0,10.99,11.03,10.96,11.0,79300.0
2004-02-18 12:30:00,11.01,11.05,10.99,11.02,197300.0,11.01,11.05,10.99,11.02,197300.0
2004-02-18 13:00:00,11.03,11.04,10.95,10.95,16900.0,11.03,11.04,10.95,10.95,16900.0
2004-02-18 13:30:00,10.95,11.04,10.95,11.04,22700.0,10.95,11.04,10.95,11.04,22700.0
2004-02-18 14:00:00,11.04,11.04,10.93,10.97,39500.0,11.04,11.04,10.93,10.97,39500.0
2004-02-18 14:30:00,10.97,10.99,10.94,10.96,20700.0,10.97,10.99,10.94,10.96,20700.0
2004-02-18 15:00:00,10.99,11.02,10.92,10.97,52900.0,10.99,11.02,10.92,10.97,52900.0
2004-02-18 15:30:00,10.97,11.05,10.92,10.92,130300.0,10.97,11.05,10.92,10.92,130300.0
2004-02-19 09:30:00,11.1,11.32,11.0,11.0,87400.0,11.1,11.32,11.0,11.0,87400.0
2004-02-19 10:00:00,11.01,11.01,10.92,11.0,60300.0,11.01,11.01,10.92,11.0,60300.0
2004-02-19 10:30:00,11.0,11.0,10.95,10.97,20100.0,11.0,11.0,10.95,10.97,20100.0
2004-02-19 11:00:00,10.97,11.0,10.94,10.97,22700.0,10.97,11.0,10.94,10.97,22700.0
2004-02-19 11:30:00,10.99,10.99,10.95,10.96,39700.0,10.99,10.99,10.95,10.96,39700.0
2004-02-19 12:00:00,10.96,10.97,10.92,10.94,29100.0,10.96,10.97,10.92,10.94,29100.0
2004-02-19 12:30:00,10.95,10.96,10.92,10.93,31500.0,10.95,10.96,10.92,10.93,31500.0
2004-02-19 13:00:00,10.94,10.94,10.86,10.86,28700.0,10.94,10.94,10.86,10.86,28700.0
2004-02-19 13:30:00,10.86,10.87,10.83,10.87,35000.0,10.86,10.87,10.83,10.87,35000.0
2004-02-19 14:00:00,10.87,10.94,10.87,10.92,20000.0,10.87,10.94,10.87,10.92,20000.0
2004-02-19 14:30:00,10.92,10.92,10.83,10.85,26200.0,10.92,10.92,10.83,10.85,26200.0
2004-02-19 15:00:00,10.85,10.86,10.66,10.66,107100.0,10.85,10.86,10.66,10.66,107100.0
2004-02-19 15:30:00,10.66,10.7,10.49,10.61,187800.0,10.66,10.7,10.49,10.61,187800.0
2004-02-20 09:30:00,10.58,10.69,10.22,10.37,271200.0,10.58,10.69,10.22,10.37,271200.0
2004-02-20 10:00:00,10.36,10.53,10.32,10.33,28600.0,10.36,10.53,10.32,10.33,28600.0
2004-02-20 10:30:00,10.34,10.5,10.18,10.19,50300.0,10.34,10.5,10.18,10.19,50300.0
2004-02-20 11:00:00,10.2,10.38,10.19,10.38,32500.0,10.2,10.38,10.19,10.38,32500.0
2004-02-20 11:30:00,10.39,10.5,10.28,10.38,54800.0,10.39,10.5,10.28,10.38,54800.0
2004-02-20 12:00:00,10.37,10.39,10.13,10.21,39100.0,10.37,10.39,10.13,10.21,39100.0
2004-02-20 12:30:00,10.21,10.22,10.09,10.14,34000.0,10.21,10.22,10.09,10.14,34000.0
2004-02-20 13:00:00,10.14,10.15,10.1,10.14,34600.0,10.14,10.15,10.1,10.14,34600.0
2004-02-20 13:30:00,10.14,10.2,10.09,10.19,46500.0,10.14,10.2,10.09,10.19,46500.0
2004-02-20 14:00:00,10.19,10.34,10.15,10.28,71900.0,10.19,10.34,10.15,10.28,71900.0
2004-02-20 14:30:00,10.28,10.37,10.2,10.23,74400.0,10.28,10.37,10.2,10.23,74400.0
2004-02-20 15:00:00,10.22,10.23,10.16,10.18,86900.0,10.22,10.23,10.16,10.18,86900.0
2004-02-20 15:30:00,10.17,10.24,10.14,10.21,155500.0,10.17,10.24,10.14,10.21,155500.0
2004-02-23 09:30:00,12.02,12.2,11.52,11.63,2754300.0,12.02,12.2,11.52,11.63,2754300.0
2004-02-23 10:00:00,11.63,11.75,11.26,11.4,1533800.0,11.63,11.75,11.26,11.4,1533800.0
2004-02-23 10:30:00,11.41,11.6,11.3,11.5,870500.0,11.41,11.6,11.3,11.5,870500.0
2004-02-23 11:00:00,11.49,11.6,11.33,11.37,645800.0,11.49,11.6,11.33,11.37,645800.0
2004-02-23 11:30:00,11.38,11.54,11.36,11.45,285700.0,11.38,11.54,11.36,11.45,285700.0
2004-02-23 12:00:00,11.45,11.49,11.37,11.38,203700.0,11.45,11.49,11.37,11.38,203700.0
2004-02-23 12:30:00,11.38,11.38,11.11,11.29,501800.0,11.38,11.38,11.11,11.29,501800.0
2004-02-23 13:00:00,11.3,11.38,11.27,11.33,144200.0,11.3,11.38,11.27,11.33,144200.0
2004-02-23 13:30:00,11.32,11.34,11.19,11.28,195300.0,11.32,11.34,11.19,11.28,195300.0
2004-02-23 14:00:00,11.27,11.3,11.19,11.29,308700.0,11.27,11.3,11.19,11.29,308700.0
2004-02-23 14:30:00,11.3,11.37,11.25,11.27,281000.0,11.3,11.37,11.25,11.27,281000.0
2004-02-23 15:00:00,11.28,11.34,11.11,11.14,314700.0,11.28,11.34,11.11,11.14,314700.0
2004-02-23 15:30:00,11.13,11.18,10.9,10.96,823600.0,11.13,11.18,10.9,10.96,823600.0
2004-02-24 09:30:00,10.76,10.85,10.46,10.74,454000.0,10.76,10.85,10.46,10.74,454000.0
2004-02-24 10:00:00,10.73,10.91,10.57,10.89,159900.0,10.73,10.91,10.57,10.89,159900.0
2004-02-24 10:30:00,10.8,11.08,10.78,11.0,248600.0,10.8,11.08,10.78,11.0,248600.0
2004-02-24 11:00:00,11.0,11.03,10.92,10.92,145900.0,11.0,11.03,10.92,10.92,145900.0
2004-02-24 11:30:00,10.92,10.92,10.75,10.82,107500.0,10.92,10.92,10.75,10.82,107500.0
2004-02-24 12:00:00,10.81,11.1,10.81,11.03,162100.0,10.81,11.1,10.81,11.03,162100.0
2004-02-24 12:30:00,11.03,11.05,10.94,10.98,45500.0,11.03,11.05,10.94,10.98,45500.0
2004-02-24 13:00:00,10.99,11.2,10.99,11.2,103300.0,10.99,11.2,10.99,11.2,103300.0
2004-02-24 13:30:00,11.2,11.27,11.09,11.18,95600.0,11.2,11.27,11.09,11.18,95600.0
2004-02-24 14:00:00,11.17,11.17,11.06,11.07,55400.0,11.17,11.17,11.06,11.07,55400.0
2004-02-24 14:30:00,11.07,11.08,10.91,11.02,89200.0,11.07,11.08,10.91,11.02,89200.0
2004-02-24 15:00:00,11.01,11.1,11.01,11.04,100600.0,11.01,11.1,11.01,11.04,100600.0
2004-02-24 15:30:00,11.04,11.1,11.0,11.05,127500.0,11.04,11.1,11.0,11.05,127500.0
2004-02-25 09:30:00,11.0,11.25,10.99,11.25,150800.0,11.0,11.25,10.99,11.25,150800.0
2004-02-25 10:00:00,11.23,11.31,11.18,11.21,145700.0,11.23,11.31,11.18,11.21,145700.0
2004-02-25 10:30:00,11.21,11.27,11.01,11.07,63700.0,11.21,11.27,11.01,11.07,63700.0
2004-02-25 11:00:00,11.07,11.07,10.91,10.97,138900.0,11.07,11.07,10.91,10.97,138900.0
2004-02-25 11:30:00,10.97,11.0,10.8,11.0,68100.0,10.97,11.0,10.8,11.0,68100.0
2004-02-25 12:00:00,11.0,11.0,10.84,10.99,77600.0,11.0,11.0,10.84,10.99,77600.0
2004-02-25 12:30:00,10.97,11.06,10.96,11.05,71600.0,10.97,11.06,10.96,11.05,71600.0
2004-02-25 13:00:00,11.05,11.09,11.02,11.09,45500.0,11.05,11.09,11.02,11.09,45500.0
2004-02-25 13:30:00,11.09,11.11,11.05,11.11,39700.0,11.09,11.11,11.05,11.11,39700.0
2004-02-25 14:00:00,11.11,11.11,10.99,11.0,56400.0,11.11,11.11,10.99,11.0,56400.0
2004-02-25 14:30:00,11.0,11.09,11.0,11.03,38400.0,11.0,11.09,11.0,11.03,38400.0
2004-02-25 15:00:00,11.02,11.09,11.0,11.07,44600.0,11.02,11.09,11.0,11.07,44600.0
2004-02-25 15:30:00,11.06,11.13,11.02,11.07,115700.0,11.06,11.13,11.02,11.07,115700.0
2004-02-26 09:30:00,11.15,11.2,11.0,11.13,50000.0,11.15,11.2,11.0,11.13,50000.0
2004-02-26 10:00:00,11.15,11.3,11.06,11.28,60300.0,11.15,11.3,11.06,11.28,60300.0
2004-02-26 10:30:00,11.27,11.27,11.19,11.24,33100.0,11.27,11.27,11.19,11.24,33100.0
2004-02-26 11:00:00,11.23,11.3,11.2,11.22,31400.0,11.23,11.3,11.2,11.22,31400.0
2004-02-26 11:30:00,11.21,11.3,11.2,11.28,52100.0,11.21,11.3,11.2,11.28,52100.0
2004-02-26 12:00:00,11.27,11.28,11.17,11.19,20900.0,11.27,11.28,11.17,11.19,20900.0
2004-02-26 12:30:00,11.21,11.23,11.15,11.15,30500.0,11.21,11.23,11.15,11.15,30500.0
2004-02-26 13:00:00,11.14,11.2,11.09,11.16,54400.0,11.14,11.2,11.09,11.16,54400.0
2004-02-26 13:30:00,11.15,11.24,11.13,11.18,33300.0,11.15,11.24,11.13,11.18,33300.0
2004-02-26 14:00:00,11.19,11.25,11.16,11.17,24800.0,11.19,11.25,11.16,11.17,24800.0
2004-02-26 14:30:00,11.18,11.3,11.15,11.28,50100.0,11.18,11.3,11.15,11.28,50100.0
2004-02-26 15:00:00,11.29,11.3,11.23,11.28,38200.0,11.29,11.3,11.23,11.28,38200.0
2004-02-26 15:30:00,11.28,11.32,11.25,11.29,156000.0,11.28,11.32,11.25,11.29,156000.0
2004-02-27 09:30:00,11.51,11.57,11.37,11.4,121800.0,11.51,11.57,11.37,11.4,121800.0
2004-02-27 10:00:00,11.4,11.5,11.24,11.29,111700.0,11.4,11.5,11.24,11.29,111700.0
2004-02-27 10:30:00,11.28,11.4,11.27,11.33,31500.0,11.28,11.4,11.27,11.33,31500.0
2004-02-27 11:00:00,11.34,11.4,11.3,11.32,36300.0,11.34,11.4,11.3,11.32,36300.0
2004-02-27 11:30:00,11.32,11.34,11.12,11.19,78200.0,11.32,11.34,11.12,11.19,78200.0
2004-02-27 12:00:00,11.17,11.23,11.17,11.18,15700.0,11.17,11.23,11.17,11.18,15700.0
2004-02-27 12:30:00,11.18,11.25,11.17,11.24,35900.0,11.18,11.25,11.17,11.24,35900.0
2004-02-27 13:00:00,11.22,11.33,11.22,11.31,29000.0,11.22,11.33,11.22,11.31,29000.0
2004-02-27 13:30:00,11.3,11.3,11.26,11.26,17000.0,11.3,11.3,11.26,11.26,17000.0
2004-02-27 14:00:00,11.24,11.28,11.2,11.23,35900.0,11.24,11.28,11.2,11.23,35900.0
2004-02-27 14:30:00,11.23,11.28,11.23,11.27,19300.0,11.23,11.28,11.23,11.27,19300.0
2004-02-27 15:00:00,11.27,11.28,11.2,11.25,44800.0,11.27,11.28,11.2,11.25,44800.0
2004-02-27 15:30:00,11.25,11.31,11.18,11.3,178200.0,11.25,11.31,11.18,11.3,178200.0
2004-03-01 09:30:00,11.41,11.41,11.28,11.36,74100.0,11.41,11.41,11.28,11.36,74100.0
2004-03-01 10:00:00,11.35,11.41,11.32,11.35,35000.0,11.35,11.41,11.32,11.35,35000.0
2004-03-01 10:30:00,11.35,11.4,11.27,11.33,42100.0,11.35,11.4,11.27,11.33,42100.0
2004-03-01 11:00:00,11.32,11.34,11.18,11.18,36500.0,11.32,11.34,11.18,11.18,36500.0
2004-03-01 11:30:00,11.17,11.22,11.1,11.15,53300.0,11.17,11.22,11.1,11.15,53300.0
2004-03-01 12:00:00,11.14,11.22,11.14,11.19,23300.0,11.14,11.22,11.14,11.19,23300.0
2004-03-01 12:30:00,11.19,11.2,11.13,11.17,19500.0,11.19,11.2,11.13,11.17,19500.0
2004-03-01 13:00:00,11.17,11.17,11.05,11.08,41100.0,11.17,11.17,11.05,11.08,41100.0
2004-03-01 13:30:00,11.09,11.16,11.07,11.15,54600.0,11.09,11.16,11.07,11.15,54600.0
2004-03-01 14:00:00,11.16,11.18,11.05,11.08,57800.0,11.16,11.18,11.05,11.08,57800.0
2004-03-01 14:30:00,11.09,11.12,10.97,11.08,86000.0,11.09,11.12,10.97,11.08,86000.0
2004-03-01 15:00:00,11.07,11.16,11.06,11.16,71100.0,11.07,11.16,11.06,11.16,71100.0
2004-03-01 15:30:00,11.14,11.15,11.0,11.0,103800.0,11.14,11.15,11.0,11.0,103800.0
2004-03-02 09:30:00,10.96,11.13,10.95,11.1,96900.0,10.96,11.13,10.95,11.1,96900.0
2004-03-02 10:00:00,11.1,11.2,11.04,11.12,111100.0,11.1,11.2,11.04,11.12,111100.0
2004-03-02 10:30:00,11.13,11.23,11.08,11.2,36100.0,11.13,11.23,11.08,11.2,36100.0
2004-03-02 11:00:00,11.2,11.2,11.12,11.12,38000.0,11.2,11.2,11.12,11.12,38000.0
2004-03-02 11:30:00,11.12,11.16,11.11,11.12,38500.0,11.12,11.16,11.11,11.12,38500.0
2004-03-02 12:00:00,11.12,11.13,11.04,11.1,37800.0,11.12,11.13,11.04,11.1,37800.0
2004-03-02 12:30:00,11.09,11.1,11.0,11.01,21600.0,11.09,11.1,11.0,11.01,21600.0
2004-03-02 13:00:00,11.03,11.08,11.01,11.03,21300.0,11.03,11.08,11.01,11.03,21300.0
2004-03-02 13:30:00,11.02,11.03,10.91,10.95,54800.0,11.02,11.03,10.91,10.95,54800.0
2004-03-02 14:00:00,10.96,11.02,10.96,11.01,25700.0,10.96,11.02,10.96,11.01,25700.0
2004-03-02 14:30:00,11.02,11.07,11.02,11.07,24000.0,11.02,11.07,11.02,11.07,24000.0
2004-03-02 15:00:00,11.06,11.17,11.05,11.15,39600.0,11.06,11.17,11.05,11.15,39600.0
2004-03-02 15:30:00,11.16,11.16,11.02,11.16,84200.0,11.16,11.16,11.02,11.16,84200.0
2004-03-03 09:30:00,11.05,11.15,10.8,10.87,117000.0,11.05,11.15,10.8,10.87,117000.0
2004-03-03 10:00:00,10.87,10.95,10.85,10.9,56200.0,10.87,10.95,10.85,10.9,56200.0
2004-03-03 10:30:00,10.9,11.04,10.88,11.04,35400.0,10.9,11.04,10.88,11.04,35400.0
2004-03-03 11:00:00,11.03,11.11,10.99,11.05,23000.0,11.03,11.11,10.99,11.05,23000.0
2004-03-03 11:30:00,11.05,11.1,11.03,11.08,38500.0,11.05,11.1,11.03,11.08,38500.0
2004-03-03 12:00:00,11.08,11.1,11.06,11.08,12800.0,11.08,11.1,11.06,11.08,12800.0
2004-03-03 12:30:00,11.09,11.1,11.03,11.05,17200.0,11.09,11.1,11.03,11.05,17200.0
2004-03-03 13:00:00,11.05,11.09,11.05,11.08,32000.0,11.05,11.09,11.05,11.08,32000.0
2004-03-03 13:30:00,11.08,11.17,11.08,11.13,38000.0,11.08,11.17,11.08,11.13,38000.0
2004-03-03 14:00:00,11.13,11.17,11.13,11.17,41500.0,11.13,11.17,11.13,11.17,41500.0
2004-03-03 14:30:00,11.15,11.17,11.11,11.12,17200.0,11.15,11.17,11.11,11.12,17200.0
2004-03-03 15:00:00,11.13,11.17,11.13,11.15,34300.0,11.13,11.17,11.13,11.15,34300.0
2004-03-03 15:30:00,11.15,11.15,11.06,11.11,164000.0,11.15,11.15,11.06,11.11,164000.0
2004-03-04 09:30:00,10.97,11.35,10.97,11.23,51200.0,10.97,11.35,10.97,11.23,51200.0
2004-03-04 10:00:00,11.2,11.2,11.0,11.05,32000.0,11.2,11.2,11.0,11.05,32000.0
2004-03-04 10:30:00,11.05,11.25,11.05,11.25,25600.0,11.05,11.25,11.05,11.25,25600.0
2004-03-04 11:00:00,11.24,11.37,11.23,11.37,55100.0,11.24,11.37,11.23,11.37,55100.0
2004-03-04 11:30:00,11.37,11.37,11.17,11.19,34100.0,11.37,11.37,11.17,11.19,34100.0
2004-03-04 12:00:00,11.18,11.19,11.12,11.14,37000.0,11.18,11.19,11.12,11.14,37000.0
2004-03-04 12:30:00,11.13,11.25,11.13,11.25,37100.0,11.13,11.25,11.13,11.25,37100.0
2004-03-04 13:00:00,11.25,11.33,11.19,11.24,38900.0,11.25,11.33,11.19,11.24,38900.0
2004-03-04 13:30:00,11.25,11.26,11.2,11.2,47200.0,11.25,11.26,11.2,11.2,47200.0
2004-03-04 14:00:00,11.2,11.32,11.2,11.31,56100.0,11.2,11.32,11.2,11.31,56100.0
2004-03-04 14:30:00,11.31,11.4,11.29,11.33,35500.0,11.31,11.4,11.29,11.33,35500.0
2004-03-04 15:00:00,11.35,11.37,11.3,11.37,48000.0,11.35,11.37,11.3,11.37,48000.0
2004-03-04 15:30:00,11.38,11.4,11.28,11.4,145700.0,11.38,11.4,11.28,11.4,145700.0
2004-03-05 09:30:00,11.18,11.4,11.09,11.39,57200.0,11.18,11.4,11.09,11.39,57200.0
2004-03-05 10:00:00,11.4,11.5,11.4,11.49,58600.0,11.4,11.5,11.4,11.49,58600.0
2004-03-05 10:30:00,11.48,11.51,11.44,11.46,69700.0,11.48,11.51,11.44,11.46,69700.0
2004-03-05 11:00:00,11.47,11.49,11.21,11.26,48900.0,11.47,11.49,11.21,11.26,48900.0
2004-03-05 11:30:00,11.25,11.4,11.23,11.34,35100.0,11.25,11.4,11.23,11.34,35100.0
2004-03-05 12:00:00,11.34,11.47,11.34,11.45,20500.0,11.34,11.47,11.34,11.45,20500.0
2004-03-05 12:30:00,11.45,11.46,11.32,11.33,11700.0,11.45,11.46,11.32,11.33,11700.0
2004-03-05 13:00:00,11.33,11.4,11.28,11.28,17000.0,11.33,11.4,11.28,11.28,17000.0
2004-03-05 13:30:00,11.29,11.3,11.24,11.26,23300.0,11.29,11.3,11.24,11.26,23300.0
2004-03-05 14:00:00,11.26,11.39,11.22,11.28,35200.0,11.26,11.39,11.22,11.28,35200.0
2004-03-05 14:30:00,11.29,11.31,11.26,11.27,30100.0,11.29,11.31,11.26,11.27,30100.0
2004-03-05 15:00:00,11.27,11.34,11.2,11.33,39800.0,11.27,11.34,11.2,11.33,39800.0
2004-03-05 15:30:00,11.34,11.38,11.2,11.29,66700.0,11.34,11.38,11.2,11.29,66700.0
2004-03-08 09:30:00,11.52,11.52,11.33,11.4,51100.0,11.52,11.52,11.33,11.4,51100.0
2004-03-08 10:00:00,11.4,11.42,11.32,11.34,28700.0,11.4,11.42,11.32,11.34,28700.0
2004-03-08 10:30:00,11.35,11.4,11.31,11.33,22900.0,11.35,11.4,11.31,11.33,22900.0
2004-03-08 11:00:00,11.33,11.38,11.33,11.34,18700.0,11.33,11.38,11.33,11.34,18700.0
2004-03-08 11:30:00,11.34,11.35,11.33,11.34,7900.0,11.34,11.35,11.33,11.34,7900.0
2004-03-08 12:00:00,11.34,11.35,11.33,11.33,4300.0,11.34,11.35,11.33,11.33,4300.0
2004-03-08 12:30:00,11.33,11.34,11.3,11.32,12900.0,11.33,11.34,11.3,11.32,12900.0
2004-03-08 13:00:00,11.31,11.31,11.22,11.22,17400.0,11.31,11.31,11.22,11.22,17400.0
2004-03-08 13:30:00,11.23,11.24,10.96,11.0,43900.0,11.23,11.24,10.96,11.0,43900.0
2004-03-08 14:00:00,10.99,11.0,10.9,10.9,62800.0,10.99,11.0,10.9,10.9,62800.0
2004-03-08 14:30:00,10.9,10.93,10.84,10.92,40200.0,10.9,10.93,10.84,10.92,40200.0
2004-03-08 15:00:00,10.93,10.98,10.86,10.98,47500.0,10.93,10.98,10.86,10.98,47500.0
2004-03-08 15:30:00,10.98,11.09,10.85,11.09,150100.0,10.98,11.09,10.85,11.09,150100.0
2004-03-09 09:30:00,11.1,11.1,10.94,11.1,27800.0,11.1,11.1,10.94,11.1,27800.0
2004-03-09 10:00:00,11.12,11.15,10.89,11.01,41800.0,11.12,11.15,10.89,11.01,41800.0
2004-03-09 10:30:00,10.99,11.03,10.81,11.03,70800.0,10.99,11.03,10.81,11.03,70800.0
2004-03-09 11:00:00,11.05,11.07,10.96,11.0,25400.0,11.05,11.07,10.96,11.0,25400.0
2004-03-09 11:30:00,11.02,11.08,10.8,10.84,33000.0,11.02,11.08,10.8,10.84,33000.0
2004-03-09 12:00:00,10.82,10.89,10.79,10.86,31700.0,10.82,10.89,10.79,10.86,31700.0
2004-03-09 12:30:00,10.88,10.97,10.81,10.81,18600.0,10.88,10.97,10.81,10.81,18600.0
2004-03-09 13:00:00,10.82,10.84,10.65,10.65,77000.0,10.82,10.84,10.65,10.65,77000.0
2004-03-09 13:30:00,10.65,10.78,10.62,10.71,35700.0,10.65,10.78,10.62,10.71,35700.0
2004-03-09 14:00:00,10.68,10.75,10.53,10.53,72100.0,10.68,10.75,10.53,10.53,72100.0
2004-03-09 14:30:00,10.54,10.6,10.47,10.52,72300.0,10.54,10.6,10.47,10.52,72300.0
2004-03-09 15:00:00,10.53,10.67,10.52,10.64,100400.0,10.53,10.67,10.52,10.64,100400.0
2004-03-09 15:30:00,10.65,10.71,10.52,10.59,185500.0,10.65,10.71,10.52,10.59,185500.0
2004-03-10 09:30:00,10.47,10.78,10.46,10.71,43900.0,10.47,10.78,10.46,10.71,43900.0
2004-03-10 10:00:00,10.7,10.8,10.56,10.8,46000.0,10.7,10.8,10.56,10.8,46000.0
2004-03-10 10:30:00,10.8,10.88,10.76,10.85,33200.0,10.8,10.88,10.76,10.85,33200.0
2004-03-10 11:00:00,10.84,10.84,10.54,10.58,27500.0,10.84,10.84,10.54,10.58,27500.0
2004-03-10 11:30:00,10.6,10.7,10.43,10.51,65800.0,10.6,10.7,10.43,10.51,65800.0
2004-03-10 12:00:00,10.48,10.6,10.44,10.59,38600.0,10.48,10.6,10.44,10.59,38600.0
2004-03-10 12:30:00,10.58,10.67,10.51,10.56,55200.0,10.58,10.67,10.51,10.56,55200.0
2004-03-10 13:00:00,10.57,10.57,10.45,10.5,25800.0,10.57,10.57,10.45,10.5,25800.0
2004-03-10 13:30:00,10.5,10.5,10.34,10.38,61300.0,10.5,10.5,10.34,10.38,61300.0
2004-03-10 14:00:00,10.36,10.41,10.33,10.34,41600.0,10.36,10.41,10.33,10.34,41600.0
2004-03-10 14:30:00,10.33,10.42,10.32,10.41,40700.0,10.33,10.42,10.32,10.41,40700.0
2004-03-10 15:00:00,10.42,10.43,10.18,10.18,75700.0,10.42,10.43,10.18,10.18,75700.0
2004-03-10 15:30:00,10.18,10.35,10.15,10.17,122400.0,10.18,10.35,10.15,10.17,122400.0
2004-03-11 09:30:00,10.19,10.45,10.12,10.38,109000.0,10.19,10.45,10.12,10.38,109000.0
2004-03-11 10:00:00,10.39,10.55,10.35,10.49,77700.0,10.39,10.55,10.35,10.49,77700.0
2004-03-11 10:30:00,10.47,10.48,10.27,10.28,52300.0,10.47,10.48,10.27,10.28,52300.0
2004-03-11 11:00:00,10.27,10.27,10.06,10.13,83000.0,10.27,10.27,10.06,10.13,83000.0
2004-03-11 11:30:00,10.13,10.14,10.05,10.13,58600.0,10.13,10.14,10.05,10.13,58600.0
2004-03-11 12:00:00,10.12,10.26,10.12,10.25,50600.0,10.12,10.26,10.12,10.25,50600.0
2004-03-11 12:30:00,10.23,10.39,10.23,10.39,29900.0,10.23,10.39,10.23,10.39,29900.0
2004-03-11 13:00:00,10.4,10.43,10.38,10.39,27900.0,10.4,10.43,10.38,10.39,27900.0
2004-03-11 13:30:00,10.39,10.39,10.3,10.3,12200.0,10.39,10.39,10.3,10.3,12200.0
2004-03-11 14:00:00,10.28,10.28,10.23,10.24,37300.0,10.28,10.28,10.23,10.24,37300.0
2004-03-11 14:30:00,10.24,10.24,10.08,10.16,25200.0,10.24,10.24,10.08,10.16,25200.0
2004-03-11 15:00:00,10.16,10.24,10.06,10.09,47700.0,10.16,10.24,10.06,10.09,47700.0
2004-03-11 15:30:00,10.09,10.15,9.99,10.04,103600.0,10.09,10.15,9.99,10.04,103600.0
2004-03-12 09:30:00,10.09,10.43,10.0,10.43,80200.0,10.09,10.43,10.0,10.43,80200.0
2004-03-12 10:00:00,10.43,10.44,10.09,10.09,35800.0,10.43,10.44,10.09,10.09,35800.0
2004-03-12 10:30:00,10.09,10.16,10.06,10.09,21000.0,10.09,10.16,10.06,10.09,21000.0
2004-03-12 11:00:00,10.1,10.2,10.07,10.2,50200.0,10.1,10.2,10.07,10.2,50200.0
2004-03-12 11:30:00,10.21,10.24,10.14,10.24,32000.0,10.21,10.24,10.14,10.24,32000.0
2004-03-12 12:00:00,10.22,10.24,10.0,10.11,44900.0,10.22,10.24,10.0,10.11,44900.0
2004-03-12 12:30:00,10.11,10.16,10.03,10.04,30000.0,10.11,10.16,10.03,10.04,30000.0
2004-03-12 13:00:00,10.06,10.11,10.06,10.1,8200.0,10.06,10.11,10.06,10.1,8200.0
2004-03-12 13:30:00,10.1,10.13,10.05,10.1,14000.0,10.1,10.13,10.05,10.1,14000.0
2004-03-12 14:00:00,10.1,10.18,10.09,10.1,30700.0,10.1,10.18,10.09,10.1,30700.0
2004-03-12 14:30:00,10.1,10.17,10.1,10.15,25000.0,10.1,10.17,10.1,10.15,25000.0
2004-03-12 15:00:00,10.15,10.21,10.11,10.19,43800.0,10.15,10.21,10.11,10.19,43800.0
2004-03-12 15:30:00,10.21,10.27,10.07,10.23,100500.0,10.21,10.27,10.07,10.23,100500.0
2004-03-15 09:30:00,10.14,10.19,10.07,10.07,39100.0,10.14,10.19,10.07,10.07,39100.0
2004-03-15 10:00:00,10.07,10.1,10.03,10.09,30000.0,10.07,10.1,10.03,10.09,30000.0
2004-03-15 10:30:00,10.09,10.1,10.02,10.02,57900.0,10.09,10.1,10.02,10.02,57900.0
2004-03-15 11:00:00,10.04,10.08,10.0,10.05,52800.0,10.04,10.08,10.0,10.05,52800.0
2004-03-15 11:30:00,10.03,10.05,10.0,10.01,54100.0,10.03,10.05,10.0,10.01,54100.0
2004-03-15 12:00:00,10.01,10.07,10.01,10.05,34500.0,10.01,10.07,10.01,10.05,34500.0
2004-03-15 12:30:00,10.02,10.03,9.95,10.03,74200.0,10.02,10.03,9.95,10.03,74200.0
2004-03-15 13:00:00,10.0,10.02,9.93,9.95,28000.0,10.0,10.02,9.93,9.95,28000.0
2004-03-15 13:30:00,9.95,9.96,9.93,9.96,30000.0,9.95,9.96,9.93,9.96,30000.0
2004-03-15 14:00:00,9.96,10.0,9.95,9.95,61600.0,9.96,10.0,9.95,9.95,61600.0
2004-03-15 14:30:00,9.96,9.99,9.95,9.96,34100.0,9.96,9.99,9.95,9.96,34100.0
2004-03-15 15:00:00,9.95,9.97,9.9,9.9,67000.0,9.95,9.97,9.9,9.9,67000.0
2004-03-15 15:30:00,9.9,9.92,9.59,9.6,268100.0,9.9,9.92,9.59,9.6,268100.0
2004-03-16 09:30:00,9.74,9.94,9.74,9.87,93700.0,9.74,9.94,9.74,9.87,93700.0
2004-03-16 10:00:00,9.86,9.87,9.8,9.81,59300.0,9.86,9.87,9.8,9.81,59300.0
2004-03-16 10:30:00,9.82,9.83,9.8,9.81,27300.0,9.82,9.83,9.8,9.81,27300.0
2004-03-16 11:00:00,9.81,9.84,9.74,9.74,27800.0,9.81,9.84,9.74,9.74,27800.0
2004-03-16 11:30:00,9.74,9.78,9.74,9.77,29100.0,9.74,9.78,9.74,9.77,29100.0
2004-03-16 12:00:00,9.76,9.76,9.54,9.55,35500.0,9.76,9.76,9.54,9.55,35500.0
2004-03-16 12:30:00,9.56,9.56,9.37,9.37,62800.0,9.56,9.56,9.37,9.37,62800.0
2004-03-16 13:00:00,9.39,9.62,9.37,9.6,63700.0,9.39,9.62,9.37,9.6,63700.0
2004-03-16 13:30:00,9.61,9.61,9.53,9.53,18800.0,9.61,9.61,9.53,9.53,18800.0
2004-03-16 14:00:00,9.53,9.55,9.42,9.46,76200.0,9.53,9.55,9.42,9.46,76200.0
2004-03-16 14:30:00,9.45,9.46,9.32,9.34,86300.0,9.45,9.46,9.32,9.34,86300.0
2004-03-16 15:00:00,9.33,9.42,9.27,9.34,105000.0,9.33,9.42,9.27,9.34,105000.0
2004-03-16 15:30:00,9.35,9.49,9.34,9.47,150400.0,9.35,9.49,9.34,9.47,150400.0
2004-03-17 09:30:00,9.6,9.78,9.47,9.78,69200.0,9.6,9.78,9.47,9.78,69200.0
2004-03-17 10:00:00,9.79,9.9,9.76,9.84,51600.0,9.79,9.9,9.76,9.84,51600.0
2004-03-17 10:30:00,9.85,9.9,9.7,9.76,32200.0,9.85,9.9,9.7,9.76,32200.0
2004-03-17 11:00:00,9.76,9.89,9.74,9.88,51300.0,9.76,9.89,9.74,9.88,51300.0
2004-03-17 11:30:00,9.88,9.92,9.76,9.76,45600.0,9.88,9.92,9.76,9.76,45600.0
2004-03-17 12:00:00,9.77,9.82,9.7,9.7,25400.0,9.77,9.82,9.7,9.7,25400.0
2004-03-17 12:30:00,9.7,9.7,9.54,9.54,42100.0,9.7,9.7,9.54,9.54,42100.0
2004-03-17 13:00:00,9.56,9.6,9.51,9.57,31100.0,9.56,9.6,9.51,9.57,31100.0
2004-03-17 13:30:00,9.58,9.61,9.53,9.57,49200.0,9.58,9.61,9.53,9.57,49200.0
2004-03-17 14:00:00,9.54,9.62,9.51,9.56,49700.0,9.54,9.62,9.51,9.56,49700.0
2004-03-17 14:30:00,9.56,9.67,9.53,9.58,61300.0,9.56,9.67,9.53,9.58,61300.0
2004-03-17 15:00:00,9.57,9.68,9.57,9.6,66200.0,9.57,9.68,9.57,9.6,66200.0
2004-03-17 15:30:00,9.61,9.61,9.49,9.5,229700.0,9.61,9.61,9.49,9.5,229700.0
2004-03-18 09:30:00,9.5,9.74,9.44,9.68,37600.0,9.5,9.74,9.44,9.68,37600.0
2004-03-18 10:00:00,9.68,9.7,9.59,9.69,51400.0,9.68,9.7,9.59,9.69,51400.0
2004-03-18 10:30:00,9.7,9.71,9.56,9.6,45200.0,9.7,9.71,9.56,9.6,45200.0
2004-03-18 11:00:00,9.6,9.6,9.49,9.53,49800.0,9.6,9.6,9.49,9.53,49800.0
2004-03-18 11:30:00,9.55,9.59,9.49,9.51,27200.0,9.55,9.59,9.49,9.51,27200.0
2004-03-18 12:00:00,9.54,9.57,9.44,9.47,39400.0,9.54,9.57,9.44,9.47,39400.0
2004-03-18 12:30:00,9.45,9.59,9.39,9.51,63000.0,9.45,9.59,9.39,9.51,63000.0
2004-03-18 13:00:00,9.5,9.8,9.49,9.74,76300.0,9.5,9.8,9.49,9.74,76300.0
2004-03-18 13:30:00,9.76,9.8,9.7,9.8,33500.0,9.76,9.8,9.7,9.8,33500.0
2004-03-18 14:00:00,9.78,9.81,9.68,9.68,43800.0,9.78,9.81,9.68,9.68,43800.0
2004-03-18 14:30:00,9.69,9.75,9.65,9.75,43500.0,9.69,9.75,9.65,9.75,43500.0
2004-03-18 15:00:00,9.73,9.82,9.73,9.76,51500.0,9.73,9.82,9.73,9.76,51500.0
2004-03-18 15:30:00,9.76,9.81,9.63,9.65,126600.0,9.76,9.81,9.63,9.65,126600.0
2004-03-19 09:30:00,9.92,9.92,9.66,9.76,100300.0,9.92,9.92,9.66,9.76,100300.0
2004-03-19 10:00:00,9.75,9.79,9.7,9.72,24000.0,9.75,9.79,9.7,9.72,24000.0
2004-03-19 10:30:00,9.69,9.83,9.65,9.8,24900.0,9.69,9.83,9.65,9.8,24900.0
2004-03-19 11:00:00,9.8,9.83,9.76,9.76,24700.0,9.8,9.83,9.76,9.76,24700.0
2004-03-19 11:30:00,9.76,9.81,9.73,9.75,19100.0,9.76,9.81,9.73,9.75,19100.0
2004-03-19 12:00:00,9.75,9.79,9.71,9.71,8800.0,9.75,9.79,9.71,9.71,8800.0
2004-03-19 12:30:00,9.71,9.75,9.69,9.69,14200.0,9.71,9.75,9.69,9.69,14200.0
2004-03-19 13:00:00,9.71,9.76,9.69,9.7,22600.0,9.71,9.76,9.69,9.7,22600.0
2004-03-19 13:30:00,9.72,9.75,9.69,9.73,11000.0,9.72,9.75,9.69,9.73,11000.0
2004-03-19 14:00:00,9.73,9.78,9.72,9.78,11400.0,9.73,9.78,9.72,9.78,11400.0
2004-03-19 14:30:00,9.78,9.78,9.69,9.69,23400.0,9.78,9.78,9.69,9.69,23400.0
2004-03-19 15:00:00,9.69,9.72,9.57,9.68,42900.0,9.69,9.72,9.57,9.68,42900.0
2004-03-19 15:30:00,9.68,9.72,9.49,9.49,105200.0,9.68,9.72,9.49,9.49,105200.0
2004-03-22 09:30:00,9.37,9.39,9.03,9.04,84600.0,9.37,9.39,9.03,9.04,84600.0
2004-03-22 10:00:00,9.02,9.11,8.89,9.02,82200.0,9.02,9.11,8.89,9.02,82200.0
2004-03-22 10:30:00,9.0,9.07,8.99,9.07,93900.0,9.0,9.07,8.99,9.07,93900.0
2004-03-22 11:00:00,9.09,9.14,9.05,9.14,75200.0,9.09,9.14,9.05,9.14,75200.0
2004-03-22 11:30:00,9.13,9.2,9.11,9.2,40300.0,9.13,9.2,9.11,9.2,40300.0
2004-03-22 12:00:00,9.18,9.2,9.12,9.12,20300.0,9.18,9.2,9.12,9.12,20300.0
2004-03-22 12:30:00,9.13,9.2,9.12,9.2,19900.0,9.13,9.2,9.12,9.2,19900.0
2004-03-22 13:00:00,9.21,9.21,9.11,9.11,19900.0,9.21,9.21,9.11,9.11,19900.0
2004-03-22 13:30:00,9.11,9.17,9.1,9.11,11100.0,9.11,9.17,9.1,9.11,11100.0
2004-03-22 14:00:00,9.11,9.16,9.09,9.12,48800.0,9.11,9.16,9.09,9.12,48800.0
2004-03-22 14:30:00,9.12,9.27,9.12,9.2,48800.0,9.12,9.27,9.12,9.2,48800.0
2004-03-22 15:00:00,9.2,9.26,9.11,9.11,43600.0,9.2,9.26,9.11,9.11,43600.0
2004-03-22 15:30:00,9.11,9.24,9.08,9.09,122700.0,9.11,9.24,9.08,9.09,122700.0
2004-03-23 09:30:00,9.3,9.3,9.14,9.19,47900.0,9.3,9.3,9.14,9.19,47900.0
2004-03-23 10:00:00,9.18,9.3,9.05,9.27,37800.0,9.18,9.3,9.05,9.27,37800.0
2004-03-23 10:30:00,9.29,9.29,9.15,9.22,18500.0,9.29,9.29,9.15,9.22,18500.0
2004-03-23 11:00:00,9.23,9.23,9.1,9.12,16300.0,9.23,9.23,9.1,9.12,16300.0
2004-03-23 11:30:00,9.1,9.13,9.06,9.07,32700.0,9.1,9.13,9.06,9.07,32700.0
2004-03-23 12:00:00,9.08,9.12,9.01,9.03,37100.0,9.08,9.12,9.01,9.03,37100.0
2004-03-23 12:30:00,9.03,9.03,8.9,9.02,43100.0,9.03,9.03,8.9,9.02,43100.0
2004-03-23 13:00:00,8.99,9.04,8.99,9.02,9500.0,8.99,9.04,8.99,9.02,9500.0
2004-03-23 13:30:00,9.02,9.21,9.02,9.14,43200.0,9.02,9.21,9.02,9.14,43200.0
2004-03-23 14:00:00,9.17,9.23,9.1,9.12,20800.0,9.17,9.23,9.1,9.12,20800.0
2004-03-23 14:30:00,9.12,9.2,9.09,9.09,36500.0,9.12,9.2,9.09,9.09,36500.0
2004-03-23 15:00:00,9.09,9.22,9.08,9.22,36500.0,9.09,9.22,9.08,9.22,36500.0
2004-03-23 15:30:00,9.22,9.26,9.11,9.12,124200.0,9.22,9.26,9.11,9.12,124200.0
2004-03-24 10:00:00,8.99,9.03,8.93,8.94,9300.0,8.99,9.03,8.93,8.94,9300.0
2004-03-24 10:30:00,8.93,9.01,8.9,8.93,35100.0,8.93,9.01,8.9,8.93,35100.0
2004-03-24 11:00:00,8.93,8.94,8.82,8.89,58000.0,8.93,8.94,8.82,8.89,58000.0
2004-03-24 11:30:00,8.91,9.0,8.91,9.0,29600.0,8.91,9.0,8.91,9.0,29600.0
2004-03-24 12:00:00,8.99,9.07,8.99,9.04,20400.0,8.99,9.07,8.99,9.04,20400.0
2004-03-24 12:30:00,9.04,9.09,9.02,9.05,17300.0,9.04,9.09,9.02,9.05,17300.0
2004-03-24 13:00:00,9.04,9.09,9.0,9.09,13400.0,9.04,9.09,9.0,9.09,13400.0
2004-03-24 13:30:00,9.06,9.11,9.03,9.11,13700.0,9.06,9.11,9.03,9.11,13700.0
2004-03-24 14:00:00,9.12,9.12,9.04,9.08,25700.0,9.12,9.12,9.04,9.08,25700.0
2004-03-24 14:30:00,9.08,9.09,8.98,9.0,16000.0,9.08,9.09,8.98,9.0,16000.0
2004-03-24 15:00:00,8.99,9.01,8.95,8.99,44400.0,8.99,9.01,8.95,8.99,44400.0
2004-03-24 15:30:00,8.98,8.98,8.82,8.82,133200.0,8.98,8.98,8.82,8.82,133200.0
2004-03-25 09:30:00,8.91,9.1,8.87,8.91,71500.0,8.91,9.1,8.87,8.91,71500.0
2004-03-25 10:00:00,8.93,8.94,8.9,8.92,29400.0,8.93,8.94,8.9,8.92,29400.0
2004-03-25 10:30:00,8.93,8.97,8.91,8.94,67700.0,8.93,8.97,8.91,8.94,67700.0
2004-03-25 11:00:00,8.94,9.12,8.93,9.07,43600.0,8.94,9.12,8.93,9.07,43600.0
2004-03-25 11:30:00,9.1,9.12,9.05,9.06,29000.0,9.1,9.12,9.05,9.06,29000.0
2004-03-25 12:00:00,9.06,9.11,9.06,9.11,9500.0,9.06,9.11,9.06,9.11,9500.0
2004-03-25 12:30:00,9.11,9.25,9.11,9.2,36300.0,9.11,9.25,9.11,9.2,36300.0
2004-03-25 13:00:00,9.19,9.71,9.17,9.3,81500.0,9.19,9.71,9.17,9.3,81500.0
2004-03-25 13:30:00,9.31,9.66,9.28,9.59,197300.0,9.31,9.66,9.28,9.59,197300.0
2004-03-25 14:00:00,9.6,9.64,9.49,9.49,56200.0,9.6,9.64,9.49,9.49,56200.0
2004-03-25 14:30:00,9.5,9.51,9.32,9.34,57300.0,9.5,9.51,9.32,9.34,57300.0
2004-03-25 15:00:00,9.34,9.44,9.3,9.31,74400.0,9.34,9.44,9.3,9.31,74400.0
2004-03-25 15:30:00,9.31,9.35,9.22,9.35,139800.0,9.31,9.35,9.22,9.35,139800.0
2004-03-26 09:30:00,9.42,9.42,9.3,9.42,55100.0,9.42,9.42,9.3,9.42,55100.0
2004-03-26 10:00:00,9.4,9.48,9.35,9.48,44300.0,9.4,9.48,9.35,9.48,44300.0
2004-03-26 10:30:00,9.48,9.48,9.42,9.44,31100.0,9.48,9.48,9.42,9.44,31100.0
2004-03-26 11:00:00,9.44,9.53,9.43,9.5,33300.0,9.44,9.53,9.43,9.5,33300.0
2004-03-26 11:30:00,9.49,9.54,9.43,9.44,26300.0,9.49,9.54,9.43,9.44,26300.0
2004-03-26 12:00:00,9.44,9.48,9.38,9.38,29200.0,9.44,9.48,9.38,9.38,29200.0
2004-03-26 12:30:00,9.38,9.39,9.37,9.37,7100.0,9.38,9.39,9.37,9.37,7100.0
2004-03-26 13:00:00,9.37,9.38,9.33,9.33,12700.0,9.37,9.38,9.33,9.33,12700.0
2004-03-26 13:30:00,9.32,9.32,9.25,9.25,11200.0,9.32,9.32,9.25,9.25,11200.0
2004-03-26 14:00:00,9.25,9.31,9.24,9.27,18000.0,9.25,9.31,9.24,9.27,18000.0
2004-03-26 14:30:00,9.25,9.33,9.25,9.29,14700.0,9.25,9.33,9.25,9.29,14700.0
2004-03-26 15:00:00,9.28,9.39,9.25,9.32,56600.0,9.28,9.39,9.25,9.32,56600.0
2004-03-26 15:30:00,9.31,9.4,9.15,9.23,92700.0,9.31,9.4,9.15,9.23,92700.0
2004-03-29 09:30:00,9.28,9.47,9.23,9.45,61100.0,9.28,9.47,9.23,9.45,61100.0
2004-03-29 10:00:00,9.45,9.61,9.45,9.61,66100.0,9.45,9.61,9.45,9.61,66100.0
2004-03-29 10:30:00,9.59,9.7,9.58,9.65,34100.0,9.59,9.7,9.58,9.65,34100.0
2004-03-29 11:00:00,9.65,9.66,9.62,9.65,22100.0,9.65,9.66,9.62,9.65,22100.0
2004-03-29 11:30:00,9.64,9.65,9.63,9.64,17300.0,9.64,9.65,9.63,9.64,17300.0
2004-03-29 12:00:00,9.63,9.65,9.59,9.61,16700.0,9.63,9.65,9.59,9.61,16700.0
2004-03-29 12:30:00,9.61,9.63,9.58,9.59,20600.0,9.61,9.63,9.58,9.59,20600.0
2004-03-29 13:00:00,9.58,9.6,9.55,9.56,14400.0,9.58,9.6,9.55,9.56,14400.0
2004-03-29 13:30:00,9.56,9.59,9.55,9.55,16900.0,9.56,9.59,9.55,9.55,16900.0
2004-03-29 14:00:00,9.55,9.56,9.5,9.54,22100.0,9.55,9.56,9.5,9.54,22100.0
2004-03-29 14:30:00,9.52,9.53,9.41,9.48,19700.0,9.52,9.53,9.41,9.48,19700.0
2004-03-29 15:00:00,9.48,9.55,9.39,9.4,32600.0,9.48,9.55,9.39,9.4,32600.0
2004-03-29 15:30:00,9.41,9.55,9.31,9.54,127700.0,9.41,9.55,9.31,9.54,127700.0
2004-03-30 09:30:00,9.47,9.52,9.34,9.45,33100.0,9.47,9.52,9.34,9.45,33100.0
2004-03-30 10:00:00,9.45,9.45,9.33,9.35,20700.0,9.45,9.45,9.33,9.35,20700.0
2004-03-30 10:30:00,9.35,9.43,9.33,9.43,12800.0,9.35,9.43,9.33,9.43,12800.0
2004-03-30 11:00:00,9.43,9.5,9.36,9.46,25000.0,9.43,9.5,9.36,9.46,25000.0
2004-03-30 11:30:00,9.45,9.47,9.41,9.42,11400.0,9.45,9.47,9.41,9.42,11400.0
2004-03-30 12:00:00,9.41,9.43,9.38,9.42,9600.0,9.41,9.43,9.38,9.42,9600.0
2004-03-30 12:30:00,9.4,9.42,9.39,9.42,10300.0,9.4,9.42,9.39,9.42,10300.0
2004-03-30 13:00:00,9.4,9.43,9.4,9.43,11300.0,9.4,9.43,9.4,9.43,11300.0
2004-03-30 13:30:00,9.43,9.5,9.41,9.47,15600.0,9.43,9.5,9.41,9.47,15600.0
2004-03-30 14:00:00,9.47,9.5,9.45,9.46,17200.0,9.47,9.5,9.45,9.46,17200.0
2004-03-30 14:30:00,9.47,9.55,9.46,9.53,13700.0,9.47,9.55,9.46,9.53,13700.0
2004-03-30 15:00:00,9.53,9.6,9.52,9.59,38100.0,9.53,9.6,9.52,9.59,38100.0
2004-03-30 15:30:00,9.59,9.68,9.58,9.67,93700.0,9.59,9.68,9.58,9.67,93700.0
2004-03-31 09:30:00,9.69,9.7,9.48,9.49,24300.0,9.69,9.7,9.48,9.49,24300.0
2004-03-31 10:00:00,9.48,9.48,9.27,9.34,59400.0,9.48,9.48,9.27,9.34,59400.0
2004-03-31 10:30:00,9.34,9.45,9.33,9.4,22000.0,9.34,9.45,9.33,9.4,22000.0
2004-03-31 11:00:00,9.4,9.4,9.33,9.35,15200.0,9.4,9.4,9.33,9.35,15200.0
2004-03-31 11:30:00,9.35,9.38,9.35,9.38,10100.0,9.35,9.38,9.35,9.38,10100.0
2004-03-31 12:00:00,9.39,9.39,9.36,9.37,12300.0,9.39,9.39,9.36,9.37,12300.0
2004-03-31 12:30:00,9.37,9.39,9.36,9.39,7100.0,9.37,9.39,9.36,9.39,7100.0
2004-03-31 13:00:00,9.38,9.42,9.38,9.42,12600.0,9.38,9.42,9.38,9.42,12600.0
2004-03-31 13:30:00,9.41,9.41,9.35,9.38,14400.0,9.41,9.41,9.35,9.38,14400.0
2004-03-31 14:00:00,9.38,9.44,9.38,9.4,16900.0,9.38,9.44,9.38,9.4,16900.0
2004-03-31 14:30:00,9.43,9.53,9.43,9.46,26400.0,9.43,9.53,9.43,9.46,26400.0
2004-03-31 15:00:00,9.46,9.47,9.37,9.38,32700.0,9.46,9.47,9.37,9.38,32700.0
2004-03-31 15:30:00,9.38,9.41,9.35,9.4,49900.0,9.38,9.41,9.35,9.4,49900.0
2004-04-01 09:30:00,9.43,9.65,9.38,9.44,57700.0,9.43,9.65,9.38,9.44,57700.0
2004-04-01 10:00:00,9.46,9.69,9.46,9.68,33400.0,9.46,9.69,9.46,9.68,33400.0
2004-04-01 10:30:00,9.68,9.72,9.66,9.69,23600.0,9.68,9.72,9.66,9.69,23600.0
2004-04-01 11:00:00,9.71,9.73,9.65,9.68,20500.0,9.71,9.73,9.65,9.68,20500.0
2004-04-01 11:30:00,9.68,9.69,9.61,9.63,13600.0,9.68,9.69,9.61,9.63,13600.0
2004-04-01 12:00:00,9.6,9.63,9.55,9.58,15600.0,9.6,9.63,9.55,9.58,15600.0
2004-04-01 12:30:00,9.58,9.58,9.53,9.55,10500.0,9.58,9.58,9.53,9.55,10500.0
2004-04-01 13:00:00,9.55,9.58,9.55,9.58,9500.0,9.55,9.58,9.55,9.58,9500.0
2004-04-01 13:30:00,9.57,9.65,9.57,9.62,15300.0,9.57,9.65,9.57,9.62,15300.0
2004-04-01 14:00:00,9.62,9.7,9.6,9.7,24400.0,9.62,9.7,9.6,9.7,24400.0
2004-04-01 14:30:00,9.71,9.72,9.55,9.59,38800.0,9.71,9.72,9.55,9.59,38800.0
2004-04-01 15:00:00,9.58,9.62,9.54,9.55,45800.0,9.58,9.62,9.54,9.55,45800.0
2004-04-01 15:30:00,9.55,9.6,9.5,9.6,73500.0,9.55,9.6,9.5,9.6,73500.0
2004-04-02 09:30:00,9.76,9.9,9.56,9.68,114100.0,9.76,9.9,9.56,9.68,114100.0
2004-04-02 10:00:00,9.69,9.71,9.53,9.54,35200.0,9.69,9.71,9.53,9.54,35200.0
2004-04-02 10:30:00,9.53,9.58,9.4,9.57,60300.0,9.53,9.58,9.4,9.57,60300.0
2004-04-02 11:00:00,9.57,9.62,9.49,9.51,40600.0,9.57,9.62,9.49,9.51,40600.0
2004-04-02 11:30:00,9.51,9.59,9.46,9.56,28000.0,9.51,9.59,9.46,9.56,28000.0
2004-04-02 12:00:00,9.55,9.58,9.53,9.57,13500.0,9.55,9.58,9.53,9.57,13500.0
2004-04-02 12:30:00,9.56,9.65,9.56,9.65,24600.0,9.56,9.65,9.56,9.65,24600.0
2004-04-02 13:00:00,9.65,9.68,9.64,9.65,21100.0,9.65,9.68,9.64,9.65,21100.0
2004-04-02 13:30:00,9.65,9.69,9.65,9.69,16200.0,9.65,9.69,9.65,9.69,16200.0
2004-04-02 14:00:00,9.69,9.72,9.68,9.68,12100.0,9.69,9.72,9.68,9.68,12100.0
2004-04-02 14:30:00,9.7,9.7,9.65,9.66,19300.0,9.7,9.7,9.65,9.66,19300.0
2004-04-02 15:00:00,9.67,9.77,9.66,9.76,59900.0,9.67,9.77,9.66,9.76,59900.0
2004-04-02 15:30:00,9.76,9.87,9.76,9.84,159600.0,9.76,9.87,9.76,9.84,159600.0
2004-04-05 09:30:00,9.75,9.85,9.32,9.7,36400.0,9.75,9.85,9.32,9.7,36400.0
2004-04-05 10:00:00,9.69,9.9,9.69,9.74,39100.0,9.69,9.9,9.69,9.74,39100.0
2004-04-05 10:30:00,9.74,9.81,9.65,9.78,42200.0,9.74,9.81,9.65,9.78,42200.0
2004-04-05 11:00:00,9.76,9.8,9.68,9.71,20600.0,9.76,9.8,9.68,9.71,20600.0
2004-04-05 11:30:00,9.71,9.8,9.71,9.8,21700.0,9.71,9.8,9.71,9.8,21700.0
2004-04-05 12:00:00,9.81,9.85,9.8,9.83,15800.0,9.81,9.85,9.8,9.83,15800.0
2004-04-05 12:30:00,9.85,9.89,9.84,9.87,19500.0,9.85,9.89,9.84,9.87,19500.0
2004-04-05 13:00:00,9.87,9.87,9.82,9.84,19800.0,9.87,9.87,9.82,9.84,19800.0
2004-04-05 13:30:00,9.84,9.88,9.83,9.84,17100.0,9.84,9.88,9.83,9.84,17100.0
2004-04-05 14:00:00,9.84,9.85,9.82,9.83,10900.0,9.84,9.85,9.82,9.83,10900.0
2004-04-05 14:30:00,9.84,9.87,9.8,9.8,24400.0,9.84,9.87,9.8,9.8,24400.0
2004-04-05 15:00:00,9.79,9.89,9.78,9.87,40900.0,9.79,9.89,9.78,9.87,40900.0
2004-04-05 15:30:00,9.88,9.92,9.82,9.92,103100.0,9.88,9.92,9.82,9.92,103100.0
2004-04-06 09:30:00,9.73,9.87,9.7,9.8,37100.0,9.73,9.87,9.7,9.8,37100.0
2004-04-06 10:00:00,9.8,9.8,9.73,9.74,77600.0,9.8,9.8,9.73,9.74,77600.0
2004-04-06 10:30:00,9.75,9.77,9.7,9.71,51200.0,9.75,9.77,9.7,9.71,51200.0
2004-04-06 11:00:00,9.7,9.71,9.53,9.58,78000.0,9.7,9.71,9.53,9.58,78000.0
2004-04-06 11:30:00,9.58,9.58,9.49,9.49,64100.0,9.58,9.58,9.49,9.49,64100.0
2004-04-06 12:00:00,9.5,9.51,9.46,9.47,20900.0,9.5,9.51,9.46,9.47,20900.0
2004-04-06 12:30:00,9.47,9.5,9.45,9.46,68300.0,9.47,9.5,9.45,9.46,68300.0
2004-04-06 13:00:00,9.47,9.54,9.46,9.54,81500.0,9.47,9.54,9.46,9.54,81500.0
2004-04-06 13:30:00,9.54,9.54,9.47,9.47,25100.0,9.54,9.54,9.47,9.47,25100.0
2004-04-06 14:00:00,9.48,9.52,9.47,9.51,52400.0,9.48,9.52,9.47,9.51,52400.0
2004-04-06 14:30:00,9.5,9.56,9.5,9.54,71700.0,9.5,9.56,9.5,9.54,71700.0
2004-04-06 15:00:00,9.53,9.54,9.41,9.46,55900.0,9.53,9.54,9.41,9.46,55900.0
2004-04-06 15:30:00,9.46,9.5,9.41,9.41,149500.0,9.46,9.5,9.41,9.41,149500.0
2004-04-07 09:30:00,9.44,9.51,9.3,9.34,39600.0,9.44,9.51,9.3,9.34,39600.0
2004-04-07 10:00:00,9.34,9.36,9.21,9.31,34300.0,9.34,9.36,9.21,9.31,34300.0
2004-04-07 10:30:00,9.32,9.37,9.3,9.33,23800.0,9.32,9.37,9.3,9.33,23800.0
2004-04-07 11:00:00,9.34,9.44,9.31,9.4,33600.0,9.34,9.44,9.31,9.4,33600.0
2004-04-07 11:30:00,9.39,9.44,9.35,9.39,15700.0,9.39,9.44,9.35,9.39,15700.0
2004-04-07 12:00:00,9.41,9.48,9.4,9.46,15200.0,9.41,9.48,9.4,9.46,15200.0
2004-04-07 12:30:00,9.47,9.48,9.43,9.44,11000.0,9.47,9.48,9.43,9.44,11000.0
2004-04-07 13:00:00,9.44,9.5,9.41,9.48,18900.0,9.44,9.5,9.41,9.48,18900.0
2004-04-07 13:30:00,9.48,9.53,9.48,9.53,23700.0,9.48,9.53,9.48,9.53,23700.0
2004-04-07 14:00:00,9.52,9.53,9.49,9.52,20700.0,9.52,9.53,9.49,9.52,20700.0
2004-04-07 14:30:00,9.52,9.69,9.5,9.66,33000.0,9.52,9.69,9.5,9.66,33000.0
2004-04-07 15:00:00,9.67,9.75,9.67,9.74,55500.0,9.67,9.75,9.67,9.74,55500.0
2004-04-07 15:30:00,9.72,9.77,9.6,9.75,106300.0,9.72,9.77,9.6,9.75,106300.0
2004-04-08 09:30:00,9.76,9.84,9.64,9.64,25000.0,9.76,9.84,9.64,9.64,25000.0
2004-04-08 10:00:00,9.64,9.64,9.51,9.6,24600.0,9.64,9.64,9.51,9.6,24600.0
2004-04-08 10:30:00,9.59,9.66,9.59,9.64,8300.0,9.59,9.66,9.59,9.64,8300.0
2004-04-08 11:00:00,9.64,9.65,9.52,9.52,15800.0,9.64,9.65,9.52,9.52,15800.0
2004-04-08 11:30:00,9.52,9.64,9.48,9.61,20900.0,9.52,9.64,9.48,9.61,20900.0
2004-04-08 12:00:00,9.61,9.64,9.56,9.57,8700.0,9.61,9.64,9.56,9.57,8700.0
2004-04-08 12:30:00,9.57,9.64,9.56,9.61,20700.0,9.57,9.64,9.56,9.61,20700.0
2004-04-08 13:00:00,9.62,9.73,9.62,9.71,27700.0,9.62,9.73,9.62,9.71,27700.0
2004-04-08 13:30:00,9.71,9.74,9.68,9.68,24100.0,9.71,9.74,9.68,9.68,24100.0
2004-04-08 14:00:00,9.69,9.69,9.57,9.57,28100.0,9.69,9.69,9.57,9.57,28100.0
2004-04-08 14:30:00,9.57,9.58,9.47,9.49,32800.0,9.57,9.58,9.47,9.49,32800.0
2004-04-08 15:00:00,9.49,9.51,9.46,9.47,28000.0,9.49,9.51,9.46,9.47,28000.0
2004-04-08 15:30:00,9.46,9.5,9.44,9.47,58100.0,9.46,9.5,9.44,9.47,58100.0
2004-04-12 09:30:00,9.43,9.68,9.43,9.6,28900.0,9.43,9.68,9.43,9.6,28900.0
2004-04-12 10:00:00,9.6,9.75,9.6,9.73,29900.0,9.6,9.75,9.6,9.73,29900.0
2004-04-12 10:30:00,9.72,9.73,9.69,9.7,10500.0,9.72,9.73,9.69,9.7,10500.0
2004-04-12 11:00:00,9.7,9.7,9.61,9.62,14600.0,9.7,9.7,9.61,9.62,14600.0
2004-04-12 11:30:00,9.62,9.62,9.59,9.6,6100.0,9.62,9.62,9.59,9.6,6100.0
2004-04-12 12:00:00,9.59,9.61,9.59,9.6,2000.0,9.59,9.61,9.59,9.6,2000.0
2004-04-12 12:30:00,9.59,9.63,9.57,9.62,10300.0,9.59,9.63,9.57,9.62,10300.0
2004-04-12 13:00:00,9.63,9.64,9.6,9.62,7300.0,9.63,9.64,9.6,9.62,7300.0
2004-04-12 13:30:00,9.63,9.64,9.61,9.62,5800.0,9.63,9.64,9.61,9.62,5800.0
2004-04-12 14:00:00,9.62,9.65,9.6,9.62,7600.0,9.62,9.65,9.6,9.62,7600.0
2004-04-12 14:30:00,9.62,9.64,9.6,9.61,13800.0,9.62,9.64,9.6,9.61,13800.0
2004-04-12 15:00:00,9.61,9.68,9.6,9.68,25400.0,9.61,9.68,9.6,9.68,25400.0
2004-04-12 15:30:00,9.66,9.66,9.56,9.59,42000.0,9.66,9.66,9.56,9.59,42000.0
2004-04-13 09:30:00,9.55,9.74,9.46,9.6,32200.0,9.55,9.74,9.46,9.6,32200.0
2004-04-13 10:00:00,9.6,9.6,9.35,9.36,56500.0,9.6,9.6,9.35,9.36,56500.0
2004-04-13 10:30:00,9.37,9.4,9.28,9.31,55300.0,9.37,9.4,9.28,9.31,55300.0
2004-04-13 11:00:00,9.31,9.35,9.27,9.31,24900.0,9.31,9.35,9.27,9.31,24900.0
2004-04-13 11:30:00,9.31,9.35,9.29,9.32,14800.0,9.31,9.35,9.29,9.32,14800.0
2004-04-13 12:00:00,9.33,9.33,9.29,9.31,14000.0,9.33,9.33,9.29,9.31,14000.0
2004-04-13 12:30:00,9.29,9.32,9.26,9.3,19800.0,9.29,9.32,9.26,9.3,19800.0
2004-04-13 13:00:00,9.29,9.3,9.26,9.29,14600.0,9.29,9.3,9.26,9.29,14600.0
2004-04-13 13:30:00,9.28,9.28,9.2,9.23,34000.0,9.28,9.28,9.2,9.23,34000.0
2004-04-13 14:00:00,9.23,9.23,9.15,9.17,32200.0,9.23,9.23,9.15,9.17,32200.0
2004-04-13 14:30:00,9.17,9.19,9.1,9.12,29500.0,9.17,9.19,9.1,9.12,29500.0
2004-04-13 15:00:00,9.11,9.14,9.01,9.13,67500.0,9.11,9.14,9.01,9.13,67500.0
2004-04-13 15:30:00,9.12,9.2,8.95,8.95,170600.0,9.12,9.2,8.95,8.95,170600.0
2004-04-14 09:30:00,9.11,9.19,8.9,9.12,59800.0,9.11,9.19,8.9,9.12,59800.0
2004-04-14 10:00:00,9.12,9.39,9.09,9.29,73900.0,9.12,9.39,9.09,9.29,73900.0
2004-04-14 10:30:00,9.3,9.32,9.27,9.31,24200.0,9.3,9.32,9.27,9.31,24200.0
2004-04-14 11:00:00,9.32,9.36,9.31,9.32,23400.0,9.32,9.36,9.31,9.32,23400.0
2004-04-14 11:30:00,9.32,9.35,9.28,9.31,16800.0,9.32,9.35,9.28,9.31,16800.0
2004-04-14 12:00:00,9.32,9.35,9.31,9.34,7700.0,9.32,9.35,9.31,9.34,7700.0
2004-04-14 12:30:00,9.34,9.35,9.25,9.29,16200.0,9.34,9.35,9.25,9.29,16200.0
2004-04-14 13:00:00,9.27,9.31,9.17,9.17,28900.0,9.27,9.31,9.17,9.17,28900.0
2004-04-14 13:30:00,9.17,9.23,9.15,9.19,66800.0,9.17,9.23,9.15,9.19,66800.0
2004-04-14 14:00:00,9.19,9.2,9.0,9.0,76800.0,9.19,9.2,9.0,9.0,76800.0
2004-04-14 14:30:00,9.0,9.09,8.98,9.09,48200.0,9.0,9.09,8.98,9.09,48200.0
2004-04-14 15:00:00,9.08,9.1,8.96,9.0,61100.0,9.08,9.1,8.96,9.0,61100.0
2004-04-14 15:30:00,9.0,9.14,8.99,9.14,119500.0,9.0,9.14,8.99,9.14,119500.0
2004-04-15 09:30:00,9.09,9.24,9.03,9.13,23800.0,9.09,9.24,9.03,9.13,23800.0
2004-04-15 10:00:00,9.13,9.24,9.1,9.16,18800.0,9.13,9.24,9.1,9.16,18800.0
2004-04-15 10:30:00,9.16,9.16,9.0,9.0,24900.0,9.16,9.16,9.0,9.0,24900.0
2004-04-15 11:00:00,9.0,9.0,8.95,8.95,57400.0,9.0,9.0,8.95,8.95,57400.0
2004-04-15 11:30:00,8.96,8.97,8.95,8.95,15600.0,8.96,8.97,8.95,8.95,15600.0
2004-04-15 12:00:00,8.95,8.97,8.9,8.95,26700.0,8.95,8.97,8.9,8.95,26700.0
2004-04-15 12:30:00,8.94,8.97,8.93,8.97,5200.0,8.94,8.97,8.93,8.97,5200.0
2004-04-15 13:00:00,8.94,8.97,8.93,8.95,8100.0,8.94,8.97,8.93,8.95,8100.0
2004-04-15 13:30:00,8.95,8.97,8.91,8.91,16000.0,8.95,8.97,8.91,8.91,16000.0
2004-04-15 14:00:00,8.91,8.91,8.79,8.83,73100.0,8.91,8.91,8.79,8.83,73100.0
2004-04-15 14:30:00,8.83,8.93,8.83,8.93,56300.0,8.83,8.93,8.83,8.93,56300.0
2004-04-15 15:00:00,8.91,8.94,8.39,8.83,189500.0,8.91,8.94,8.39,8.83,189500.0
2004-04-15 15:30:00,8.83,9.02,8.82,8.87,121000.0,8.83,9.02,8.82,8.87,121000.0
2004-04-16 09:30:00,8.92,8.99,8.74,8.77,153200.0,8.92,8.99,8.74,8.77,153200.0
2004-04-16 10:00:00,8.74,8.84,8.68,8.84,100900.0,8.74,8.84,8.68,8.84,100900.0
2004-04-16 10:30:00,8.85,8.97,8.85,8.94,45700.0,8.85,8.97,8.85,8.94,45700.0
2004-04-16 11:00:00,8.94,9.07,8.94,8.98,51200.0,8.94,9.07,8.94,8.98,51200.0
2004-04-16 11:30:00,8.99,9.02,8.95,9.01,33100.0,8.99,9.02,8.95,9.01,33100.0
2004-04-16 12:00:00,9.01,9.02,8.92,8.92,13500.0,9.01,9.02,8.92,8.92,13500.0
2004-04-16 12:30:00,8.93,9.0,8.9,8.9,27500.0,8.93,9.0,8.9,8.9,27500.0
2004-04-16 13:00:00,8.92,8.94,8.86,8.86,25600.0,8.92,8.94,8.86,8.86,25600.0
2004-04-16 13:30:00,8.87,8.92,8.87,8.88,15100.0,8.87,8.92,8.87,8.88,15100.0
2004-04-16 14:00:00,8.88,8.94,8.88,8.94,12500.0,8.88,8.94,8.88,8.94,12500.0
2004-04-16 14:30:00,8.94,8.94,8.91,8.92,13100.0,8.94,8.94,8.91,8.92,13100.0
2004-04-16 15:00:00,8.91,8.94,8.89,8.9,19900.0,8.91,8.94,8.89,8.9,19900.0
2004-04-16 15:30:00,8.9,8.94,8.64,8.71,158700.0,8.9,8.94,8.64,8.71,158700.0
2004-04-19 09:30:00,8.65,8.93,8.65,8.86,68000.0,8.65,8.93,8.65,8.86,68000.0
2004-04-19 10:00:00,8.83,8.94,8.74,8.92,47300.0,8.83,8.94,8.74,8.92,47300.0
2004-04-19 10:30:00,8.92,8.93,8.81,8.9,43200.0,8.92,8.93,8.81,8.9,43200.0
2004-04-19 11:00:00,8.9,8.95,8.85,8.9,62000.0,8.9,8.95,8.85,8.9,62000.0
2004-04-19 11:30:00,8.92,8.92,8.85,8.9,30400.0,8.92,8.92,8.85,8.9,30400.0
2004-04-19 12:00:00,8.9,8.96,8.84,8.84,44600.0,8.9,8.96,8.84,8.84,44600.0
2004-04-19 12:30:00,8.84,8.93,8.84,8.9,27100.0,8.84,8.93,8.84,8.9,27100.0
2004-04-19 13:00:00,8.9,8.92,8.9,8.91,14400.0,8.9,8.92,8.9,8.91,14400.0
2004-04-19 13:30:00,8.91,8.95,8.9,8.95,15700.0,8.91,8.95,8.9,8.95,15700.0
2004-04-19 14:00:00,8.95,8.95,8.9,8.94,22600.0,8.95,8.95,8.9,8.94,22600.0
2004-04-19 14:30:00,8.94,8.99,8.87,8.96,45000.0,8.94,8.99,8.87,8.96,45000.0
2004-04-19 15:00:00,8.97,9.02,8.97,9.02,54100.0,8.97,9.02,8.97,9.02,54100.0
2004-04-19 15:30:00,9.02,9.12,8.98,9.11,90000.0,9.02,9.12,8.98,9.11,90000.0
2004-04-20 09:30:00,9.29,9.35,9.15,9.22,55300.0,9.29,9.35,9.15,9.22,55300.0
2004-04-20 10:00:00,9.22,9.23,9.08,9.1,25000.0,9.22,9.23,9.08,9.1,25000.0
2004-04-20 10:30:00,9.11,9.13,9.08,9.09,16600.0,9.11,9.13,9.08,9.09,16600.0
2004-04-20 11:00:00,9.08,9.09,9.0,9.0,20100.0,9.08,9.09,9.0,9.0,20100.0
2004-04-20 11:30:00,9.0,9.02,8.89,8.99,29000.0,9.0,9.02,8.89,8.99,29000.0
2004-04-20 12:00:00,8.99,9.08,8.95,9.03,19700.0,8.99,9.08,8.95,9.03,19700.0
2004-04-20 12:30:00,9.02,9.07,9.0,9.05,14400.0,9.02,9.07,9.0,9.05,14400.0
2004-04-20 13:00:00,9.05,9.05,8.95,9.03,23700.0,9.05,9.05,8.95,9.03,23700.0
2004-04-20 13:30:00,9.03,9.1,9.02,9.08,8700.0,9.03,9.1,9.02,9.08,8700.0
2004-04-20 14:00:00,9.07,9.1,9.02,9.03,12600.0,9.07,9.1,9.02,9.03,12600.0
2004-04-20 14:30:00,9.02,9.03,8.77,8.81,52500.0,9.02,9.03,8.77,8.81,52500.0
2004-04-20 15:00:00,8.79,8.83,8.71,8.76,56800.0,8.79,8.83,8.71,8.76,56800.0
2004-04-20 15:30:00,8.75,8.78,8.57,8.57,134500.0,8.75,8.78,8.57,8.57,134500.0
2004-04-21 09:30:00,8.64,8.93,8.55,8.93,60100.0,8.64,8.93,8.55,8.93,60100.0
2004-04-21 10:00:00,8.93,9.08,8.86,9.07,72900.0,8.93,9.08,8.86,9.07,72900.0
2004-04-21 10:30:00,9.08,9.1,8.99,9.05,36700.0,9.08,9.1,8.99,9.05,36700.0
2004-04-21 11:00:00,9.04,9.05,9.0,9.0,20500.0,9.04,9.05,9.0,9.0,20500.0
2004-04-21 11:30:00,9.0,9.01,8.96,9.0,91100.0,9.0,9.01,8.96,9.0,91100.0
2004-04-21 12:00:00,9.0,9.05,8.99,9.05,44700.0,9.0,9.05,8.99,9.05,44700.0
2004-04-21 12:30:00,9.05,9.09,9.02,9.05,24500.0,9.05,9.09,9.02,9.05,24500.0
2004-04-21 13:00:00,9.04,9.06,9.01,9.03,16200.0,9.04,9.06,9.01,9.03,16200.0
2004-04-21 13:30:00,9.02,9.03,8.95,9.0,16600.0,9.02,9.03,8.95,9.0,16600.0
2004-04-21 14:00:00,8.99,9.01,8.94,8.98,108900.0,8.99,9.01,8.94,8.98,108900.0
2004-04-21 14:30:00,8.99,9.04,8.95,9.03,68300.0,8.99,9.04,8.95,9.03,68300.0
2004-04-21 15:00:00,9.0,9.15,9.0,9.15,63900.0,9.0,9.15,9.0,9.15,63900.0
2004-04-21 15:30:00,9.15,9.27,9.13,9.27,166500.0,9.15,9.27,9.13,9.27,166500.0
2004-04-22 09:30:00,9.25,9.29,9.08,9.16,74800.0,9.25,9.29,9.08,9.16,74800.0
2004-04-22 10:00:00,9.16,9.28,9.1,9.25,59500.0,9.16,9.28,9.1,9.25,59500.0
2004-04-22 10:30:00,9.23,9.4,9.22,9.33,90600.0,9.23,9.4,9.22,9.33,90600.0
2004-04-22 11:00:00,9.34,9.5,9.33,9.45,114000.0,9.34,9.5,9.33,9.45,114000.0
2004-04-22 11:30:00,9.45,9.5,9.43,9.48,58800.0,9.45,9.5,9.43,9.48,58800.0
2004-04-22 12:00:00,9.48,9.53,9.43,9.51,67400.0,9.48,9.53,9.43,9.51,67400.0
2004-04-22 12:30:00,9.53,9.54,9.44,9.48,140600.0,9.53,9.54,9.44,9.48,140600.0
2004-04-22 13:00:00,9.46,9.48,9.42,9.42,55000.0,9.46,9.48,9.42,9.42,55000.0
2004-04-22 13:30:00,9.42,9.55,9.42,9.49,32800.0,9.42,9.55,9.42,9.49,32800.0
2004-04-22 14:00:00,9.49,9.52,9.46,9.5,48700.0,9.49,9.52,9.46,9.5,48700.0
2004-04-22 14:30:00,9.5,9.51,9.39,9.42,38700.0,9.5,9.51,9.39,9.42,38700.0
2004-04-22 15:00:00,9.41,9.42,9.26,9.28,114400.0,9.41,9.42,9.26,9.28,114400.0
2004-04-22 15:30:00,9.27,9.27,9.14,9.25,163100.0,9.27,9.27,9.14,9.25,163100.0
2004-04-23 09:30:00,9.26,9.37,9.0,9.02,98600.0,9.26,9.37,9.0,9.02,98600.0
2004-04-23 10:00:00,9.04,9.1,8.94,8.98,54100.0,9.04,9.1,8.94,8.98,54100.0
2004-04-23 10:30:00,8.97,9.0,8.94,8.98,74400.0,8.97,9.0,8.94,8.98,74400.0
2004-04-23 11:00:00,8.98,9.03,8.91,8.91,61300.0,8.98,9.03,8.91,8.91,61300.0
2004-04-23 11:30:00,8.91,8.91,8.84,8.85,43700.0,8.91,8.91,8.84,8.85,43700.0
2004-04-23 12:00:00,8.85,8.95,8.82,8.91,34900.0,8.85,8.95,8.82,8.91,34900.0
2004-04-23 12:30:00,8.91,8.94,8.87,8.91,13700.0,8.91,8.94,8.87,8.91,13700.0
2004-04-23 13:00:00,8.91,8.93,8.9,8.9,13800.0,8.91,8.93,8.9,8.9,13800.0
2004-04-23 13:30:00,8.93,8.99,8.93,8.95,40800.0,8.93,8.99,8.93,8.95,40800.0
2004-04-23 14:00:00,8.95,8.96,8.91,8.92,24400.0,8.95,8.96,8.91,8.92,24400.0
2004-04-23 14:30:00,8.93,9.01,8.93,9.01,48000.0,8.93,9.01,8.93,9.01,48000.0
2004-04-23 15:00:00,9.02,9.05,8.96,9.03,78800.0,9.02,9.05,8.96,9.03,78800.0
2004-04-23 15:30:00,9.03,9.06,8.97,9.0,150100.0,9.03,9.06,8.97,9.0,150100.0
2004-04-26 09:30:00,9.15,9.33,9.07,9.27,99300.0,9.15,9.33,9.07,9.27,99300.0
2004-04-26 10:00:00,9.3,9.31,8.92,8.92,35900.0,9.3,9.31,8.92,8.92,35900.0
2004-04-26 10:30:00,8.94,9.0,8.94,8.96,38100.0,8.94,9.0,8.94,8.96,38100.0
2004-04-26 11:00:00,8.97,9.0,8.95,9.0,37900.0,8.97,9.0,8.95,9.0,37900.0
2004-04-26 11:30:00,9.0,9.0,8.97,9.0,53900.0,9.0,9.0,8.97,9.0,53900.0
2004-04-26 12:00:00,9.0,9.05,8.94,9.03,23500.0,9.0,9.05,8.94,9.03,23500.0
2004-04-26 12:30:00,9.03,9.17,9.03,9.15,17200.0,9.03,9.17,9.03,9.15,17200.0
2004-04-26 13:00:00,9.14,9.18,9.1,9.13,20600.0,9.14,9.18,9.1,9.13,20600.0
2004-04-26 13:30:00,9.11,9.22,9.06,9.13,43900.0,9.11,9.22,9.06,9.13,43900.0
2004-04-26 14:00:00,9.12,9.13,9.0,9.09,74000.0,9.12,9.13,9.0,9.09,74000.0
2004-04-26 14:30:00,9.04,9.12,9.02,9.09,55000.0,9.04,9.12,9.02,9.09,55000.0
2004-04-26 15:00:00,9.11,9.14,9.05,9.06,49400.0,9.11,9.14,9.05,9.06,49400.0
2004-04-26 15:30:00,9.07,9.19,9.04,9.15,106500.0,9.07,9.19,9.04,9.15,106500.0
2004-04-27 09:30:00,9.28,9.38,9.14,9.18,147600.0,9.28,9.38,9.14,9.18,147600.0
2004-04-27 10:00:00,9.17,9.48,9.16,9.41,219000.0,9.17,9.48,9.16,9.41,219000.0
2004-04-27 10:30:00,9.41,9.64,9.41,9.5,212500.0,9.41,9.64,9.41,9.5,212500.0
2004-04-27 11:00:00,9.5,9.57,9.5,9.5,98200.0,9.5,9.57,9.5,9.5,98200.0
2004-04-27 11:30:00,9.51,9.54,9.5,9.51,53100.0,9.51,9.54,9.5,9.51,53100.0
2004-04-27 12:00:00,9.51,9.54,9.5,9.53,27400.0,9.51,9.54,9.5,9.53,27400.0
2004-04-27 12:30:00,9.53,9.54,9.48,9.5,173800.0,9.53,9.54,9.48,9.5,173800.0
2004-04-27 13:00:00,9.5,9.54,9.48,9.52,44700.0,9.5,9.54,9.48,9.52,44700.0
2004-04-27 13:30:00,9.53,9.53,9.45,9.45,96000.0,9.53,9.53,9.45,9.45,96000.0
2004-04-27 14:00:00,9.45,9.46,9.37,9.37,120900.0,9.45,9.46,9.37,9.37,120900.0
2004-04-27 14:30:00,9.37,9.4,9.35,9.36,74100.0,9.37,9.4,9.35,9.36,74100.0
2004-04-27 15:00:00,9.36,9.48,9.36,9.42,535000.0,9.36,9.48,9.36,9.42,535000.0
2004-04-27 15:30:00,9.42,9.44,9.37,9.43,174600.0,9.42,9.44,9.37,9.43,174600.0
2004-04-28 09:30:00,9.39,9.5,9.17,9.35,96800.0,9.39,9.5,9.17,9.35,96800.0
2004-04-28 10:00:00,9.34,9.46,9.22,9.23,145800.0,9.34,9.46,9.22,9.23,145800.0
2004-04-28 10:30:00,9.21,9.27,9.17,9.18,84400.0,9.21,9.27,9.17,9.18,84400.0
2004-04-28 11:00:00,9.18,9.21,9.14,9.16,38400.0,9.18,9.21,9.14,9.16,38400.0
2004-04-28 11:30:00,9.16,9.22,9.13,9.2,64100.0,9.16,9.22,9.13,9.2,64100.0
2004-04-28 12:00:00,9.2,9.2,9.19,9.19,12200.0,9.2,9.2,9.19,9.19,12200.0
2004-04-28 12:30:00,9.19,9.21,9.18,9.2,39500.0,9.19,9.21,9.18,9.2,39500.0
2004-04-28 13:00:00,9.2,9.2,9.11,9.11,56400.0,9.2,9.2,9.11,9.11,56400.0
2004-04-28 13:30:00,9.12,9.12,9.03,9.1,82700.0,9.12,9.12,9.03,9.1,82700.0
2004-04-28 14:00:00,9.11,9.13,9.07,9.12,29500.0,9.11,9.13,9.07,9.12,29500.0
2004-04-28 14:30:00,9.12,9.2,9.07,9.1,66500.0,9.12,9.2,9.07,9.1,66500.0
2004-04-28 15:00:00,9.09,9.15,9.02,9.06,74700.0,9.09,9.15,9.02,9.06,74700.0
2004-04-28 15:30:00,9.06,9.11,8.99,9.09,135900.0,9.06,9.11,8.99,9.09,135900.0
2004-04-29 09:30:00,9.12,9.22,9.01,9.17,56900.0,9.12,9.22,9.01,9.17,56900.0
2004-04-29 10:00:00,9.16,9.34,9.16,9.24,91000.0,9.16,9.34,9.16,9.24,91000.0
2004-04-29 10:30:00,9.25,9.26,9.2,9.26,56800.0,9.25,9.26,9.2,9.26,56800.0
2004-04-29 11:00:00,9.24,9.26,9.2,9.21,52500.0,9.24,9.26,9.2,9.21,52500.0
2004-04-29 11:30:00,9.21,9.24,9.17,9.19,34500.0,9.21,9.24,9.17,9.19,34500.0
2004-04-29 12:00:00,9.19,9.22,9.11,9.22,60900.0,9.19,9.22,9.11,9.22,60900.0
2004-04-29 12:30:00,9.19,9.2,9.13,9.17,61300.0,9.19,9.2,9.13,9.17,61300.0
2004-04-29 13:00:00,9.17,9.23,9.12,9.21,102400.0,9.17,9.23,9.12,9.21,102400.0
2004-04-29 13:30:00,9.22,9.27,9.18,9.23,42800.0,9.22,9.27,9.18,9.23,42800.0
2004-04-29 14:00:00,9.22,9.23,9.02,9.03,51300.0,9.22,9.23,9.02,9.03,51300.0
2004-04-29 14:30:00,9.03,9.1,9.0,9.05,69300.0,9.03,9.1,9.0,9.05,69300.0
2004-04-29 15:00:00,9.06,9.08,8.98,9.02,89100.0,9.06,9.08,8.98,9.02,89100.0
2004-04-29 15:30:00,9.03,9.17,9.01,9.11,103800.0,9.03,9.17,9.01,9.11,103800.0
2004-04-30 09:30:00,9.1,9.2,8.94,8.95,33100.0,9.1,9.2,8.94,8.95,33100.0
2004-04-30 10:00:00,8.96,9.01,8.89,8.99,65500.0,8.96,9.01,8.89,8.99,65500.0
2004-04-30 10:30:00,8.99,9.06,8.95,8.98,84800.0,8.99,9.06,8.95,8.98,84800.0
2004-04-30 11:00:00,8.98,9.16,8.98,9.09,61300.0,8.98,9.16,8.98,9.09,61300.0
2004-04-30 11:30:00,9.08,9.08,8.97,8.99,43800.0,9.08,9.08,8.97,8.99,43800.0
2004-04-30 12:00:00,8.98,9.04,8.97,9.02,37200.0,8.98,9.04,8.97,9.02,37200.0
2004-04-30 12:30:00,9.02,9.02,8.98,9.0,37300.0,9.02,9.02,8.98,9.0,37300.0
2004-04-30 13:00:00,9.0,9.03,8.95,8.99,53600.0,9.0,9.03,8.95,8.99,53600.0
2004-04-30 13:30:00,8.99,9.03,8.97,9.0,30700.0,8.99,9.03,8.97,9.0,30700.0
2004-04-30 14:00:00,9.0,9.04,8.98,9.02,31600.0,9.0,9.04,8.98,9.02,31600.0
2004-04-30 14:30:00,9.01,9.03,8.93,8.96,31400.0,9.01,9.03,8.93,8.96,31400.0
2004-04-30 15:00:00,8.97,8.99,8.85,8.85,104500.0,8.97,8.99,8.85,8.85,104500.0
2004-04-30 15:30:00,8.85,8.85,8.66,8.69,154300.0,8.85,8.85,8.66,8.69,154300.0
2004-05-03 09:30:00,8.68,9.03,8.6,9.0,63700.0,8.68,9.03,8.6,9.0,63700.0
2004-05-03 10:00:00,9.01,9.2,8.94,9.19,122300.0,9.01,9.2,8.94,9.19,122300.0
2004-05-03 10:30:00,9.17,9.28,9.17,9.2,72800.0,9.17,9.28,9.17,9.2,72800.0
2004-05-03 11:00:00,9.2,9.29,9.1,9.17,36600.0,9.2,9.29,9.1,9.17,36600.0
2004-05-03 11:30:00,9.15,9.23,9.1,9.1,28800.0,9.15,9.23,9.1,9.1,28800.0
2004-05-03 12:00:00,9.09,9.1,9.0,9.01,26800.0,9.09,9.1,9.0,9.01,26800.0
2004-05-03 12:30:00,9.01,9.02,8.93,8.95,16300.0,9.01,9.02,8.93,8.95,16300.0
2004-05-03 13:00:00,8.95,8.96,8.88,8.88,24300.0,8.95,8.96,8.88,8.88,24300.0
2004-05-03 13:30:00,8.88,8.95,8.87,8.92,17700.0,8.88,8.95,8.87,8.92,17700.0
2004-05-03 14:00:00,8.93,9.09,8.93,9.0,29900.0,8.93,9.09,8.93,9.0,29900.0
2004-05-03 14:30:00,9.0,9.05,8.82,8.84,36400.0,9.0,9.05,8.82,8.84,36400.0
2004-05-03 15:00:00,8.83,9.02,8.83,8.83,63400.0,8.83,9.02,8.83,8.83,63400.0
2004-05-03 15:30:00,8.83,9.09,8.82,9.03,110900.0,8.83,9.09,8.82,9.03,110900.0
2004-05-04 09:30:00,9.32,9.33,8.82,8.84,81100.0,9.32,9.33,8.82,8.84,81100.0
2004-05-04 10:00:00,8.85,9.07,8.81,8.95,69700.0,8.85,9.07,8.81,8.95,69700.0
2004-05-04 10:30:00,8.95,9.1,8.94,9.07,54200.0,8.95,9.1,8.94,9.07,54200.0
2004-05-04 11:00:00,9.07,9.12,9.07,9.11,52100.0,9.07,9.12,9.07,9.11,52100.0
2004-05-04 11:30:00,9.13,9.21,9.03,9.14,117900.0,9.13,9.21,9.03,9.14,117900.0
2004-05-04 12:00:00,9.14,9.21,9.08,9.13,80200.0,9.14,9.21,9.08,9.13,80200.0
2004-05-04 12:30:00,9.13,9.25,9.11,9.23,416300.0,9.13,9.25,9.11,9.23,416300.0
2004-05-04 13:00:00,9.23,9.3,9.2,9.28,85800.0,9.23,9.3,9.2,9.28,85800.0
2004-05-04 13:30:00,9.28,9.31,9.23,9.24,133300.0,9.28,9.31,9.23,9.24,133300.0
2004-05-04 14:00:00,9.25,9.47,9.19,9.35,137800.0,9.25,9.47,9.19,9.35,137800.0
2004-05-04 14:30:00,9.34,9.54,9.34,9.54,119100.0,9.34,9.54,9.34,9.54,119100.0
2004-05-04 15:00:00,9.54,9.54,9.28,9.28,177200.0,9.54,9.54,9.28,9.28,177200.0
2004-05-04 15:30:00,9.26,9.28,9.15,9.25,174400.0,9.26,9.28,9.15,9.25,174400.0
2004-05-05 09:30:00,9.13,9.38,9.11,9.37,27000.0,9.13,9.38,9.11,9.37,27000.0
2004-05-05 10:00:00,9.37,9.42,9.19,9.37,53500.0,9.37,9.42,9.19,9.37,53500.0
2004-05-05 10:30:00,9.37,9.45,9.31,9.4,35700.0,9.37,9.45,9.31,9.4,35700.0
2004-05-05 11:00:00,9.4,9.4,9.27,9.28,24900.0,9.4,9.4,9.27,9.28,24900.0
2004-05-05 11:30:00,9.29,9.32,9.29,9.31,20100.0,9.29,9.32,9.29,9.31,20100.0
2004-05-05 12:00:00,9.32,9.33,9.2,9.2,14500.0,9.32,9.33,9.2,9.2,14500.0
2004-05-05 12:30:00,9.2,9.25,9.16,9.24,18400.0,9.2,9.25,9.16,9.24,18400.0
2004-05-05 13:00:00,9.24,9.27,9.23,9.24,18500.0,9.24,9.27,9.23,9.24,18500.0
2004-05-05 13:30:00,9.23,9.28,9.2,9.27,16900.0,9.23,9.28,9.2,9.27,16900.0
2004-05-05 14:00:00,9.25,9.33,9.22,9.33,27000.0,9.25,9.33,9.22,9.33,27000.0
2004-05-05 14:30:00,9.32,9.33,9.24,9.3,24700.0,9.32,9.33,9.24,9.3,24700.0
2004-05-05 15:00:00,9.32,9.32,9.22,9.22,43100.0,9.32,9.32,9.22,9.22,43100.0
2004-05-05 15:30:00,9.21,9.5,9.18,9.3,111400.0,9.21,9.5,9.18,9.3,111400.0
2004-05-06 09:30:00,9.27,9.32,9.08,9.13,46500.0,9.27,9.32,9.08,9.13,46500.0
2004-05-06 10:00:00,9.13,9.13,8.93,8.93,55800.0,9.13,9.13,8.93,8.93,55800.0
2004-05-06 10:30:00,8.93,8.94,8.8,8.82,72900.0,8.93,8.94,8.8,8.82,72900.0
2004-05-06 11:00:00,8.81,8.83,8.73,8.81,48600.0,8.81,8.83,8.73,8.81,48600.0
2004-05-06 11:30:00,8.81,8.82,8.77,8.82,17100.0,8.81,8.82,8.77,8.82,17100.0
2004-05-06 12:00:00,8.83,8.85,8.8,8.85,16200.0,8.83,8.85,8.8,8.85,16200.0
2004-05-06 12:30:00,8.84,8.87,8.78,8.82,24700.0,8.84,8.87,8.78,8.82,24700.0
2004-05-06 13:00:00,8.83,8.91,8.8,8.91,13200.0,8.83,8.91,8.8,8.91,13200.0
2004-05-06 13:30:00,8.93,9.16,8.9,9.13,35500.0,8.93,9.16,8.9,9.13,35500.0
2004-05-06 14:00:00,9.12,9.13,8.98,8.98,31200.0,9.12,9.13,8.98,8.98,31200.0
2004-05-06 14:30:00,8.99,9.02,8.9,9.02,23900.0,8.99,9.02,8.9,9.02,23900.0
2004-05-06 15:00:00,9.0,9.0,8.9,8.97,36000.0,9.0,9.0,8.9,8.97,36000.0
2004-05-06 15:30:00,9.0,9.1,8.91,8.91,63800.0,9.0,9.1,8.91,8.91,63800.0
2004-05-07 09:30:00,8.91,9.1,8.81,8.96,55300.0,8.91,9.1,8.81,8.96,55300.0
2004-05-07 10:00:00,8.93,9.02,8.74,8.87,58400.0,8.93,9.02,8.74,8.87,58400.0
2004-05-07 10:30:00,8.87,9.07,8.86,9.0,39700.0,8.87,9.07,8.86,9.0,39700.0
2004-05-07 11:00:00,9.01,9.01,8.92,9.0,39400.0,9.01,9.01,8.92,9.0,39400.0
2004-05-07 11:30:00,9.0,9.0,8.84,8.89,40800.0,9.0,9.0,8.84,8.89,40800.0
2004-05-07 12:00:00,8.88,8.91,8.8,8.83,16600.0,8.88,8.91,8.8,8.83,16600.0
2004-05-07 12:30:00,8.85,8.91,8.82,8.87,19600.0,8.85,8.91,8.82,8.87,19600.0
2004-05-07 13:00:00,8.87,8.91,8.82,8.86,34000.0,8.87,8.91,8.82,8.86,34000.0
2004-05-07 13:30:00,8.87,8.9,8.75,8.81,66200.0,8.87,8.9,8.75,8.81,66200.0
2004-05-07 14:00:00,8.78,8.81,8.65,8.76,66100.0,8.78,8.81,8.65,8.76,66100.0
2004-05-07 14:30:00,8.74,8.79,8.66,8.73,66500.0,8.74,8.79,8.66,8.73,66500.0
2004-05-07 15:00:00,8.74,8.8,8.69,8.7,41600.0,8.74,8.8,8.69,8.7,41600.0
2004-05-07 15:30:00,8.71,8.76,8.53,8.55,126900.0,8.71,8.76,8.53,8.55,126900.0
2004-05-10 09:30:00,8.53,8.67,8.3,8.43,108800.0,8.53,8.67,8.3,8.43,108800.0
2004-05-10 10:00:00,8.44,8.52,8.29,8.46,88900.0,8.44,8.52,8.29,8.46,88900.0
2004-05-10 10:30:00,8.46,8.46,8.33,8.43,58500.0,8.46,8.46,8.33,8.43,58500.0
2004-05-10 11:00:00,8.42,8.42,8.29,8.4,37600.0,8.42,8.42,8.29,8.4,37600.0
2004-05-10 11:30:00,8.38,8.57,8.32,8.57,50200.0,8.38,8.57,8.32,8.57,50200.0
2004-05-10 12:00:00,8.58,9.13,8.58,9.1,152100.0,8.58,9.13,8.58,9.1,152100.0
2004-05-10 12:30:00,9.09,9.2,8.89,9.14,147600.0,9.09,9.2,8.89,9.14,147600.0
2004-05-10 13:00:00,9.14,9.15,8.93,8.95,128200.0,9.14,9.15,8.93,8.95,128200.0
2004-05-10 13:30:00,8.93,8.93,8.62,8.66,99000.0,8.93,8.93,8.62,8.66,99000.0
2004-05-10 14:00:00,8.64,8.65,8.57,8.58,35600.0,8.64,8.65,8.57,8.58,35600.0
2004-05-10 14:30:00,8.59,8.64,8.5,8.63,46300.0,8.59,8.64,8.5,8.63,46300.0
2004-05-10 15:00:00,8.64,8.78,8.64,8.69,86500.0,8.64,8.78,8.64,8.69,86500.0
2004-05-10 15:30:00,8.68,8.73,8.57,8.66,101400.0,8.68,8.73,8.57,8.66,101400.0
2004-05-11 09:30:00,8.77,8.91,8.7,8.81,49300.0,8.77,8.91,8.7,8.81,49300.0
2004-05-11 10:00:00,8.82,8.84,8.71,8.71,30600.0,8.82,8.84,8.71,8.71,30600.0
2004-05-11 10:30:00,8.71,8.94,8.69,8.87,39000.0,8.71,8.94,8.69,8.87,39000.0
2004-05-11 11:00:00,8.87,8.98,8.87,8.94,46500.0,8.87,8.98,8.87,8.94,46500.0
2004-05-11 11:30:00,8.97,9.01,8.87,8.87,17000.0,8.97,9.01,8.87,8.87,17000.0
2004-05-11 12:00:00,8.88,8.9,8.85,8.89,13300.0,8.88,8.9,8.85,8.89,13300.0
2004-05-11 12:30:00,8.87,8.89,8.86,8.86,4900.0,8.87,8.89,8.86,8.86,4900.0
2004-05-11 13:00:00,8.86,8.88,8.77,8.77,7600.0,8.86,8.88,8.77,8.77,7600.0
2004-05-11 13:30:00,8.78,8.8,8.65,8.66,20000.0,8.78,8.8,8.65,8.66,20000.0
2004-05-11 14:00:00,8.66,8.79,8.66,8.75,18000.0,8.66,8.79,8.66,8.75,18000.0
2004-05-11 14:30:00,8.76,8.79,8.69,8.71,25700.0,8.76,8.79,8.69,8.71,25700.0
2004-05-11 15:00:00,8.69,8.73,8.68,8.72,28900.0,8.69,8.73,8.68,8.72,28900.0
2004-05-11 15:30:00,8.72,8.85,8.72,8.77,81300.0,8.72,8.85,8.72,8.77,81300.0
2004-05-12 09:30:00,8.62,8.7,8.47,8.53,58300.0,8.62,8.7,8.47,8.53,58300.0
2004-05-12 10:00:00,8.52,8.52,8.4,8.42,51400.0,8.52,8.52,8.4,8.42,51400.0
2004-05-12 10:30:00,8.42,8.52,8.36,8.52,45100.0,8.42,8.52,8.36,8.52,45100.0
2004-05-12 11:00:00,8.5,8.5,8.34,8.36,41300.0,8.5,8.5,8.34,8.36,41300.0
2004-05-12 11:30:00,8.38,8.5,8.36,8.41,27600.0,8.38,8.5,8.36,8.41,27600.0
2004-05-12 12:00:00,8.41,8.53,8.39,8.46,29400.0,8.41,8.53,8.39,8.46,29400.0
2004-05-12 12:30:00,8.48,8.5,8.44,8.46,16900.0,8.48,8.5,8.44,8.46,16900.0
2004-05-12 13:00:00,8.45,8.5,8.41,8.45,23400.0,8.45,8.5,8.41,8.45,23400.0
2004-05-12 13:30:00,8.46,8.5,8.4,8.45,20800.0,8.46,8.5,8.4,8.45,20800.0
2004-05-12 14:00:00,8.44,8.58,8.42,8.58,27600.0,8.44,8.58,8.42,8.58,27600.0
2004-05-12 14:30:00,8.58,8.85,8.52,8.78,73800.0,8.58,8.85,8.52,8.78,73800.0
2004-05-12 15:00:00,8.77,8.99,8.74,8.9,90900.0,8.77,8.99,8.74,8.9,90900.0
2004-05-12 15:30:00,8.9,9.0,8.87,8.98,89600.0,8.9,9.0,8.87,8.98,89600.0
2004-05-13 09:30:00,9.0,9.05,8.78,8.86,58500.0,9.0,9.05,8.78,8.86,58500.0
2004-05-13 10:00:00,8.86,9.0,8.72,8.96,36300.0,8.86,9.0,8.72,8.96,36300.0
2004-05-13 10:30:00,8.96,9.01,8.76,8.83,24500.0,8.96,9.01,8.76,8.83,24500.0
2004-05-13 11:00:00,8.8,8.8,8.71,8.73,22700.0,8.8,8.8,8.71,8.73,22700.0
2004-05-13 11:30:00,8.75,8.92,8.72,8.88,29700.0,8.75,8.92,8.72,8.88,29700.0
2004-05-13 12:00:00,8.88,8.88,8.73,8.73,20900.0,8.88,8.88,8.73,8.73,20900.0
2004-05-13 12:30:00,8.73,8.73,8.65,8.65,35700.0,8.73,8.73,8.65,8.65,35700.0
2004-05-13 13:00:00,8.65,8.72,8.64,8.68,27200.0,8.65,8.72,8.64,8.68,27200.0
2004-05-13 13:30:00,8.67,8.67,8.58,8.6,26100.0,8.67,8.67,8.58,8.6,26100.0
2004-05-13 14:00:00,8.6,8.64,8.52,8.57,40500.0,8.6,8.64,8.52,8.57,40500.0
2004-05-13 14:30:00,8.57,8.64,8.55,8.58,30900.0,8.57,8.64,8.55,8.58,30900.0
2004-05-13 15:00:00,8.58,8.62,8.54,8.61,55000.0,8.58,8.62,8.54,8.61,55000.0
2004-05-13 15:30:00,8.62,8.63,8.52,8.6,85600.0,8.62,8.63,8.52,8.6,85600.0
2004-05-14 09:30:00,8.51,8.76,8.45,8.5,59600.0,8.51,8.76,8.45,8.5,59600.0
2004-05-14 10:00:00,8.49,8.5,8.35,8.43,70800.0,8.49,8.5,8.35,8.43,70800.0
2004-05-14 10:30:00,8.43,8.6,8.4,8.58,52700.0,8.43,8.6,8.4,8.58,52700.0
2004-05-14 11:00:00,8.56,8.59,8.38,8.39,32700.0,8.56,8.59,8.38,8.39,32700.0
2004-05-14 11:30:00,8.42,8.43,8.34,8.35,44100.0,8.42,8.43,8.34,8.35,44100.0
2004-05-14 12:00:00,8.36,8.47,8.36,8.47,24300.0,8.36,8.47,8.36,8.47,24300.0
2004-05-14 12:30:00,8.47,8.47,8.41,8.47,19300.0,8.47,8.47,8.41,8.47,19300.0
2004-05-14 13:00:00,8.47,8.52,8.44,8.48,51800.0,8.47,8.52,8.44,8.48,51800.0
2004-05-14 13:30:00,8.48,8.48,8.41,8.42,25000.0,8.48,8.48,8.41,8.42,25000.0
2004-05-14 14:00:00,8.42,8.47,8.4,8.41,38300.0,8.42,8.47,8.4,8.41,38300.0
2004-05-14 14:30:00,8.42,8.42,8.34,8.36,52300.0,8.42,8.42,8.34,8.36,52300.0
2004-05-14 15:00:00,8.39,8.39,8.25,8.33,123900.0,8.39,8.39,8.25,8.33,123900.0
2004-05-14 15:30:00,8.32,8.38,8.24,8.32,185900.0,8.32,8.38,8.24,8.32,185900.0
2004-05-17 09:30:00,8.3,8.3,8.02,8.09,76400.0,8.3,8.3,8.02,8.09,76400.0
2004-05-17 10:00:00,8.09,8.21,8.0,8.21,44900.0,8.09,8.21,8.0,8.21,44900.0
2004-05-17 10:30:00,8.22,8.75,8.18,8.43,116900.0,8.22,8.75,8.18,8.43,116900.0
2004-05-17 11:00:00,8.43,8.5,8.29,8.43,48600.0,8.43,8.5,8.29,8.43,48600.0
2004-05-17 11:30:00,8.43,8.46,8.33,8.34,20800.0,8.43,8.46,8.33,8.34,20800.0
2004-05-17 12:00:00,8.33,8.35,8.33,8.34,13600.0,8.33,8.35,8.33,8.34,13600.0
2004-05-17 12:30:00,8.33,8.33,8.26,8.27,20200.0,8.33,8.33,8.26,8.27,20200.0
2004-05-17 13:00:00,8.27,8.3,8.27,8.28,19000.0,8.27,8.3,8.27,8.28,19000.0
2004-05-17 13:30:00,8.28,8.32,8.28,8.31,28300.0,8.28,8.32,8.28,8.31,28300.0
2004-05-17 14:00:00,8.29,8.43,8.29,8.43,30300.0,8.29,8.43,8.29,8.43,30300.0
2004-05-17 14:30:00,8.41,8.41,8.32,8.35,35500.0,8.41,8.41,8.32,8.35,35500.0
2004-05-17 15:00:00,8.36,8.42,8.35,8.38,49300.0,8.36,8.42,8.35,8.38,49300.0
2004-05-17 15:30:00,8.38,8.38,8.25,8.28,85200.0,8.38,8.38,8.25,8.28,85200.0
2004-05-18 09:30:00,8.3,8.58,8.27,8.48,87600.0,8.3,8.58,8.27,8.48,87600.0
2004-05-18 10:00:00,8.5,8.57,8.36,8.37,170200.0,8.5,8.57,8.36,8.37,170200.0
2004-05-18 10:30:00,8.37,8.45,8.37,8.4,53000.0,8.37,8.45,8.37,8.4,53000.0
2004-05-18 11:00:00,8.4,8.42,8.36,8.37,27800.0,8.4,8.42,8.36,8.37,27800.0
2004-05-18 11:30:00,8.37,8.39,8.31,8.31,29200.0,8.37,8.39,8.31,8.31,29200.0
2004-05-18 12:00:00,8.31,8.37,8.31,8.35,22100.0,8.31,8.37,8.31,8.35,22100.0
2004-05-18 12:30:00,8.37,8.37,8.32,8.33,27300.0,8.37,8.37,8.32,8.33,27300.0
2004-05-18 13:00:00,8.33,8.34,8.26,8.27,43200.0,8.33,8.34,8.26,8.27,43200.0
2004-05-18 13:30:00,8.27,8.27,8.18,8.18,37200.0,8.27,8.27,8.18,8.18,37200.0
2004-05-18 14:00:00,8.18,8.25,8.11,8.22,48000.0,8.18,8.25,8.11,8.22,48000.0
2004-05-18 14:30:00,8.22,8.3,8.21,8.29,43400.0,8.22,8.3,8.21,8.29,43400.0
2004-05-18 15:00:00,8.29,8.37,8.24,8.3,59400.0,8.29,8.37,8.24,8.3,59400.0
2004-05-18 15:30:00,8.3,8.4,8.29,8.4,66000.0,8.3,8.4,8.29,8.4,66000.0
2004-05-19 09:30:00,8.43,8.51,8.17,8.36,114200.0,8.43,8.51,8.17,8.36,114200.0
2004-05-19 10:00:00,8.37,8.5,8.37,8.47,56600.0,8.37,8.5,8.37,8.47,56600.0
2004-05-19 10:30:00,8.47,8.49,8.39,8.48,48000.0,8.47,8.49,8.39,8.48,48000.0
2004-05-19 11:00:00,8.49,8.49,8.47,8.48,36800.0,8.49,8.49,8.47,8.48,36800.0
2004-05-19 11:30:00,8.47,8.48,8.44,8.47,40600.0,8.47,8.48,8.44,8.47,40600.0
2004-05-19 12:00:00,8.47,8.47,8.42,8.44,28100.0,8.47,8.47,8.42,8.44,28100.0
2004-05-19 12:30:00,8.43,8.45,8.42,8.44,49700.0,8.43,8.45,8.42,8.44,49700.0
2004-05-19 13:00:00,8.44,8.47,8.43,8.46,53100.0,8.44,8.47,8.43,8.46,53100.0
2004-05-19 13:30:00,8.45,8.52,8.44,8.5,50000.0,8.45,8.52,8.44,8.5,50000.0
2004-05-19 14:00:00,8.51,8.51,8.35,8.36,99000.0,8.51,8.51,8.35,8.36,99000.0
2004-05-19 14:30:00,8.35,8.46,8.35,8.35,64100.0,8.35,8.46,8.35,8.35,64100.0
2004-05-19 15:00:00,8.36,8.36,8.27,8.29,107100.0,8.36,8.36,8.27,8.29,107100.0
2004-05-19 15:30:00,8.29,8.44,8.25,8.3,172000.0,8.29,8.44,8.25,8.3,172000.0
2004-05-20 09:30:00,8.35,8.57,8.25,8.48,123100.0,8.35,8.57,8.25,8.48,123100.0
2004-05-20 10:00:00,8.48,8.53,8.45,8.5,38400.0,8.48,8.53,8.45,8.5,38400.0
2004-05-20 10:30:00,8.49,8.72,8.49,8.66,75600.0,8.49,8.72,8.49,8.66,75600.0
2004-05-20 11:00:00,8.67,8.69,8.55,8.57,39300.0,8.67,8.69,8.55,8.57,39300.0
2004-05-20 11:30:00,8.58,8.6,8.56,8.58,33900.0,8.58,8.6,8.56,8.58,33900.0
2004-05-20 12:00:00,8.57,8.58,8.37,8.37,55200.0,8.57,8.58,8.37,8.37,55200.0
2004-05-20 12:30:00,8.37,8.43,8.33,8.37,27600.0,8.37,8.43,8.33,8.37,27600.0
2004-05-20 13:00:00,8.38,8.44,8.31,8.44,76000.0,8.38,8.44,8.31,8.44,76000.0
2004-05-20 13:30:00,8.43,8.49,8.42,8.46,22900.0,8.43,8.49,8.42,8.46,22900.0
2004-05-20 14:00:00,8.46,8.5,8.42,8.46,44700.0,8.46,8.5,8.42,8.46,44700.0
2004-05-20 14:30:00,8.46,8.46,8.4,8.41,55800.0,8.46,8.46,8.4,8.41,55800.0
2004-05-20 15:00:00,8.4,8.44,8.38,8.4,43400.0,8.4,8.44,8.38,8.4,43400.0
2004-05-20 15:30:00,8.4,8.4,8.18,8.21,166000.0,8.4,8.4,8.18,8.21,166000.0
2004-05-21 09:30:00,8.64,8.72,8.06,8.42,628600.0,8.64,8.72,8.06,8.42,628600.0
2004-05-21 10:00:00,8.4,8.73,8.4,8.72,73200.0,8.4,8.73,8.4,8.72,73200.0
2004-05-21 10:30:00,8.71,9.0,8.68,8.98,173400.0,8.71,9.0,8.68,8.98,173400.0
2004-05-21 11:00:00,8.98,8.99,8.85,8.85,85000.0,8.98,8.99,8.85,8.85,85000.0
2004-05-21 11:30:00,8.86,8.86,8.63,8.79,93800.0,8.86,8.86,8.63,8.79,93800.0
2004-05-21 12:00:00,8.79,8.79,8.7,8.74,39800.0,8.79,8.79,8.7,8.74,39800.0
2004-05-21 12:30:00,8.75,8.75,8.74,8.75,9600.0,8.75,8.75,8.74,8.75,9600.0
2004-05-21 13:00:00,8.74,8.74,8.57,8.57,28200.0,8.74,8.74,8.57,8.57,28200.0
2004-05-21 13:30:00,8.59,8.6,8.51,8.6,32000.0,8.59,8.6,8.51,8.6,32000.0
2004-05-21 14:00:00,8.59,8.6,8.42,8.47,53400.0,8.59,8.6,8.42,8.47,53400.0
2004-05-21 14:30:00,8.45,8.47,8.28,8.3,60000.0,8.45,8.47,8.28,8.3,60000.0
2004-05-21 15:00:00,8.3,8.5,8.3,8.48,32300.0,8.3,8.5,8.3,8.48,32300.0
2004-05-21 15:30:00,8.48,8.66,8.47,8.66,113800.0,8.48,8.66,8.47,8.66,113800.0
2004-05-24 09:30:00,8.69,8.88,8.63,8.66,68200.0,8.69,8.88,8.63,8.66,68200.0
2004-05-24 10:00:00,8.68,8.72,8.61,8.69,54800.0,8.68,8.72,8.61,8.69,54800.0
2004-05-24 10:30:00,8.69,8.75,8.68,8.74,30900.0,8.69,8.75,8.68,8.74,30900.0
2004-05-24 11:00:00,8.74,8.75,8.69,8.71,32900.0,8.74,8.75,8.69,8.71,32900.0
2004-05-24 11:30:00,8.73,8.75,8.68,8.7,72900.0,8.73,8.75,8.68,8.7,72900.0
2004-05-24 12:00:00,8.71,8.75,8.65,8.67,66800.0,8.71,8.75,8.65,8.67,66800.0
2004-05-24 12:30:00,8.68,8.73,8.64,8.64,63500.0,8.68,8.73,8.64,8.64,63500.0
2004-05-24 13:00:00,8.64,8.74,8.64,8.74,39400.0,8.64,8.74,8.64,8.74,39400.0
2004-05-24 13:30:00,8.74,8.75,8.72,8.74,31500.0,8.74,8.75,8.72,8.74,31500.0
2004-05-24 14:00:00,8.74,8.75,8.71,8.72,73800.0,8.74,8.75,8.71,8.72,73800.0
2004-05-24 14:30:00,8.71,8.71,8.59,8.61,47000.0,8.71,8.71,8.59,8.61,47000.0
2004-05-24 15:00:00,8.62,8.67,8.56,8.65,43500.0,8.62,8.67,8.56,8.65,43500.0
2004-05-24 15:30:00,8.66,8.78,8.65,8.76,131300.0,8.66,8.78,8.65,8.76,131300.0
2004-05-25 09:30:00,8.68,8.85,8.56,8.78,60900.0,8.68,8.85,8.56,8.78,60900.0
2004-05-25 10:00:00,8.76,8.81,8.71,8.79,58300.0,8.76,8.81,8.71,8.79,58300.0
2004-05-25 10:30:00,8.78,8.81,8.65,8.65,28400.0,8.78,8.81,8.65,8.65,28400.0
2004-05-25 11:00:00,8.65,8.65,8.58,8.61,83300.0,8.65,8.65,8.58,8.61,83300.0
2004-05-25 11:30:00,8.62,8.71,8.62,8.65,63500.0,8.62,8.71,8.62,8.65,63500.0
2004-05-25 12:00:00,8.66,8.77,8.65,8.72,20800.0,8.66,8.77,8.65,8.72,20800.0
2004-05-25 12:30:00,8.72,8.73,8.67,8.72,18200.0,8.72,8.73,8.67,8.72,18200.0
2004-05-25 13:00:00,8.73,8.77,8.67,8.7,14600.0,8.73,8.77,8.67,8.7,14600.0
2004-05-25 13:30:00,8.71,8.75,8.71,8.74,33600.0,8.71,8.75,8.71,8.74,33600.0
2004-05-25 14:00:00,8.75,8.76,8.65,8.65,61900.0,8.75,8.76,8.65,8.65,61900.0
2004-05-25 14:30:00,8.66,8.72,8.62,8.63,50100.0,8.66,8.72,8.62,8.63,50100.0
2004-05-25 15:00:00,8.64,8.72,8.63,8.66,35500.0,8.64,8.72,8.63,8.66,35500.0
2004-05-25 15:30:00,8.66,8.74,8.66,8.72,114300.0,8.66,8.74,8.66,8.72,114300.0
2004-05-26 09:30:00,8.73,8.75,8.6,8.66,70800.0,8.73,8.75,8.6,8.66,70800.0
2004-05-26 10:00:00,8.65,8.66,8.54,8.65,95900.0,8.65,8.66,8.54,8.65,95900.0
2004-05-26 10:30:00,8.65,8.7,8.57,8.69,34100.0,8.65,8.7,8.57,8.69,34100.0
2004-05-26 11:00:00,8.69,8.75,8.69,8.73,50700.0,8.69,8.75,8.69,8.73,50700.0
2004-05-26 11:30:00,8.72,8.74,8.67,8.69,19700.0,8.72,8.74,8.67,8.69,19700.0
2004-05-26 12:00:00,8.7,8.75,8.69,8.74,23600.0,8.7,8.75,8.69,8.74,23600.0
2004-05-26 12:30:00,8.74,8.75,8.73,8.74,10300.0,8.74,8.75,8.73,8.74,10300.0
2004-05-26 13:00:00,8.75,8.8,8.74,8.8,37700.0,8.75,8.8,8.74,8.8,37700.0
2004-05-26 13:30:00,8.8,8.89,8.8,8.84,35700.0,8.8,8.89,8.8,8.84,35700.0
2004-05-26 14:00:00,8.86,8.89,8.81,8.86,14500.0,8.86,8.89,8.81,8.86,14500.0
2004-05-26 14:30:00,8.86,8.91,8.84,8.85,109800.0,8.86,8.91,8.84,8.85,109800.0
2004-05-26 15:00:00,8.85,8.88,8.83,8.85,42800.0,8.85,8.88,8.83,8.85,42800.0
2004-05-26 15:30:00,8.85,8.93,8.76,8.93,109100.0,8.85,8.93,8.76,8.93,109100.0
2004-05-27 09:30:00,8.96,9.0,8.75,8.99,68500.0,8.96,9.0,8.75,8.99,68500.0
2004-05-27 10:00:00,8.99,9.09,8.96,9.03,89200.0,8.99,9.09,8.96,9.03,89200.0
2004-05-27 10:30:00,9.03,9.05,8.73,8.73,83800.0,9.03,9.05,8.73,8.73,83800.0
2004-05-27 11:00:00,8.74,8.81,8.57,8.68,48100.0,8.74,8.81,8.57,8.68,48100.0
2004-05-27 11:30:00,8.68,8.78,8.64,8.78,42000.0,8.68,8.78,8.64,8.78,42000.0
2004-05-27 12:00:00,8.75,8.78,8.71,8.74,14000.0,8.75,8.78,8.71,8.74,14000.0
2004-05-27 12:30:00,8.72,8.76,8.71,8.71,20200.0,8.72,8.76,8.71,8.71,20200.0
2004-05-27 13:00:00,8.71,8.76,8.71,8.75,25300.0,8.71,8.76,8.71,8.75,25300.0
2004-05-27 13:30:00,8.75,8.8,8.75,8.75,12200.0,8.75,8.8,8.75,8.75,12200.0
2004-05-27 14:00:00,8.77,8.88,8.71,8.88,19600.0,8.77,8.88,8.71,8.88,19600.0
2004-05-27 14:30:00,8.87,8.9,8.77,8.85,17800.0,8.87,8.9,8.77,8.85,17800.0
2004-05-27 15:00:00,8.86,8.89,8.74,8.82,33500.0,8.86,8.89,8.74,8.82,33500.0
2004-05-27 15:30:00,8.82,8.9,8.79,8.85,71000.0,8.82,8.9,8.79,8.85,71000.0
2004-05-28 09:30:00,8.75,8.86,8.66,8.83,23500.0,8.75,8.86,8.66,8.83,23500.0
2004-05-28 10:00:00,8.83,8.86,8.71,8.78,36900.0,8.83,8.86,8.71,8.78,36900.0
2004-05-28 10:30:00,8.77,8.84,8.74,8.83,12500.0,8.77,8.84,8.74,8.83,12500.0
2004-05-28 11:00:00,8.82,8.84,8.79,8.82,11700.0,8.82,8.84,8.79,8.82,11700.0
2004-05-28 11:30:00,8.82,8.85,8.79,8.82,13600.0,8.82,8.85,8.79,8.82,13600.0
2004-05-28 12:00:00,8.8,8.85,8.76,8.8,10000.0,8.8,8.85,8.76,8.8,10000.0
2004-05-28 12:30:00,8.74,8.82,8.74,8.8,6700.0,8.74,8.82,8.74,8.8,6700.0
2004-05-28 13:00:00,8.8,8.81,8.77,8.77,3500.0,8.8,8.81,8.77,8.77,3500.0
2004-05-28 13:30:00,8.77,8.77,8.75,8.76,3600.0,8.77,8.77,8.75,8.76,3600.0
2004-05-28 14:00:00,8.76,8.81,8.75,8.81,7300.0,8.76,8.81,8.75,8.81,7300.0
2004-05-28 14:30:00,8.81,8.81,8.76,8.76,5300.0,8.81,8.81,8.76,8.76,5300.0
2004-05-28 15:00:00,8.77,8.85,8.75,8.83,25400.0,8.77,8.85,8.75,8.83,25400.0
2004-05-28 15:30:00,8.82,8.83,8.73,8.78,36500.0,8.82,8.83,8.73,8.78,36500.0
2004-06-01 09:30:00,9.22,9.25,8.96,9.01,109000.0,9.22,9.25,8.96,9.01,109000.0
2004-06-01 10:00:00,9.01,9.1,8.95,9.0,77600.0,9.01,9.1,8.95,9.0,77600.0
2004-06-01 10:30:00,9.0,9.01,8.9,8.95,25600.0,9.0,9.01,8.9,8.95,25600.0
2004-06-01 11:00:00,8.95,9.0,8.91,8.92,35400.0,8.95,9.0,8.91,8.92,35400.0
2004-06-01 11:30:00,8.92,9.0,8.92,9.0,28700.0,8.92,9.0,8.92,9.0,28700.0
2004-06-01 12:00:00,9.0,9.0,8.93,8.95,21100.0,9.0,9.0,8.93,8.95,21100.0
2004-06-01 12:30:00,8.95,9.0,8.95,8.99,20900.0,8.95,9.0,8.95,8.99,20900.0
2004-06-01 13:00:00,8.99,8.99,8.93,8.95,20300.0,8.99,8.99,8.93,8.95,20300.0
2004-06-01 13:30:00,8.96,8.97,8.9,8.92,27100.0,8.96,8.97,8.9,8.92,27100.0
2004-06-01 14:00:00,8.92,8.97,8.9,8.9,27300.0,8.92,8.97,8.9,8.9,27300.0
2004-06-01 14:30:00,8.9,9.02,8.9,9.0,60600.0,8.9,9.02,8.9,9.0,60600.0
2004-06-01 15:00:00,8.99,9.01,8.96,9.01,85800.0,8.99,9.01,8.96,9.01,85800.0
2004-06-01 15:30:00,9.01,9.28,9.0,9.28,160100.0,9.01,9.28,9.0,9.28,160100.0
2004-06-02 09:30:00,9.21,9.34,9.01,9.16,73400.0,9.21,9.34,9.01,9.16,73400.0
2004-06-02 10:00:00,9.15,9.19,9.1,9.13,52300.0,9.15,9.19,9.1,9.13,52300.0
2004-06-02 10:30:00,9.12,9.2,9.11,9.17,27600.0,9.12,9.2,9.11,9.17,27600.0
2004-06-02 11:00:00,9.15,9.2,9.07,9.08,50700.0,9.15,9.2,9.07,9.08,50700.0
2004-06-02 11:30:00,9.08,9.16,9.06,9.1,31700.0,9.08,9.16,9.06,9.1,31700.0
2004-06-02 12:00:00,9.09,9.13,9.08,9.12,13800.0,9.09,9.13,9.08,9.12,13800.0
2004-06-02 12:30:00,9.12,9.19,9.1,9.1,20700.0,9.12,9.19,9.1,9.1,20700.0
2004-06-02 13:00:00,9.1,9.2,9.1,9.2,12200.0,9.1,9.2,9.1,9.2,12200.0
2004-06-02 13:30:00,9.18,9.19,9.15,9.16,10700.0,9.18,9.19,9.15,9.16,10700.0
2004-06-02 14:00:00,9.15,9.2,9.11,9.19,33100.0,9.15,9.2,9.11,9.19,33100.0
2004-06-02 14:30:00,9.16,9.2,9.1,9.14,32400.0,9.16,9.2,9.1,9.14,32400.0
2004-06-02 15:00:00,9.14,9.17,9.1,9.17,28800.0,9.14,9.17,9.1,9.17,28800.0
2004-06-02 15:30:00,9.17,9.2,9.09,9.1,93000.0,9.17,9.2,9.09,9.1,93000.0
2004-06-03 09:30:00,9.12,9.23,9.02,9.19,30000.0,9.12,9.23,9.02,9.19,30000.0
2004-06-03 10:00:00,9.19,9.2,8.98,9.04,39100.0,9.19,9.2,8.98,9.04,39100.0
2004-06-03 10:30:00,9.06,9.13,9.05,9.08,8100.0,9.06,9.13,9.05,9.08,8100.0
2004-06-03 11:00:00,9.06,9.09,9.01,9.09,20900.0,9.06,9.09,9.01,9.09,20900.0
2004-06-03 11:30:00,9.09,9.12,9.07,9.08,12000.0,9.09,9.12,9.07,9.08,12000.0
2004-06-03 12:00:00,9.08,9.1,9.04,9.04,7900.0,9.08,9.1,9.04,9.04,7900.0
2004-06-03 12:30:00,9.04,9.07,9.0,9.01,17600.0,9.04,9.07,9.0,9.01,17600.0
2004-06-03 13:00:00,9.01,9.03,8.99,9.02,12500.0,9.01,9.03,8.99,9.02,12500.0
2004-06-03 13:30:00,9.02,9.03,8.98,9.0,25900.0,9.02,9.03,8.98,9.0,25900.0
2004-06-03 14:00:00,9.0,9.02,8.98,9.0,29200.0,9.0,9.02,8.98,9.0,29200.0
2004-06-03 14:30:00,9.0,9.01,8.95,9.0,37000.0,9.0,9.01,8.95,9.0,37000.0
2004-06-03 15:00:00,9.01,9.02,8.98,9.0,43500.0,9.01,9.02,8.98,9.0,43500.0
2004-06-03 15:30:00,9.0,9.01,8.81,8.81,161600.0,9.0,9.01,8.81,8.81,161600.0
2004-06-04 09:30:00,8.92,9.15,8.88,8.96,38200.0,8.92,9.15,8.88,8.96,38200.0
2004-06-04 10:00:00,8.96,8.97,8.76,8.85,58400.0,8.96,8.97,8.76,8.85,58400.0
2004-06-04 10:30:00,8.83,9.02,8.8,8.93,38800.0,8.83,9.02,8.8,8.93,38800.0
2004-06-04 11:00:00,8.94,9.0,8.9,8.97,19200.0,8.94,9.0,8.9,8.97,19200.0
2004-06-04 11:30:00,8.97,9.0,8.97,8.98,17500.0,8.97,9.0,8.97,8.98,17500.0
2004-06-04 12:00:00,8.99,9.01,8.97,8.97,4100.0,8.99,9.01,8.97,8.97,4100.0
2004-06-04 12:30:00,8.99,9.17,8.99,9.17,33100.0,8.99,9.17,8.99,9.17,33100.0
2004-06-04 13:00:00,9.16,9.18,9.05,9.18,17400.0,9.16,9.18,9.05,9.18,17400.0
2004-06-04 13:30:00,9.18,9.18,9.15,9.15,8500.0,9.18,9.18,9.15,9.15,8500.0
2004-06-04 14:00:00,9.14,9.16,9.07,9.14,21300.0,9.14,9.16,9.07,9.14,21300.0
2004-06-04 14:30:00,9.15,9.19,9.11,9.12,18300.0,9.15,9.19,9.11,9.12,18300.0
2004-06-04 15:00:00,9.12,9.13,9.07,9.1,22000.0,9.12,9.13,9.07,9.1,22000.0
2004-06-04 15:30:00,9.1,9.25,9.09,9.22,280900.0,9.1,9.25,9.09,9.22,280900.0
2004-06-07 09:30:00,9.25,9.3,9.07,9.24,57200.0,9.25,9.3,9.07,9.24,57200.0
2004-06-07 10:00:00,9.23,9.25,9.1,9.19,48800.0,9.23,9.25,9.1,9.19,48800.0
2004-06-07 10:30:00,9.19,9.19,9.11,9.14,40700.0,9.19,9.19,9.11,9.14,40700.0
2004-06-07 11:00:00,9.15,9.25,9.15,9.15,121900.0,9.15,9.25,9.15,9.15,121900.0
2004-06-07 11:30:00,9.15,9.17,9.13,9.15,84800.0,9.15,9.17,9.13,9.15,84800.0
2004-06-07 12:00:00,9.14,9.16,9.11,9.14,102300.0,9.14,9.16,9.11,9.14,102300.0
2004-06-07 12:30:00,9.12,9.12,9.05,9.09,21400.0,9.12,9.12,9.05,9.09,21400.0
2004-06-07 13:00:00,9.07,9.11,9.06,9.1,24500.0,9.07,9.11,9.06,9.1,24500.0
2004-06-07 13:30:00,9.11,9.15,9.09,9.14,27800.0,9.11,9.15,9.09,9.14,27800.0
2004-06-07 14:00:00,9.11,9.12,9.0,9.03,65100.0,9.11,9.12,9.0,9.03,65100.0
2004-06-07 14:30:00,9.01,9.05,9.0,9.04,95000.0,9.01,9.05,9.0,9.04,95000.0
2004-06-07 15:00:00,9.05,9.07,9.0,9.03,76800.0,9.05,9.07,9.0,9.03,76800.0
2004-06-07 15:30:00,9.03,9.2,9.03,9.16,110500.0,9.03,9.2,9.03,9.16,110500.0
2004-06-08 09:30:00,9.2,9.3,9.15,9.17,34800.0,9.2,9.3,9.15,9.17,34800.0
2004-06-08 10:00:00,9.16,9.29,9.1,9.15,39900.0,9.16,9.29,9.1,9.15,39900.0
2004-06-08 10:30:00,9.15,9.18,9.14,9.18,59600.0,9.15,9.18,9.14,9.18,59600.0
2004-06-08 11:00:00,9.18,9.25,9.18,9.23,16800.0,9.18,9.25,9.18,9.23,16800.0
2004-06-08 11:30:00,9.24,9.24,9.21,9.23,14300.0,9.24,9.24,9.21,9.23,14300.0
2004-06-08 12:00:00,9.24,9.38,9.23,9.37,45700.0,9.24,9.38,9.23,9.37,45700.0
2004-06-08 12:30:00,9.38,9.39,9.32,9.35,41100.0,9.38,9.39,9.32,9.35,41100.0
2004-06-08 13:00:00,9.35,9.35,9.32,9.35,24500.0,9.35,9.35,9.32,9.35,24500.0
2004-06-08 13:30:00,9.33,9.48,9.33,9.46,106500.0,9.33,9.48,9.33,9.46,106500.0
2004-06-08 14:00:00,9.45,9.47,9.33,9.45,48900.0,9.45,9.47,9.33,9.45,48900.0
2004-06-08 14:30:00,9.46,9.48,9.35,9.41,34300.0,9.46,9.48,9.35,9.41,34300.0
2004-06-08 15:00:00,9.4,9.4,9.21,9.24,42400.0,9.4,9.4,9.21,9.24,42400.0
2004-06-08 15:30:00,9.23,9.28,9.13,9.18,81400.0,9.23,9.28,9.13,9.18,81400.0
2004-06-09 09:30:00,9.24,9.34,9.13,9.21,34400.0,9.24,9.34,9.13,9.21,34400.0
2004-06-09 10:00:00,9.2,9.22,9.15,9.16,27500.0,9.2,9.22,9.15,9.16,27500.0
2004-06-09 10:30:00,9.15,9.17,8.95,8.97,51500.0,9.15,9.17,8.95,8.97,51500.0
2004-06-09 11:00:00,8.97,9.03,8.97,9.01,53300.0,8.97,9.03,8.97,9.01,53300.0
2004-06-09 11:30:00,9.01,9.03,8.98,8.98,40800.0,9.01,9.03,8.98,8.98,40800.0
2004-06-09 12:00:00,8.98,9.0,8.95,8.96,18300.0,8.98,9.0,8.95,8.96,18300.0
2004-06-09 12:30:00,8.95,9.02,8.9,9.02,39300.0,8.95,9.02,8.9,9.02,39300.0
2004-06-09 13:00:00,9.02,9.05,9.01,9.01,26400.0,9.02,9.05,9.01,9.01,26400.0
2004-06-09 13:30:00,9.02,9.02,8.98,8.98,41000.0,9.02,9.02,8.98,8.98,41000.0
2004-06-09 14:00:00,8.98,8.98,8.91,8.96,41500.0,8.98,8.98,8.91,8.96,41500.0
2004-06-09 14:30:00,8.97,9.04,8.94,8.97,99400.0,8.97,9.04,8.94,8.97,99400.0
2004-06-09 15:00:00,8.96,8.97,8.89,8.93,51900.0,8.96,8.97,8.89,8.93,51900.0
2004-06-09 15:30:00,8.92,9.02,8.87,9.0,127600.0,8.92,9.02,8.87,9.0,127600.0
2004-06-10 09:30:00,9.05,9.25,9.04,9.19,100500.0,9.05,9.25,9.04,9.19,100500.0
2004-06-10 10:00:00,9.19,9.25,9.18,9.2,63900.0,9.19,9.25,9.18,9.2,63900.0
2004-06-10 10:30:00,9.2,9.21,9.09,9.1,284400.0,9.2,9.21,9.09,9.1,284400.0
2004-06-10 11:00:00,9.1,9.1,9.02,9.1,106300.0,9.1,9.1,9.02,9.1,106300.0
2004-06-10 11:30:00,9.05,9.1,9.01,9.04,55300.0,9.05,9.1,9.01,9.04,55300.0
2004-06-10 12:00:00,9.03,9.08,9.02,9.08,24900.0,9.03,9.08,9.02,9.08,24900.0
2004-06-10 12:30:00,9.05,9.1,9.02,9.04,38500.0,9.05,9.1,9.02,9.04,38500.0
2004-06-10 13:00:00,9.05,9.17,9.05,9.11,73900.0,9.05,9.17,9.05,9.11,73900.0
2004-06-10 13:30:00,9.11,9.12,9.07,9.12,46200.0,9.11,9.12,9.07,9.12,46200.0
2004-06-10 14:00:00,9.11,9.12,9.08,9.1,17900.0,9.11,9.12,9.08,9.1,17900.0
2004-06-10 14:30:00,9.1,9.2,9.08,9.18,112200.0,9.1,9.2,9.08,9.18,112200.0
2004-06-10 15:00:00,9.18,9.2,9.11,9.19,106300.0,9.18,9.2,9.11,9.19,106300.0
2004-06-10 15:30:00,9.18,9.21,9.15,9.21,320100.0,9.18,9.21,9.15,9.21,320100.0
2004-06-14 09:30:00,9.4,9.4,9.2,9.34,81500.0,9.4,9.4,9.2,9.34,81500.0
2004-06-14 10:00:00,9.35,9.5,9.33,9.43,67400.0,9.35,9.5,9.33,9.43,67400.0
2004-06-14 10:30:00,9.42,9.45,9.31,9.38,29300.0,9.42,9.45,9.31,9.38,29300.0
2004-06-14 11:00:00,9.39,9.42,9.35,9.38,56300.0,9.39,9.42,9.35,9.38,56300.0
2004-06-14 11:30:00,9.38,9.44,9.37,9.38,62000.0,9.38,9.44,9.37,9.38,62000.0
2004-06-14 12:00:00,9.39,9.42,9.38,9.41,47500.0,9.39,9.42,9.38,9.41,47500.0
2004-06-14 12:30:00,9.41,9.49,9.39,9.44,68600.0,9.41,9.49,9.39,9.44,68600.0
2004-06-14 13:00:00,9.44,9.46,9.4,9.42,34000.0,9.44,9.46,9.4,9.42,34000.0
2004-06-14 13:30:00,9.43,9.62,9.4,9.58,139600.0,9.43,9.62,9.4,9.58,139600.0
2004-06-14 14:00:00,9.59,9.6,9.55,9.56,49300.0,9.59,9.6,9.55,9.56,49300.0
2004-06-14 14:30:00,9.56,9.57,9.47,9.48,46800.0,9.56,9.57,9.47,9.48,46800.0
2004-06-14 15:00:00,9.47,9.48,9.42,9.45,56400.0,9.47,9.48,9.42,9.45,56400.0
2004-06-14 15:30:00,9.47,9.62,9.47,9.5,144300.0,9.47,9.62,9.47,9.5,144300.0
2004-06-15 09:30:00,9.59,9.65,9.4,9.4,51000.0,9.59,9.65,9.4,9.4,51000.0
2004-06-15 10:00:00,9.4,9.55,9.4,9.46,44100.0,9.4,9.55,9.4,9.46,44100.0
2004-06-15 10:30:00,9.47,9.49,9.41,9.47,45300.0,9.47,9.49,9.41,9.47,45300.0
2004-06-15 11:00:00,9.47,9.5,9.4,9.45,63100.0,9.47,9.5,9.4,9.45,63100.0
2004-06-15 11:30:00,9.45,9.48,9.43,9.46,30300.0,9.45,9.48,9.43,9.46,30300.0
2004-06-15 12:00:00,9.46,9.51,9.4,9.51,38100.0,9.46,9.51,9.4,9.51,38100.0
2004-06-15 12:30:00,9.51,9.66,9.51,9.6,65500.0,9.51,9.66,9.51,9.6,65500.0
2004-06-15 13:00:00,9.59,9.64,9.52,9.52,40900.0,9.59,9.64,9.52,9.52,40900.0
2004-06-15 13:30:00,9.52,9.65,9.5,9.61,39700.0,9.52,9.65,9.5,9.61,39700.0
2004-06-15 14:00:00,9.61,9.62,9.52,9.59,63600.0,9.61,9.62,9.52,9.59,63600.0
2004-06-15 14:30:00,9.59,9.6,9.52,9.59,42500.0,9.59,9.6,9.52,9.59,42500.0
2004-06-15 15:00:00,9.59,9.62,9.51,9.6,83900.0,9.59,9.62,9.51,9.6,83900.0
2004-06-15 15:30:00,9.6,9.64,9.51,9.63,95500.0,9.6,9.64,9.51,9.63,95500.0
2004-06-16 09:30:00,9.53,9.66,9.49,9.5,60600.0,9.53,9.66,9.49,9.5,60600.0
2004-06-16 10:00:00,9.51,9.58,9.49,9.53,54000.0,9.51,9.58,9.49,9.53,54000.0
2004-06-16 10:30:00,9.53,9.58,9.49,9.49,60600.0,9.53,9.58,9.49,9.49,60600.0
2004-06-16 11:00:00,9.49,9.57,9.47,9.55,30300.0,9.49,9.57,9.47,9.55,30300.0
2004-06-16 11:30:00,9.55,9.65,9.55,9.63,27000.0,9.55,9.65,9.55,9.63,27000.0
2004-06-16 12:00:00,9.63,9.64,9.59,9.64,14400.0,9.63,9.64,9.59,9.64,14400.0
2004-06-16 12:30:00,9.64,9.69,9.64,9.67,18200.0,9.64,9.69,9.64,9.67,18200.0
2004-06-16 13:00:00,9.66,9.66,9.57,9.62,16400.0,9.66,9.66,9.57,9.62,16400.0
2004-06-16 13:30:00,9.62,9.65,9.59,9.65,14300.0,9.62,9.65,9.59,9.65,14300.0
2004-06-16 14:00:00,9.66,9.75,9.65,9.7,34900.0,9.66,9.75,9.65,9.7,34900.0
2004-06-16 14:30:00,9.69,9.7,9.58,9.59,41700.0,9.69,9.7,9.58,9.59,41700.0
2004-06-16 15:00:00,9.59,9.69,9.58,9.69,30200.0,9.59,9.69,9.58,9.69,30200.0
2004-06-16 15:30:00,9.69,9.75,9.64,9.69,53600.0,9.69,9.75,9.64,9.69,53600.0
2004-06-17 09:30:00,9.71,9.71,9.47,9.52,48800.0,9.71,9.71,9.47,9.52,48800.0
2004-06-17 10:00:00,9.51,9.52,9.47,9.47,16400.0,9.51,9.52,9.47,9.47,16400.0
2004-06-17 10:30:00,9.47,9.56,9.47,9.49,14200.0,9.47,9.56,9.47,9.49,14200.0
2004-06-17 11:00:00,9.5,9.56,9.5,9.54,12500.0,9.5,9.56,9.5,9.54,12500.0
2004-06-17 11:30:00,9.55,9.56,9.52,9.56,12100.0,9.55,9.56,9.52,9.56,12100.0
2004-06-17 12:00:00,9.54,9.56,9.46,9.47,19600.0,9.54,9.56,9.46,9.47,19600.0
2004-06-17 12:30:00,9.46,9.49,9.46,9.49,16000.0,9.46,9.49,9.46,9.49,16000.0
2004-06-17 13:00:00,9.49,9.58,9.47,9.58,94400.0,9.49,9.58,9.47,9.58,94400.0
2004-06-17 13:30:00,9.58,9.68,9.57,9.68,31800.0,9.58,9.68,9.57,9.68,31800.0
2004-06-17 14:00:00,9.68,9.69,9.57,9.57,21700.0,9.68,9.69,9.57,9.57,21700.0
2004-06-17 14:30:00,9.56,9.56,9.5,9.51,32700.0,9.56,9.56,9.5,9.51,32700.0
2004-06-17 15:00:00,9.5,9.56,9.5,9.52,27400.0,9.5,9.56,9.5,9.52,27400.0
2004-06-17 15:30:00,9.53,9.61,9.5,9.59,57700.0,9.53,9.61,9.5,9.59,57700.0
2004-06-18 09:30:00,9.78,9.89,9.56,9.86,335600.0,9.78,9.89,9.56,9.86,335600.0
2004-06-18 10:00:00,9.86,10.27,9.86,10.18,153400.0,9.86,10.27,9.86,10.18,153400.0
2004-06-18 10:30:00,10.19,10.33,10.05,10.06,183000.0,10.19,10.33,10.05,10.06,183000.0
2004-06-18 11:00:00,10.06,10.09,9.94,10.03,118600.0,10.06,10.09,9.94,10.03,118600.0
2004-06-18 11:30:00,10.03,10.03,9.94,9.95,64800.0,10.03,10.03,9.94,9.95,64800.0
2004-06-18 12:00:00,9.94,9.96,9.91,9.91,31100.0,9.94,9.96,9.91,9.91,31100.0
2004-06-18 12:30:00,9.91,9.95,9.82,9.85,41400.0,9.91,9.95,9.82,9.85,41400.0
2004-06-18 13:00:00,9.85,9.9,9.85,9.86,36400.0,9.85,9.9,9.85,9.86,36400.0
2004-06-18 13:30:00,9.86,9.87,9.84,9.86,32600.0,9.86,9.87,9.84,9.86,32600.0
2004-06-18 14:00:00,9.86,9.87,9.7,9.86,86300.0,9.86,9.87,9.7,9.86,86300.0
2004-06-18 14:30:00,9.85,9.85,9.76,9.77,45400.0,9.85,9.85,9.76,9.77,45400.0
2004-06-18 15:00:00,9.77,9.84,9.75,9.81,72700.0,9.77,9.84,9.75,9.81,72700.0
2004-06-18 15:30:00,9.81,9.91,9.76,9.84,91400.0,9.81,9.91,9.76,9.84,91400.0
2004-06-21 09:30:00,9.94,10.01,9.78,9.89,82600.0,9.94,10.01,9.78,9.89,82600.0
2004-06-21 10:00:00,9.89,9.95,9.88,9.94,47400.0,9.89,9.95,9.88,9.94,47400.0
2004-06-21 10:30:00,9.94,9.94,9.88,9.9,48300.0,9.94,9.94,9.88,9.9,48300.0
2004-06-21 11:00:00,9.9,9.91,9.85,9.86,24300.0,9.9,9.91,9.85,9.86,24300.0
2004-06-21 11:30:00,9.86,9.89,9.85,9.89,36100.0,9.86,9.89,9.85,9.89,36100.0
2004-06-21 12:00:00,9.89,9.98,9.88,9.97,24000.0,9.89,9.98,9.88,9.97,24000.0
2004-06-21 12:30:00,9.97,9.98,9.94,9.96,15600.0,9.97,9.98,9.94,9.96,15600.0
2004-06-21 13:00:00,9.98,10.02,9.96,10.01,18500.0,9.98,10.02,9.96,10.01,18500.0
2004-06-21 13:30:00,10.01,10.03,10.0,10.02,22900.0,10.01,10.03,10.0,10.02,22900.0
2004-06-21 14:00:00,10.02,10.04,9.99,10.03,34600.0,10.02,10.04,9.99,10.03,34600.0
2004-06-21 14:30:00,10.03,10.03,9.97,9.98,26800.0,10.03,10.03,9.97,9.98,26800.0
2004-06-21 15:00:00,9.99,10.0,9.91,9.91,60900.0,9.99,10.0,9.91,9.91,60900.0
2004-06-21 15:30:00,9.93,9.95,9.73,9.73,131100.0,9.93,9.95,9.73,9.73,131100.0
2004-06-22 09:30:00,10.46,10.66,10.08,10.45,426600.0,10.46,10.66,10.08,10.45,426600.0
2004-06-22 10:00:00,10.45,10.59,10.24,10.25,260400.0,10.45,10.59,10.24,10.25,260400.0
2004-06-22 10:30:00,10.25,10.32,10.05,10.07,174200.0,10.25,10.32,10.05,10.07,174200.0
2004-06-22 11:00:00,10.08,10.18,10.02,10.14,173600.0,10.08,10.18,10.02,10.14,173600.0
2004-06-22 11:30:00,10.13,10.21,10.1,10.15,34400.0,10.13,10.21,10.1,10.15,34400.0
2004-06-22 12:00:00,10.15,10.2,10.14,10.16,30800.0,10.15,10.2,10.14,10.16,30800.0
2004-06-22 12:30:00,10.16,10.21,10.13,10.16,33700.0,10.16,10.21,10.13,10.16,33700.0
2004-06-22 13:00:00,10.16,10.2,10.11,10.2,35300.0,10.16,10.2,10.11,10.2,35300.0
2004-06-22 13:30:00,10.2,10.2,10.16,10.17,47700.0,10.2,10.2,10.16,10.17,47700.0
2004-06-22 14:00:00,10.17,10.21,10.12,10.2,135500.0,10.17,10.21,10.12,10.2,135500.0
2004-06-22 14:30:00,10.2,10.2,10.1,10.14,57400.0,10.2,10.2,10.1,10.14,57400.0
2004-06-22 15:00:00,10.13,10.18,10.08,10.14,132200.0,10.13,10.18,10.08,10.14,132200.0
2004-06-22 15:30:00,10.13,10.17,10.04,10.13,167400.0,10.13,10.17,10.04,10.13,167400.0
2004-06-23 09:30:00,10.58,10.58,10.25,10.27,158300.0,10.58,10.58,10.25,10.27,158300.0
2004-06-23 10:00:00,10.27,10.36,10.25,10.34,159100.0,10.27,10.36,10.25,10.34,159100.0
2004-06-23 10:30:00,10.35,10.37,10.15,10.2,121000.0,10.35,10.37,10.15,10.2,121000.0
2004-06-23 11:00:00,10.18,10.32,10.17,10.29,73300.0,10.18,10.32,10.17,10.29,73300.0
2004-06-23 11:30:00,10.29,10.35,10.22,10.33,73900.0,10.29,10.35,10.22,10.33,73900.0
2004-06-23 12:00:00,10.34,10.37,10.33,10.35,33100.0,10.34,10.37,10.33,10.35,33100.0
2004-06-23 12:30:00,10.35,10.36,10.29,10.33,26900.0,10.35,10.36,10.29,10.33,26900.0
2004-06-23 13:00:00,10.34,10.35,10.31,10.32,20200.0,10.34,10.35,10.31,10.32,20200.0
2004-06-23 13:30:00,10.32,10.35,10.3,10.35,48700.0,10.32,10.35,10.3,10.35,48700.0
2004-06-23 14:00:00,10.35,10.4,10.32,10.38,51700.0,10.35,10.4,10.32,10.38,51700.0
2004-06-23 14:30:00,10.38,10.4,10.28,10.36,77100.0,10.38,10.4,10.28,10.36,77100.0
2004-06-23 15:00:00,10.35,10.47,10.31,10.46,142300.0,10.35,10.47,10.31,10.46,142300.0
2004-06-23 15:30:00,10.46,10.5,10.42,10.5,237900.0,10.46,10.5,10.42,10.5,237900.0
2004-06-24 09:30:00,10.48,10.6,10.41,10.53,70800.0,10.48,10.6,10.41,10.53,70800.0
2004-06-24 10:00:00,10.54,10.71,10.5,10.71,94300.0,10.54,10.71,10.5,10.71,94300.0
2004-06-24 10:30:00,10.71,10.71,10.58,10.69,60900.0,10.71,10.71,10.58,10.69,60900.0
2004-06-24 11:00:00,10.69,10.74,10.69,10.74,49300.0,10.69,10.74,10.69,10.74,49300.0
2004-06-24 11:30:00,10.74,10.78,10.73,10.78,45600.0,10.74,10.78,10.73,10.78,45600.0
2004-06-24 12:00:00,10.78,10.84,10.77,10.81,47100.0,10.78,10.84,10.77,10.81,47100.0
2004-06-24 12:30:00,10.81,10.85,10.8,10.84,37200.0,10.81,10.85,10.8,10.84,37200.0
2004-06-24 13:00:00,10.85,10.86,10.84,10.86,33800.0,10.85,10.86,10.84,10.86,33800.0
2004-06-24 13:30:00,10.82,10.85,10.76,10.81,48100.0,10.82,10.85,10.76,10.81,48100.0
2004-06-24 14:00:00,10.8,10.82,10.6,10.68,59800.0,10.8,10.82,10.6,10.68,59800.0
2004-06-24 14:30:00,10.7,10.8,10.7,10.73,32300.0,10.7,10.8,10.7,10.73,32300.0
2004-06-24 15:00:00,10.73,10.8,10.65,10.77,68400.0,10.73,10.8,10.65,10.77,68400.0
2004-06-24 15:30:00,10.77,10.81,10.68,10.71,105000.0,10.77,10.81,10.68,10.71,105000.0
2004-06-25 09:30:00,10.66,10.7,10.41,10.67,66500.0,10.66,10.7,10.41,10.67,66500.0
2004-06-25 10:00:00,10.67,10.79,10.57,10.77,17800.0,10.67,10.79,10.57,10.77,17800.0
2004-06-25 10:30:00,10.77,10.78,10.54,10.59,19400.0,10.77,10.78,10.54,10.59,19400.0
2004-06-25 11:00:00,10.62,10.7,10.59,10.6,25200.0,10.62,10.7,10.59,10.6,25200.0
2004-06-25 11:30:00,10.61,10.61,10.48,10.49,26600.0,10.61,10.61,10.48,10.49,26600.0
2004-06-25 12:00:00,10.49,10.5,10.41,10.48,49100.0,10.49,10.5,10.41,10.48,49100.0
2004-06-25 12:30:00,10.44,10.59,10.44,10.59,59800.0,10.44,10.59,10.44,10.59,59800.0
2004-06-25 13:00:00,10.6,10.65,10.45,10.56,40400.0,10.6,10.65,10.45,10.56,40400.0
2004-06-25 13:30:00,10.54,10.65,10.52,10.62,17500.0,10.54,10.65,10.52,10.62,17500.0
2004-06-25 14:00:00,10.63,10.65,10.45,10.56,45700.0,10.63,10.65,10.45,10.56,45700.0
2004-06-25 14:30:00,10.55,10.6,10.49,10.51,22100.0,10.55,10.6,10.49,10.51,22100.0
2004-06-25 15:00:00,10.51,10.6,10.5,10.55,25700.0,10.51,10.6,10.5,10.55,25700.0
2004-06-25 15:30:00,10.55,10.74,10.55,10.74,99300.0,10.55,10.74,10.55,10.74,99300.0
2004-06-28 09:30:00,10.83,10.87,10.52,10.58,48300.0,10.83,10.87,10.52,10.58,48300.0
2004-06-28 10:00:00,10.6,10.78,10.6,10.74,28700.0,10.6,10.78,10.6,10.74,28700.0
2004-06-28 10:30:00,10.74,10.76,10.54,10.66,27600.0,10.74,10.76,10.54,10.66,27600.0
2004-06-28 11:00:00,10.66,10.66,10.54,10.61,23700.0,10.66,10.66,10.54,10.61,23700.0
2004-06-28 11:30:00,10.61,10.63,10.48,10.54,25800.0,10.61,10.63,10.48,10.54,25800.0
2004-06-28 12:00:00,10.55,10.58,10.52,10.56,10500.0,10.55,10.58,10.52,10.56,10500.0
2004-06-28 12:30:00,10.56,10.6,10.56,10.6,10000.0,10.56,10.6,10.56,10.6,10000.0
2004-06-28 13:00:00,10.6,10.7,10.6,10.68,11800.0,10.6,10.7,10.6,10.68,11800.0
2004-06-28 13:30:00,10.68,10.68,10.63,10.63,10400.0,10.68,10.68,10.63,10.63,10400.0
2004-06-28 14:00:00,10.62,10.68,10.45,10.46,29300.0,10.62,10.68,10.45,10.46,29300.0
2004-06-28 14:30:00,10.46,10.47,10.32,10.41,33200.0,10.46,10.47,10.32,10.41,33200.0
2004-06-28 15:00:00,10.4,10.49,10.38,10.42,54100.0,10.4,10.49,10.38,10.42,54100.0
2004-06-28 15:30:00,10.42,10.5,10.39,10.46,83300.0,10.42,10.5,10.39,10.46,83300.0
2004-06-29 09:30:00,10.43,10.88,10.34,10.87,55200.0,10.43,10.88,10.34,10.87,55200.0
2004-06-29 10:00:00,10.87,10.98,10.84,10.94,71500.0,10.87,10.98,10.84,10.94,71500.0
2004-06-29 10:30:00,10.93,10.98,10.83,10.95,47500.0,10.93,10.98,10.83,10.95,47500.0
2004-06-29 11:00:00,10.94,10.98,10.9,10.94,44900.0,10.94,10.98,10.9,10.94,44900.0
2004-06-29 11:30:00,10.94,10.94,10.82,10.86,34300.0,10.94,10.94,10.82,10.86,34300.0
2004-06-29 12:00:00,10.86,10.91,10.85,10.91,31900.0,10.86,10.91,10.85,10.91,31900.0
2004-06-29 12:30:00,10.91,10.92,10.83,10.84,37300.0,10.91,10.92,10.83,10.84,37300.0
2004-06-29 13:00:00,10.84,10.88,10.79,10.8,29600.0,10.84,10.88,10.79,10.8,29600.0
2004-06-29 13:30:00,10.81,10.82,10.8,10.81,19000.0,10.81,10.82,10.8,10.81,19000.0
2004-06-29 14:00:00,10.81,10.81,10.75,10.75,31500.0,10.81,10.81,10.75,10.75,31500.0
2004-06-29 14:30:00,10.73,10.75,10.66,10.71,53600.0,10.73,10.75,10.66,10.71,53600.0
2004-06-29 15:00:00,10.74,10.75,10.68,10.69,57700.0,10.74,10.75,10.68,10.69,57700.0
2004-06-29 15:30:00,10.69,10.73,10.58,10.73,166700.0,10.69,10.73,10.58,10.73,166700.0
2004-06-30 09:30:00,10.79,10.84,10.74,10.84,41500.0,10.79,10.84,10.74,10.84,41500.0
2004-06-30 10:00:00,10.84,10.89,10.81,10.84,36700.0,10.84,10.89,10.81,10.84,36700.0
2004-06-30 10:30:00,10.83,10.84,10.83,10.84,19600.0,10.83,10.84,10.83,10.84,19600.0
2004-06-30 11:00:00,10.85,10.94,10.85,10.88,39000.0,10.85,10.94,10.85,10.88,39000.0
2004-06-30 11:30:00,10.87,10.87,10.81,10.84,22800.0,10.87,10.87,10.81,10.84,22800.0
2004-06-30 12:00:00,10.84,10.89,10.83,10.88,11800.0,10.84,10.89,10.83,10.88,11800.0
2004-06-30 12:30:00,10.87,10.9,10.84,10.88,18600.0,10.87,10.9,10.84,10.88,18600.0
2004-06-30 13:00:00,10.89,10.95,10.88,10.94,23400.0,10.89,10.95,10.88,10.94,23400.0
2004-06-30 13:30:00,10.94,10.96,10.92,10.93,16200.0,10.94,10.96,10.92,10.93,16200.0
2004-06-30 14:00:00,10.93,10.99,10.86,10.86,49700.0,10.93,10.99,10.86,10.86,49700.0
2004-06-30 14:30:00,10.85,10.94,10.85,10.9,28700.0,10.85,10.94,10.85,10.9,28700.0
2004-06-30 15:00:00,10.9,10.95,10.89,10.95,17500.0,10.9,10.95,10.89,10.95,17500.0
2004-06-30 15:30:00,10.95,10.98,10.73,10.74,194500.0,10.95,10.98,10.73,10.74,194500.0
2004-07-01 09:30:00,10.77,11.19,10.71,11.07,91500.0,10.77,11.19,10.71,11.07,91500.0
2004-07-01 10:00:00,11.06,11.06,10.85,10.85,29800.0,11.06,11.06,10.85,10.85,29800.0
2004-07-01 10:30:00,10.84,10.87,10.68,10.68,31800.0,10.84,10.87,10.68,10.68,31800.0
2004-07-01 11:00:00,10.68,10.69,10.65,10.68,29900.0,10.68,10.69,10.65,10.68,29900.0
2004-07-01 11:30:00,10.68,10.82,10.67,10.79,57200.0,10.68,10.82,10.67,10.79,57200.0
2004-07-01 12:00:00,10.77,10.8,10.76,10.8,37300.0,10.77,10.8,10.76,10.8,37300.0
2004-07-01 12:30:00,10.79,10.9,10.79,10.9,48900.0,10.79,10.9,10.79,10.9,48900.0
2004-07-01 13:00:00,10.9,10.9,10.8,10.8,137800.0,10.9,10.9,10.8,10.8,137800.0
2004-07-01 13:30:00,10.82,10.87,10.75,10.78,24400.0,10.82,10.87,10.75,10.78,24400.0
2004-07-01 14:00:00,10.8,10.86,10.77,10.86,37100.0,10.8,10.86,10.77,10.86,37100.0
2004-07-01 14:30:00,10.86,10.94,10.83,10.91,38500.0,10.86,10.94,10.83,10.91,38500.0
2004-07-01 15:00:00,10.88,10.91,10.83,10.88,47800.0,10.88,10.91,10.83,10.88,47800.0
2004-07-01 15:30:00,10.88,10.91,10.73,10.76,127100.0,10.88,10.91,10.73,10.76,127100.0
2004-07-02 09:30:00,10.79,10.85,10.54,10.58,86800.0,10.79,10.85,10.54,10.58,86800.0
2004-07-02 10:00:00,10.58,10.66,10.57,10.59,68400.0,10.58,10.66,10.57,10.59,68400.0
2004-07-02 10:30:00,10.59,10.68,10.58,10.66,47800.0,10.59,10.68,10.58,10.66,47800.0
2004-07-02 11:00:00,10.66,10.66,10.6,10.64,22200.0,10.66,10.66,10.6,10.64,22200.0
2004-07-02 11:30:00,10.65,10.65,10.6,10.65,16100.0,10.65,10.65,10.6,10.65,16100.0
2004-07-02 12:00:00,10.65,10.65,10.62,10.64,10400.0,10.65,10.65,10.62,10.64,10400.0
2004-07-02 12:30:00,10.62,10.66,10.61,10.66,10000.0,10.62,10.66,10.61,10.66,10000.0
2004-07-02 13:00:00,10.66,10.66,10.64,10.65,20500.0,10.66,10.66,10.64,10.65,20500.0
2004-07-02 13:30:00,10.65,10.7,10.65,10.7,15900.0,10.65,10.7,10.65,10.7,15900.0
2004-07-02 14:00:00,10.7,10.71,10.67,10.7,12700.0,10.7,10.71,10.67,10.7,12700.0
2004-07-02 14:30:00,10.7,10.7,10.69,10.7,11400.0,10.7,10.7,10.69,10.7,11400.0
2004-07-02 15:00:00,10.7,10.72,10.69,10.7,28300.0,10.7,10.72,10.69,10.7,28300.0
2004-07-02 15:30:00,10.7,10.7,10.58,10.59,102400.0,10.7,10.7,10.58,10.59,102400.0
2004-07-06 09:30:00,10.58,10.76,10.55,10.7,60400.0,10.58,10.76,10.55,10.7,60400.0
2004-07-06 10:00:00,10.7,10.7,10.55,10.64,37100.0,10.7,10.7,10.55,10.64,37100.0
2004-07-06 10:30:00,10.61,10.62,10.55,10.61,22500.0,10.61,10.62,10.55,10.61,22500.0
2004-07-06 11:00:00,10.61,10.61,10.44,10.52,29300.0,10.61,10.61,10.44,10.52,29300.0
2004-07-06 11:30:00,10.51,10.51,10.31,10.36,24600.0,10.51,10.51,10.31,10.36,24600.0
2004-07-06 12:00:00,10.37,10.45,10.37,10.45,10300.0,10.37,10.45,10.37,10.45,10300.0
2004-07-06 12:30:00,10.45,10.5,10.41,10.44,13800.0,10.45,10.5,10.41,10.44,13800.0
2004-07-06 13:00:00,10.45,10.54,10.44,10.51,14600.0,10.45,10.54,10.44,10.51,14600.0
2004-07-06 13:30:00,10.5,10.56,10.45,10.46,14900.0,10.5,10.56,10.45,10.46,14900.0
2004-07-06 14:00:00,10.42,10.49,10.42,10.45,23300.0,10.42,10.49,10.42,10.45,23300.0
2004-07-06 14:30:00,10.45,10.48,10.43,10.44,29700.0,10.45,10.48,10.43,10.44,29700.0
2004-07-06 15:00:00,10.44,10.55,10.44,10.49,41200.0,10.44,10.55,10.44,10.49,41200.0
2004-07-06 15:30:00,10.5,10.54,10.38,10.39,83400.0,10.5,10.54,10.38,10.39,83400.0
2004-07-07 09:30:00,10.39,10.59,10.34,10.57,55600.0,10.39,10.59,10.34,10.57,55600.0
2004-07-07 10:00:00,10.57,10.58,10.47,10.47,45600.0,10.57,10.58,10.47,10.47,45600.0
2004-07-07 10:30:00,10.47,10.5,10.4,10.4,18500.0,10.47,10.5,10.4,10.4,18500.0
2004-07-07 11:00:00,10.4,10.49,10.4,10.48,25700.0,10.4,10.49,10.4,10.48,25700.0
2004-07-07 11:30:00,10.48,10.56,10.48,10.56,31400.0,10.48,10.56,10.48,10.56,31400.0
2004-07-07 12:00:00,10.56,10.61,10.46,10.48,20300.0,10.56,10.61,10.46,10.48,20300.0
2004-07-07 12:30:00,10.48,10.59,10.44,10.57,27900.0,10.48,10.59,10.44,10.57,27900.0
2004-07-07 13:00:00,10.55,10.67,10.55,10.67,25000.0,10.55,10.67,10.55,10.67,25000.0
2004-07-07 13:30:00,10.68,10.69,10.57,10.58,28900.0,10.68,10.69,10.57,10.58,28900.0
2004-07-07 14:00:00,10.58,10.63,10.52,10.63,53400.0,10.58,10.63,10.52,10.63,53400.0
2004-07-07 14:30:00,10.62,10.65,10.55,10.57,31000.0,10.62,10.65,10.55,10.57,31000.0
2004-07-07 15:00:00,10.55,10.67,10.48,10.5,55000.0,10.55,10.67,10.48,10.5,55000.0
2004-07-07 15:30:00,10.5,10.73,10.48,10.72,99300.0,10.5,10.73,10.48,10.72,99300.0
2004-07-08 09:30:00,10.65,10.7,10.35,10.4,46600.0,10.65,10.7,10.35,10.4,46600.0
2004-07-08 10:00:00,10.39,10.51,10.31,10.4,49500.0,10.39,10.51,10.31,10.4,49500.0
2004-07-08 10:30:00,10.38,10.48,10.37,10.44,30700.0,10.38,10.48,10.37,10.44,30700.0
2004-07-08 11:00:00,10.41,10.54,10.4,10.5,39700.0,10.41,10.54,10.4,10.5,39700.0
2004-07-08 11:30:00,10.5,10.55,10.47,10.5,34600.0,10.5,10.55,10.47,10.5,34600.0
2004-07-08 12:00:00,10.5,10.52,10.37,10.42,33200.0,10.5,10.52,10.37,10.42,33200.0
2004-07-08 12:30:00,10.43,10.45,10.38,10.38,21100.0,10.43,10.45,10.38,10.38,21100.0
2004-07-08 13:00:00,10.38,10.44,10.38,10.41,25500.0,10.38,10.44,10.38,10.41,25500.0
2004-07-08 13:30:00,10.43,10.43,10.28,10.3,38000.0,10.43,10.43,10.28,10.3,38000.0
2004-07-08 14:00:00,10.3,10.31,10.12,10.15,54000.0,10.3,10.31,10.12,10.15,54000.0
2004-07-08 14:30:00,10.15,10.18,10.07,10.09,47400.0,10.15,10.18,10.07,10.09,47400.0
2004-07-08 15:00:00,10.08,10.19,10.05,10.18,77500.0,10.08,10.19,10.05,10.18,77500.0
2004-07-08 15:30:00,10.18,10.2,10.0,10.03,146600.0,10.18,10.2,10.0,10.03,146600.0
2004-07-09 09:30:00,10.09,10.27,10.05,10.24,43100.0,10.09,10.27,10.05,10.24,43100.0
2004-07-09 10:00:00,10.24,10.25,10.12,10.17,21200.0,10.24,10.25,10.12,10.17,21200.0
2004-07-09 10:30:00,10.17,10.17,10.04,10.11,18700.0,10.17,10.17,10.04,10.11,18700.0
2004-07-09 11:00:00,10.08,10.12,10.05,10.05,15600.0,10.08,10.12,10.05,10.05,15600.0
2004-07-09 11:30:00,10.06,10.11,9.96,9.99,24100.0,10.06,10.11,9.96,9.99,24100.0
2004-07-09 12:00:00,9.99,9.99,9.91,9.97,9200.0,9.99,9.99,9.91,9.97,9200.0
2004-07-09 12:30:00,9.97,10.05,9.95,10.0,12300.0,9.97,10.05,9.95,10.0,12300.0
2004-07-09 13:00:00,10.01,10.1,10.01,10.05,12700.0,10.01,10.1,10.01,10.05,12700.0
2004-07-09 13:30:00,10.05,10.05,10.03,10.03,7600.0,10.05,10.05,10.03,10.03,7600.0
2004-07-09 14:00:00,10.03,10.04,9.93,9.96,19900.0,10.03,10.04,9.93,9.96,19900.0
2004-07-09 14:30:00,9.95,10.0,9.92,9.97,19000.0,9.95,10.0,9.92,9.97,19000.0
2004-07-09 15:00:00,9.95,10.05,9.94,9.99,37300.0,9.95,10.05,9.94,9.99,37300.0
2004-07-09 15:30:00,9.99,10.06,9.99,10.0,67600.0,9.99,10.06,9.99,10.0,67600.0
2004-07-12 09:30:00,10.07,10.15,9.85,9.85,31800.0,10.07,10.15,9.85,9.85,31800.0
2004-07-12 10:00:00,9.87,9.9,9.77,9.87,38400.0,9.87,9.9,9.77,9.87,38400.0
2004-07-12 10:30:00,9.88,9.89,9.78,9.83,20800.0,9.88,9.89,9.78,9.83,20800.0
2004-07-12 11:00:00,9.83,9.89,9.77,9.87,22600.0,9.83,9.89,9.77,9.87,22600.0
2004-07-12 11:30:00,9.89,9.97,9.89,9.95,21800.0,9.89,9.97,9.89,9.95,21800.0
2004-07-12 12:00:00,9.94,9.95,9.9,9.91,9000.0,9.94,9.95,9.9,9.91,9000.0
2004-07-12 12:30:00,9.92,9.94,9.91,9.92,19200.0,9.92,9.94,9.91,9.92,19200.0
2004-07-12 13:00:00,9.92,9.94,9.9,9.9,18000.0,9.92,9.94,9.9,9.9,18000.0
2004-07-12 13:30:00,9.9,9.95,9.89,9.91,12000.0,9.9,9.95,9.89,9.91,12000.0
2004-07-12 14:00:00,9.89,10.07,9.89,10.07,20200.0,9.89,10.07,9.89,10.07,20200.0
2004-07-12 14:30:00,10.08,10.24,10.08,10.18,64000.0,10.08,10.24,10.08,10.18,64000.0
2004-07-12 15:00:00,10.18,10.2,10.17,10.18,60900.0,10.18,10.2,10.17,10.18,60900.0
2004-07-12 15:30:00,10.18,10.19,10.14,10.15,51900.0,10.18,10.19,10.14,10.15,51900.0
2004-07-13 09:30:00,10.2,10.33,10.14,10.28,32200.0,10.2,10.33,10.14,10.28,32200.0
2004-07-13 10:00:00,10.29,10.3,10.1,10.14,25400.0,10.29,10.3,10.1,10.14,25400.0
2004-07-13 10:30:00,10.14,10.26,10.08,10.11,21600.0,10.14,10.26,10.08,10.11,21600.0
2004-07-13 11:00:00,10.11,10.17,10.08,10.08,9900.0,10.11,10.17,10.08,10.08,9900.0
2004-07-13 11:30:00,10.08,10.08,10.04,10.05,14800.0,10.08,10.08,10.04,10.05,14800.0
2004-07-13 12:00:00,10.05,10.12,10.04,10.09,10300.0,10.05,10.12,10.04,10.09,10300.0
2004-07-13 12:30:00,10.07,10.15,10.06,10.13,10800.0,10.07,10.15,10.06,10.13,10800.0
2004-07-13 13:00:00,10.13,10.14,10.05,10.08,15800.0,10.13,10.14,10.05,10.08,15800.0
2004-07-13 13:30:00,10.08,10.24,10.06,10.19,12500.0,10.08,10.24,10.06,10.19,12500.0
2004-07-13 14:00:00,10.19,10.24,10.14,10.14,14600.0,10.19,10.24,10.14,10.14,14600.0
2004-07-13 14:30:00,10.14,10.21,10.09,10.1,14900.0,10.14,10.21,10.09,10.1,14900.0
2004-07-13 15:00:00,10.09,10.21,10.09,10.16,19200.0,10.09,10.21,10.09,10.16,19200.0
2004-07-13 15:30:00,10.16,10.25,10.09,10.13,43000.0,10.16,10.25,10.09,10.13,43000.0
2004-07-14 09:30:00,10.02,10.07,9.85,9.97,58300.0,10.02,10.07,9.85,9.97,58300.0
2004-07-14 10:00:00,9.98,10.16,9.93,10.14,51200.0,9.98,10.16,9.93,10.14,51200.0
2004-07-14 10:30:00,10.13,10.2,10.08,10.15,68300.0,10.13,10.2,10.08,10.15,68300.0
2004-07-14 11:00:00,10.15,10.15,9.98,9.99,52600.0,10.15,10.15,9.98,9.99,52600.0
2004-07-14 11:30:00,10.0,10.12,9.99,10.0,32000.0,10.0,10.12,9.99,10.0,32000.0
2004-07-14 12:00:00,10.0,10.08,10.0,10.08,12800.0,10.0,10.08,10.0,10.08,12800.0
2004-07-14 12:30:00,10.08,10.08,10.0,10.04,24000.0,10.08,10.08,10.0,10.04,24000.0
2004-07-14 13:00:00,10.05,10.06,9.9,9.9,26600.0,10.05,10.06,9.9,9.9,26600.0
2004-07-14 13:30:00,9.91,9.99,9.9,9.99,17500.0,9.91,9.99,9.9,9.99,17500.0
2004-07-14 14:00:00,9.99,10.0,9.91,9.91,14200.0,9.99,10.0,9.91,9.91,14200.0
2004-07-14 14:30:00,9.92,9.95,9.8,9.89,43600.0,9.92,9.95,9.8,9.89,43600.0
2004-07-14 15:00:00,9.88,10.09,9.8,10.06,77300.0,9.88,10.09,9.8,10.06,77300.0
2004-07-14 15:30:00,10.05,10.1,10.04,10.06,86100.0,10.05,10.1,10.04,10.06,86100.0
2004-07-15 09:30:00,10.01,10.11,9.95,10.0,19400.0,10.01,10.11,9.95,10.0,19400.0
2004-07-15 10:00:00,10.0,10.15,9.92,10.14,32600.0,10.0,10.15,9.92,10.14,32600.0
2004-07-15 10:30:00,10.14,10.17,9.99,9.99,19100.0,10.14,10.17,9.99,9.99,19100.0
2004-07-15 11:00:00,10.03,10.06,9.98,9.98,9300.0,10.03,10.06,9.98,9.98,9300.0
2004-07-15 11:30:00,9.98,10.0,9.96,9.99,7300.0,9.98,10.0,9.96,9.99,7300.0
2004-07-15 12:00:00,9.99,10.04,9.94,9.95,26000.0,9.99,10.04,9.94,9.95,26000.0
2004-07-15 12:30:00,9.96,10.0,9.94,9.95,23600.0,9.96,10.0,9.94,9.95,23600.0
2004-07-15 13:00:00,9.96,9.98,9.94,9.94,13500.0,9.96,9.98,9.94,9.94,13500.0
2004-07-15 13:30:00,9.94,9.98,9.92,9.92,12200.0,9.94,9.98,9.92,9.92,12200.0
2004-07-15 14:00:00,9.92,9.99,9.92,9.97,8800.0,9.92,9.99,9.92,9.97,8800.0
2004-07-15 14:30:00,9.96,9.97,9.93,9.93,13800.0,9.96,9.97,9.93,9.93,13800.0
2004-07-15 15:00:00,9.95,9.95,9.91,9.92,16600.0,9.95,9.95,9.91,9.92,16600.0
2004-07-15 15:30:00,9.91,9.97,9.86,9.9,40000.0,9.91,9.97,9.86,9.9,40000.0
2004-07-16 09:30:00,10.49,10.65,9.91,9.94,223000.0,10.49,10.65,9.91,9.94,223000.0
2004-07-16 10:00:00,9.95,10.05,9.85,10.01,139300.0,9.95,10.05,9.85,10.01,139300.0
2004-07-16 10:30:00,9.99,10.05,9.89,10.05,46800.0,9.99,10.05,9.89,10.05,46800.0
2004-07-16 11:00:00,10.05,10.13,9.98,9.99,40400.0,10.05,10.13,9.98,9.99,40400.0
2004-07-16 11:30:00,10.0,10.11,9.95,10.0,14300.0,10.0,10.11,9.95,10.0,14300.0
2004-07-16 12:00:00,9.96,10.0,9.96,9.98,9200.0,9.96,10.0,9.96,9.98,9200.0
2004-07-16 12:30:00,9.97,10.02,9.96,9.97,18100.0,9.97,10.02,9.96,9.97,18100.0
2004-07-16 13:00:00,10.01,10.05,10.0,10.05,9700.0,10.01,10.05,10.0,10.05,9700.0
2004-07-16 13:30:00,10.0,10.07,10.0,10.01,27200.0,10.0,10.07,10.0,10.01,27200.0
2004-07-16 14:00:00,10.01,10.03,9.95,9.96,24900.0,10.01,10.03,9.95,9.96,24900.0
2004-07-16 14:30:00,9.97,10.0,9.9,9.95,66800.0,9.97,10.0,9.9,9.95,66800.0
2004-07-16 15:00:00,9.95,10.08,9.95,9.97,61900.0,9.95,10.08,9.95,9.97,61900.0
2004-07-16 15:30:00,10.0,10.01,9.81,9.81,136200.0,10.0,10.01,9.81,9.81,136200.0
2004-07-19 09:30:00,9.8,9.92,9.73,9.91,60600.0,9.8,9.92,9.73,9.91,60600.0
2004-07-19 10:00:00,9.92,9.97,9.85,9.85,95900.0,9.92,9.97,9.85,9.85,95900.0
2004-07-19 10:30:00,9.85,9.88,9.82,9.86,92400.0,9.85,9.88,9.82,9.86,92400.0
2004-07-19 11:00:00,9.86,9.86,9.8,9.81,53800.0,9.86,9.86,9.8,9.81,53800.0
2004-07-19 11:30:00,9.81,9.81,9.76,9.78,52300.0,9.81,9.81,9.76,9.78,52300.0
2004-07-19 12:00:00,9.77,9.81,9.77,9.81,47900.0,9.77,9.81,9.77,9.81,47900.0
2004-07-19 12:30:00,9.82,9.84,9.75,9.75,46300.0,9.82,9.84,9.75,9.75,46300.0
2004-07-19 13:00:00,9.77,9.82,9.75,9.81,46100.0,9.77,9.82,9.75,9.81,46100.0
2004-07-19 13:30:00,9.82,9.82,9.78,9.78,59100.0,9.82,9.82,9.78,9.78,59100.0
2004-07-19 14:00:00,9.79,9.95,9.78,9.95,73800.0,9.79,9.95,9.78,9.95,73800.0
2004-07-19 14:30:00,9.95,10.0,9.92,9.99,25900.0,9.95,10.0,9.92,9.99,25900.0
2004-07-19 15:00:00,10.0,10.02,9.97,10.02,46100.0,10.0,10.02,9.97,10.02,46100.0
2004-07-19 15:30:00,10.0,10.04,9.99,10.04,95800.0,10.0,10.04,9.99,10.04,95800.0
2004-07-20 09:30:00,10.04,10.05,9.85,10.03,27600.0,10.04,10.05,9.85,10.03,27600.0
2004-07-20 10:00:00,10.03,10.05,9.83,9.9,20500.0,10.03,10.05,9.83,9.9,20500.0
2004-07-20 10:30:00,9.9,10.04,9.88,10.0,30600.0,9.9,10.04,9.88,10.0,30600.0
2004-07-20 11:00:00,10.01,10.01,9.92,9.94,35600.0,10.01,10.01,9.92,9.94,35600.0
2004-07-20 11:30:00,9.91,10.0,9.91,9.97,27700.0,9.91,10.0,9.91,9.97,27700.0
2004-07-20 12:00:00,9.95,10.09,9.94,10.04,44600.0,9.95,10.09,9.94,10.04,44600.0
2004-07-20 12:30:00,10.05,10.15,10.03,10.13,27300.0,10.05,10.15,10.03,10.13,27300.0
2004-07-20 13:00:00,10.14,10.2,10.14,10.15,38000.0,10.14,10.2,10.14,10.15,38000.0
2004-07-20 13:30:00,10.16,10.19,10.15,10.18,36500.0,10.16,10.19,10.15,10.18,36500.0
2004-07-20 14:00:00,10.18,10.2,10.13,10.15,39000.0,10.18,10.2,10.13,10.15,39000.0
2004-07-20 14:30:00,10.15,10.15,10.05,10.09,43200.0,10.15,10.15,10.05,10.09,43200.0
2004-07-20 15:00:00,10.09,10.18,10.04,10.05,72800.0,10.09,10.18,10.04,10.05,72800.0
2004-07-20 15:30:00,10.05,10.1,9.98,10.06,107300.0,10.05,10.1,9.98,10.06,107300.0
2004-07-21 09:30:00,10.03,10.08,9.92,9.92,29900.0,10.03,10.08,9.92,9.92,29900.0
2004-07-21 10:00:00,9.91,10.04,9.9,10.01,38700.0,9.91,10.04,9.9,10.01,38700.0
2004-07-21 10:30:00,10.02,10.04,9.94,9.94,18300.0,10.02,10.04,9.94,9.94,18300.0
2004-07-21 11:00:00,9.94,9.95,9.85,9.86,33800.0,9.94,9.95,9.85,9.86,33800.0
2004-07-21 11:30:00,9.86,9.86,9.68,9.7,28900.0,9.86,9.86,9.68,9.7,28900.0
2004-07-21 12:00:00,9.7,9.8,9.57,9.78,67200.0,9.7,9.8,9.57,9.78,67200.0
2004-07-21 12:30:00,9.78,9.78,9.57,9.57,26400.0,9.78,9.78,9.57,9.57,26400.0
2004-07-21 13:00:00,9.58,9.58,9.35,9.41,54100.0,9.58,9.58,9.35,9.41,54100.0
2004-07-21 13:30:00,9.38,9.47,9.22,9.34,92100.0,9.38,9.47,9.22,9.34,92100.0
2004-07-21 14:00:00,9.33,9.55,9.29,9.47,74000.0,9.33,9.55,9.29,9.47,74000.0
2004-07-21 14:30:00,9.5,9.52,9.31,9.31,80400.0,9.5,9.52,9.31,9.31,80400.0
2004-07-21 15:00:00,9.33,9.35,9.26,9.29,56400.0,9.33,9.35,9.26,9.29,56400.0
2004-07-21 15:30:00,9.29,9.31,9.0,9.0,167100.0,9.29,9.31,9.0,9.0,167100.0
2004-07-22 09:30:00,9.01,9.22,8.98,8.99,97700.0,9.01,9.22,8.98,8.99,97700.0
2004-07-22 10:00:00,9.0,9.15,8.94,9.07,83000.0,9.0,9.15,8.94,9.07,83000.0
2004-07-22 10:30:00,9.07,9.12,9.03,9.11,39700.0,9.07,9.12,9.03,9.11,39700.0
2004-07-22 11:00:00,9.12,9.12,8.94,8.98,44600.0,9.12,9.12,8.94,8.98,44600.0
2004-07-22 11:30:00,8.98,9.09,8.97,9.0,109400.0,8.98,9.09,8.97,9.0,109400.0
2004-07-22 12:00:00,9.02,9.18,9.02,9.16,108800.0,9.02,9.18,9.02,9.16,108800.0
2004-07-22 12:30:00,9.16,9.2,9.1,9.16,55400.0,9.16,9.2,9.1,9.16,55400.0
2004-07-22 13:00:00,9.16,9.16,9.03,9.04,100700.0,9.16,9.16,9.03,9.04,100700.0
2004-07-22 13:30:00,9.11,9.12,9.1,9.11,27500.0,9.11,9.12,9.1,9.11,27500.0
2004-07-22 14:00:00,9.12,9.33,9.12,9.3,117500.0,9.12,9.33,9.12,9.3,117500.0
2004-07-22 14:30:00,9.29,9.52,9.03,9.43,46800.0,9.29,9.52,9.03,9.43,46800.0
2004-07-22 15:00:00,9.42,9.58,9.33,9.52,60300.0,9.42,9.58,9.33,9.52,60300.0
2004-07-22 15:30:00,9.5,9.51,9.27,9.28,172000.0,9.5,9.51,9.27,9.28,172000.0
2004-07-23 09:30:00,9.16,9.28,9.04,9.1,26200.0,9.16,9.28,9.04,9.1,26200.0
2004-07-23 10:00:00,9.1,9.17,9.0,9.09,26700.0,9.1,9.17,9.0,9.09,26700.0
2004-07-23 10:30:00,9.11,9.27,9.09,9.26,22200.0,9.11,9.27,9.09,9.26,22200.0
2004-07-23 11:00:00,9.23,9.32,9.12,9.15,16400.0,9.23,9.32,9.12,9.15,16400.0
2004-07-23 11:30:00,9.12,9.13,9.05,9.13,15900.0,9.12,9.13,9.05,9.13,15900.0
2004-07-23 12:00:00,9.1,9.16,9.1,9.12,19300.0,9.1,9.16,9.1,9.12,19300.0
2004-07-23 12:30:00,9.13,9.17,9.11,9.17,10300.0,9.13,9.17,9.11,9.17,10300.0
2004-07-23 13:00:00,9.15,9.17,9.11,9.15,8600.0,9.15,9.17,9.11,9.15,8600.0
2004-07-23 13:30:00,9.15,9.16,9.12,9.16,9700.0,9.15,9.16,9.12,9.16,9700.0
2004-07-23 14:00:00,9.15,9.17,9.1,9.15,64500.0,9.15,9.17,9.1,9.15,64500.0
2004-07-23 14:30:00,9.15,9.18,9.15,9.16,24600.0,9.15,9.18,9.15,9.16,24600.0
2004-07-23 15:00:00,9.16,9.17,9.07,9.12,59100.0,9.16,9.17,9.07,9.12,59100.0
2004-07-23 15:30:00,9.11,9.11,9.0,9.0,122400.0,9.11,9.11,9.0,9.0,122400.0
2004-07-26 09:30:00,9.05,9.14,8.98,9.14,29300.0,9.05,9.14,8.98,9.14,29300.0
2004-07-26 10:00:00,9.14,9.14,8.99,9.06,55400.0,9.14,9.14,8.99,9.06,55400.0
2004-07-26 10:30:00,9.06,9.13,9.04,9.09,21300.0,9.06,9.13,9.04,9.09,21300.0
2004-07-26 11:00:00,9.1,9.1,8.98,9.02,28900.0,9.1,9.1,8.98,9.02,28900.0
2004-07-26 11:30:00,9.01,9.09,8.94,9.09,37400.0,9.01,9.09,8.94,9.09,37400.0
2004-07-26 12:00:00,9.09,9.09,9.02,9.04,5300.0,9.09,9.09,9.02,9.04,5300.0
2004-07-26 12:30:00,9.04,9.04,8.95,8.99,24400.0,9.04,9.04,8.95,8.99,24400.0
2004-07-26 13:00:00,8.96,9.05,8.95,9.0,20600.0,8.96,9.05,8.95,9.0,20600.0
2004-07-26 13:30:00,9.02,9.09,8.98,9.0,22000.0,9.02,9.09,8.98,9.0,22000.0
2004-07-26 14:00:00,9.0,9.03,8.93,9.02,36100.0,9.0,9.03,8.93,9.02,36100.0
2004-07-26 14:30:00,9.03,9.03,8.91,8.92,37300.0,9.03,9.03,8.91,8.92,37300.0
2004-07-26 15:00:00,8.92,8.98,8.88,8.95,53300.0,8.92,8.98,8.88,8.95,53300.0
2004-07-26 15:30:00,8.97,9.05,8.95,9.04,85200.0,8.97,9.05,8.95,9.04,85200.0
2004-07-27 09:30:00,9.3,9.45,9.17,9.29,46300.0,9.3,9.45,9.17,9.29,46300.0
2004-07-27 10:00:00,9.29,9.48,9.28,9.43,38800.0,9.29,9.48,9.28,9.43,38800.0
2004-07-27 10:30:00,9.41,9.44,9.28,9.35,32800.0,9.41,9.44,9.28,9.35,32800.0
2004-07-27 11:00:00,9.36,9.37,9.29,9.34,18300.0,9.36,9.37,9.29,9.34,18300.0
2004-07-27 11:30:00,9.33,9.53,9.29,9.51,41000.0,9.33,9.53,9.29,9.51,41000.0
2004-07-27 12:00:00,9.5,9.51,9.4,9.51,24600.0,9.5,9.51,9.4,9.51,24600.0
2004-07-27 12:30:00,9.5,9.51,9.3,9.44,18600.0,9.5,9.51,9.3,9.44,18600.0
2004-07-27 13:00:00,9.43,9.44,9.39,9.43,14000.0,9.43,9.44,9.39,9.43,14000.0
2004-07-27 13:30:00,9.43,9.61,9.43,9.57,43800.0,9.43,9.61,9.43,9.57,43800.0
2004-07-27 14:00:00,9.55,9.64,9.5,9.64,30900.0,9.55,9.64,9.5,9.64,30900.0
2004-07-27 14:30:00,9.62,9.68,9.59,9.64,55400.0,9.62,9.68,9.59,9.64,55400.0
2004-07-27 15:00:00,9.64,9.95,9.64,9.79,115300.0,9.64,9.95,9.64,9.79,115300.0
2004-07-27 15:30:00,9.8,9.82,9.29,9.36,199700.0,9.8,9.82,9.29,9.36,199700.0
2004-07-28 09:30:00,9.3,9.38,9.13,9.28,57700.0,9.3,9.38,9.13,9.28,57700.0
2004-07-28 10:00:00,9.27,9.3,9.25,9.26,51400.0,9.27,9.3,9.25,9.26,51400.0
2004-07-28 10:30:00,9.26,9.26,9.1,9.21,47300.0,9.26,9.26,9.1,9.21,47300.0
2004-07-28 11:00:00,9.24,9.24,9.05,9.14,44800.0,9.24,9.24,9.05,9.14,44800.0
2004-07-28 11:30:00,9.18,9.19,9.05,9.19,18000.0,9.18,9.19,9.05,9.19,18000.0
2004-07-28 12:00:00,9.2,9.2,9.11,9.11,12400.0,9.2,9.2,9.11,9.11,12400.0
2004-07-28 12:30:00,9.11,9.16,9.06,9.13,14200.0,9.11,9.16,9.06,9.13,14200.0
2004-07-28 13:00:00,9.13,9.2,9.13,9.2,15600.0,9.13,9.2,9.13,9.2,15600.0
2004-07-28 13:30:00,9.2,9.23,9.17,9.18,10000.0,9.2,9.23,9.17,9.18,10000.0
2004-07-28 14:00:00,9.16,9.23,9.1,9.17,47500.0,9.16,9.23,9.1,9.17,47500.0
2004-07-28 14:30:00,9.18,9.38,9.16,9.32,60700.0,9.18,9.38,9.16,9.32,60700.0
2004-07-28 15:00:00,9.34,9.45,9.2,9.42,69600.0,9.34,9.45,9.2,9.42,69600.0
2004-07-28 15:30:00,9.4,9.49,9.22,9.23,75200.0,9.4,9.49,9.22,9.23,75200.0
2004-07-29 09:30:00,9.26,9.48,9.22,9.37,47600.0,9.26,9.48,9.22,9.37,47600.0
2004-07-29 10:00:00,9.37,9.37,9.1,9.12,34800.0,9.37,9.37,9.1,9.12,34800.0
2004-07-29 10:30:00,9.14,9.4,9.14,9.35,56000.0,9.14,9.4,9.14,9.35,56000.0
2004-07-29 11:00:00,9.35,9.43,9.29,9.34,29300.0,9.35,9.43,9.29,9.34,29300.0
2004-07-29 11:30:00,9.33,9.36,9.22,9.24,32100.0,9.33,9.36,9.22,9.24,32100.0
2004-07-29 12:00:00,9.23,9.31,9.17,9.29,21000.0,9.23,9.31,9.17,9.29,21000.0
2004-07-29 12:30:00,9.33,9.36,9.28,9.28,8900.0,9.33,9.36,9.28,9.28,8900.0
2004-07-29 13:00:00,9.3,9.33,9.29,9.3,12300.0,9.3,9.33,9.29,9.3,12300.0
2004-07-29 13:30:00,9.29,9.35,9.26,9.31,17900.0,9.29,9.35,9.26,9.31,17900.0
2004-07-29 14:00:00,9.31,9.32,9.11,9.19,63900.0,9.31,9.32,9.11,9.19,63900.0
2004-07-29 14:30:00,9.18,9.3,9.08,9.27,28300.0,9.18,9.3,9.08,9.27,28300.0
2004-07-29 15:00:00,9.27,9.39,9.21,9.28,45000.0,9.27,9.39,9.21,9.28,45000.0
2004-07-29 15:30:00,9.3,9.35,9.22,9.25,86700.0,9.3,9.35,9.22,9.25,86700.0
2004-07-30 09:30:00,9.22,9.28,9.18,9.2,23600.0,9.22,9.28,9.18,9.2,23600.0
2004-07-30 10:00:00,9.22,9.29,9.17,9.25,32700.0,9.22,9.29,9.17,9.25,32700.0
2004-07-30 10:30:00,9.26,9.44,9.26,9.44,39200.0,9.26,9.44,9.26,9.44,39200.0
2004-07-30 11:00:00,9.43,9.49,9.32,9.32,27300.0,9.43,9.49,9.32,9.32,27300.0
2004-07-30 11:30:00,9.33,9.36,9.28,9.28,21900.0,9.33,9.36,9.28,9.28,21900.0
2004-07-30 12:00:00,9.28,9.32,9.24,9.3,17400.0,9.28,9.32,9.24,9.3,17400.0
2004-07-30 12:30:00,9.31,9.31,9.23,9.29,13200.0,9.31,9.31,9.23,9.29,13200.0
2004-07-30 13:00:00,9.29,9.3,9.22,9.25,28900.0,9.29,9.3,9.22,9.25,28900.0
2004-07-30 13:30:00,9.25,9.27,9.22,9.25,27300.0,9.25,9.27,9.22,9.25,27300.0
2004-07-30 14:00:00,9.25,9.25,9.2,9.24,28500.0,9.25,9.25,9.2,9.24,28500.0
2004-07-30 14:30:00,9.26,9.29,9.2,9.25,30900.0,9.26,9.29,9.2,9.25,30900.0
2004-07-30 15:00:00,9.25,9.3,9.17,9.23,44500.0,9.25,9.3,9.17,9.23,44500.0
2004-07-30 15:30:00,9.24,9.31,9.13,9.18,69700.0,9.24,9.31,9.13,9.18,69700.0
2004-08-02 09:30:00,9.15,9.19,8.98,9.04,55500.0,9.15,9.19,8.98,9.04,55500.0
2004-08-02 10:00:00,9.05,9.05,8.98,9.02,119600.0,9.05,9.05,8.98,9.02,119600.0
2004-08-02 10:30:00,9.03,9.03,8.9,8.9,65700.0,9.03,9.03,8.9,8.9,65700.0
2004-08-02 11:00:00,8.91,8.96,8.9,8.94,34600.0,8.91,8.96,8.9,8.94,34600.0
2004-08-02 11:30:00,8.95,8.99,8.94,8.95,17200.0,8.95,8.99,8.94,8.95,17200.0
2004-08-02 12:00:00,8.94,8.94,8.9,8.91,14100.0,8.94,8.94,8.9,8.91,14100.0
2004-08-02 12:30:00,8.9,8.91,8.88,8.9,26300.0,8.9,8.91,8.88,8.9,26300.0
2004-08-02 13:00:00,8.9,8.98,8.9,8.93,20800.0,8.9,8.98,8.9,8.93,20800.0
2004-08-02 13:30:00,8.94,9.1,8.93,9.0,43800.0,8.94,9.1,8.93,9.0,43800.0
2004-08-02 14:00:00,9.0,9.06,9.0,9.0,31500.0,9.0,9.06,9.0,9.0,31500.0
2004-08-02 14:30:00,9.0,9.06,9.0,9.0,48000.0,9.0,9.06,9.0,9.0,48000.0
2004-08-02 15:00:00,9.0,9.02,8.94,8.96,30400.0,9.0,9.02,8.94,8.96,30400.0
2004-08-02 15:30:00,8.96,9.0,8.84,8.88,78200.0,8.96,9.0,8.84,8.88,78200.0
2004-08-03 09:30:00,8.83,9.02,8.78,9.0,47000.0,8.83,9.02,8.78,9.0,47000.0
2004-08-03 10:00:00,8.97,9.0,8.91,8.94,27200.0,8.97,9.0,8.91,8.94,27200.0
2004-08-03 10:30:00,8.94,8.97,8.91,8.95,10200.0,8.94,8.97,8.91,8.95,10200.0
2004-08-03 11:00:00,8.95,9.0,8.95,8.96,29900.0,8.95,9.0,8.95,8.96,29900.0
2004-08-03 11:30:00,8.95,8.98,8.94,8.97,40800.0,8.95,8.98,8.94,8.97,40800.0
2004-08-03 12:00:00,8.96,8.96,8.95,8.95,8900.0,8.96,8.96,8.95,8.95,8900.0
2004-08-03 12:30:00,8.95,8.96,8.91,8.94,33400.0,8.95,8.96,8.91,8.94,33400.0
2004-08-03 13:00:00,8.92,8.98,8.91,8.95,20700.0,8.92,8.98,8.91,8.95,20700.0
2004-08-03 13:30:00,8.94,8.97,8.86,8.95,94100.0,8.94,8.97,8.86,8.95,94100.0
2004-08-03 14:00:00,8.94,8.96,8.93,8.94,35000.0,8.94,8.96,8.93,8.94,35000.0
2004-08-03 14:30:00,8.93,8.96,8.93,8.94,37200.0,8.93,8.96,8.93,8.94,37200.0
2004-08-03 15:00:00,8.93,8.95,8.85,8.85,38900.0,8.93,8.95,8.85,8.85,38900.0
2004-08-03 15:30:00,8.86,8.86,8.75,8.76,102100.0,8.86,8.86,8.75,8.76,102100.0
2004-08-04 09:30:00,8.84,8.88,8.72,8.78,23800.0,8.84,8.88,8.72,8.78,23800.0
2004-08-04 10:00:00,8.78,8.8,8.63,8.72,35200.0,8.78,8.8,8.63,8.72,35200.0
2004-08-04 10:30:00,8.71,8.83,8.65,8.65,21400.0,8.71,8.83,8.65,8.65,21400.0
2004-08-04 11:00:00,8.64,8.75,8.64,8.75,35100.0,8.64,8.75,8.64,8.75,35100.0
2004-08-04 11:30:00,8.75,8.8,8.71,8.77,20500.0,8.75,8.8,8.71,8.77,20500.0
2004-08-04 12:00:00,8.77,8.82,8.75,8.81,8600.0,8.77,8.82,8.75,8.81,8600.0
2004-08-04 12:30:00,8.8,8.8,8.77,8.77,9600.0,8.8,8.8,8.77,8.77,9600.0
2004-08-04 13:00:00,8.77,8.84,8.7,8.77,16600.0,8.77,8.84,8.7,8.77,16600.0
2004-08-04 13:30:00,8.76,8.85,8.72,8.83,13400.0,8.76,8.85,8.72,8.83,13400.0
2004-08-04 14:00:00,8.83,8.99,8.82,8.99,34700.0,8.83,8.99,8.82,8.99,34700.0
2004-08-04 14:30:00,8.98,9.1,8.95,9.05,31100.0,8.98,9.1,8.95,9.05,31100.0
2004-08-04 15:00:00,9.05,9.06,8.92,8.93,57400.0,9.05,9.06,8.92,8.93,57400.0
2004-08-04 15:30:00,8.93,8.99,8.85,8.97,59700.0,8.93,8.99,8.85,8.97,59700.0
2004-08-05 15:30:00,8.67,8.71,8.55,8.57,61800.0,8.67,8.71,8.55,8.57,61800.0
2004-08-06 09:30:00,8.54,8.54,8.3,8.36,83500.0,8.54,8.54,8.3,8.36,83500.0
2004-08-06 10:00:00,8.36,8.52,8.36,8.52,45200.0,8.36,8.52,8.36,8.52,45200.0
2004-08-06 10:30:00,8.53,8.53,8.46,8.49,20600.0,8.53,8.53,8.46,8.49,20600.0
2004-08-06 11:00:00,8.5,8.54,8.46,8.46,34300.0,8.5,8.54,8.46,8.46,34300.0
2004-08-06 11:30:00,8.46,8.5,8.45,8.45,9100.0,8.46,8.5,8.45,8.45,9100.0
2004-08-06 12:00:00,8.46,8.49,8.45,8.48,13800.0,8.46,8.49,8.45,8.48,13800.0
2004-08-06 12:30:00,8.45,8.47,8.45,8.47,13000.0,8.45,8.47,8.45,8.47,13000.0
2004-08-06 13:00:00,8.45,8.48,8.45,8.45,13600.0,8.45,8.48,8.45,8.45,13600.0
2004-08-06 13:30:00,8.45,8.46,8.45,8.46,17600.0,8.45,8.46,8.45,8.46,17600.0
2004-08-06 14:00:00,8.46,8.46,8.39,8.4,29200.0,8.46,8.46,8.39,8.4,29200.0
2004-08-06 14:30:00,8.39,8.41,8.3,8.3,36300.0,8.39,8.41,8.3,8.3,36300.0
2004-08-06 15:00:00,8.3,8.38,8.3,8.34,62600.0,8.3,8.38,8.3,8.34,62600.0
2004-08-06 15:30:00,8.34,8.45,8.3,8.4,106400.0,8.34,8.45,8.3,8.4,106400.0
2004-08-09 09:30:00,8.35,8.39,8.3,8.36,27200.0,8.35,8.39,8.3,8.36,27200.0
2004-08-09 10:00:00,8.35,8.44,8.3,8.39,26100.0,8.35,8.44,8.3,8.39,26100.0
2004-08-09 10:30:00,8.38,8.47,8.35,8.4,12700.0,8.38,8.47,8.35,8.4,12700.0
2004-08-09 11:00:00,8.4,8.4,8.36,8.39,11500.0,8.4,8.4,8.36,8.39,11500.0
2004-08-09 11:30:00,8.39,8.39,8.31,8.35,16200.0,8.39,8.39,8.31,8.35,16200.0
2004-08-09 12:00:00,8.35,8.4,8.32,8.4,22500.0,8.35,8.4,8.32,8.4,22500.0
2004-08-09 12:30:00,8.36,8.38,8.3,8.3,20900.0,8.36,8.38,8.3,8.3,20900.0
2004-08-09 13:00:00,8.31,8.34,8.3,8.3,23400.0,8.31,8.34,8.3,8.3,23400.0
2004-08-09 13:30:00,8.31,8.32,8.29,8.31,25600.0,8.31,8.32,8.29,8.31,25600.0
2004-08-09 14:00:00,8.29,8.3,8.25,8.29,39000.0,8.29,8.3,8.25,8.29,39000.0
2004-08-09 14:30:00,8.28,8.29,8.15,8.17,33700.0,8.28,8.29,8.15,8.17,33700.0
2004-08-09 15:00:00,8.16,8.16,8.09,8.12,52900.0,8.16,8.16,8.09,8.12,52900.0
2004-08-09 15:30:00,8.09,8.17,8.09,8.12,88000.0,8.09,8.17,8.09,8.12,88000.0
2004-08-10 09:30:00,8.2,8.21,8.06,8.07,26300.0,8.2,8.21,8.06,8.07,26300.0
2004-08-10 10:00:00,8.07,8.24,8.06,8.21,19800.0,8.07,8.24,8.06,8.21,19800.0
2004-08-10 10:30:00,8.22,8.29,8.19,8.29,28400.0,8.22,8.29,8.19,8.29,28400.0
2004-08-10 11:00:00,8.27,8.32,8.25,8.32,21000.0,8.27,8.32,8.25,8.32,21000.0
2004-08-10 11:30:00,8.33,8.4,8.32,8.33,47300.0,8.33,8.4,8.32,8.33,47300.0
2004-08-10 12:00:00,8.31,8.4,8.24,8.24,19800.0,8.31,8.4,8.24,8.24,19800.0
2004-08-10 12:30:00,8.24,8.27,8.19,8.26,15100.0,8.24,8.27,8.19,8.26,15100.0
2004-08-10 13:00:00,8.26,8.28,8.18,8.2,16500.0,8.26,8.28,8.18,8.2,16500.0
2004-08-10 13:30:00,8.19,8.28,8.18,8.25,27200.0,8.19,8.28,8.18,8.25,27200.0
2004-08-10 14:00:00,8.25,8.28,8.24,8.26,17900.0,8.25,8.28,8.24,8.26,17900.0
2004-08-10 14:30:00,8.25,8.29,8.16,8.28,25300.0,8.25,8.29,8.16,8.28,25300.0
2004-08-10 15:00:00,8.27,8.48,8.27,8.43,48600.0,8.27,8.48,8.27,8.43,48600.0
2004-08-10 15:30:00,8.42,8.5,8.38,8.47,56600.0,8.42,8.5,8.38,8.47,56600.0
2004-08-11 09:30:00,8.52,8.52,8.22,8.34,58700.0,8.52,8.52,8.22,8.34,58700.0
2004-08-11 10:00:00,8.35,8.47,8.26,8.45,28300.0,8.35,8.47,8.26,8.45,28300.0
2004-08-11 10:30:00,8.45,8.77,8.45,8.73,42800.0,8.45,8.77,8.45,8.73,42800.0
2004-08-11 11:00:00,8.74,8.86,8.73,8.77,50500.0,8.74,8.86,8.73,8.77,50500.0
2004-08-11 11:30:00,8.77,8.77,8.55,8.67,35100.0,8.77,8.77,8.55,8.67,35100.0
2004-08-11 12:00:00,8.68,8.78,8.68,8.76,32300.0,8.68,8.78,8.68,8.76,32300.0
2004-08-11 12:30:00,8.72,8.72,8.66,8.7,33000.0,8.72,8.72,8.66,8.7,33000.0
2004-08-11 13:00:00,8.7,8.79,8.7,8.79,22100.0,8.7,8.79,8.7,8.79,22100.0
2004-08-11 13:30:00,8.78,8.82,8.75,8.81,39100.0,8.78,8.82,8.75,8.81,39100.0
2004-08-11 14:00:00,8.79,8.82,8.73,8.79,31100.0,8.79,8.82,8.73,8.79,31100.0
2004-08-11 14:30:00,8.78,8.79,8.73,8.79,36700.0,8.78,8.79,8.73,8.79,36700.0
2004-08-11 15:00:00,8.8,8.91,8.8,8.87,94800.0,8.8,8.91,8.8,8.87,94800.0
2004-08-11 15:30:00,8.87,8.91,8.78,8.86,85100.0,8.87,8.91,8.78,8.86,85100.0
2004-08-12 09:30:00,8.83,8.83,8.5,8.61,67700.0,8.83,8.83,8.5,8.61,67700.0
2004-08-12 10:00:00,8.64,8.65,8.35,8.41,31600.0,8.64,8.65,8.35,8.41,31600.0
2004-08-12 10:30:00,8.44,8.57,8.39,8.54,12200.0,8.44,8.57,8.39,8.54,12200.0
2004-08-12 11:00:00,8.57,8.6,8.56,8.57,4900.0,8.57,8.6,8.56,8.57,4900.0
2004-08-12 11:30:00,8.58,8.63,8.56,8.61,13500.0,8.58,8.63,8.56,8.61,13500.0
2004-08-12 12:00:00,8.59,8.65,8.59,8.65,7200.0,8.59,8.65,8.59,8.65,7200.0
2004-08-12 12:30:00,8.65,8.77,8.65,8.75,28600.0,8.65,8.77,8.65,8.75,28600.0
2004-08-12 13:00:00,8.76,8.76,8.62,8.68,39700.0,8.76,8.76,8.62,8.68,39700.0
2004-08-12 13:30:00,8.67,8.71,8.62,8.68,17600.0,8.67,8.71,8.62,8.68,17600.0
2004-08-12 14:00:00,8.68,8.72,8.68,8.7,11800.0,8.68,8.72,8.68,8.7,11800.0
2004-08-12 14:30:00,8.74,8.77,8.7,8.75,24300.0,8.74,8.77,8.7,8.75,24300.0
2004-08-12 15:00:00,8.75,8.84,8.75,8.8,60900.0,8.75,8.84,8.75,8.8,60900.0
2004-08-12 15:30:00,8.8,8.82,8.76,8.8,117900.0,8.8,8.82,8.76,8.8,117900.0
2004-08-13 09:30:00,8.85,8.85,8.61,8.61,18500.0,8.85,8.85,8.61,8.61,18500.0
2004-08-13 10:00:00,8.62,8.63,8.46,8.56,45700.0,8.62,8.63,8.46,8.56,45700.0
2004-08-13 10:30:00,8.56,8.6,8.51,8.51,14600.0,8.56,8.6,8.51,8.51,14600.0
2004-08-13 11:00:00,8.51,8.63,8.51,8.59,16600.0,8.51,8.63,8.51,8.59,16600.0
2004-08-13 11:30:00,8.59,8.65,8.56,8.61,15400.0,8.59,8.65,8.56,8.61,15400.0
2004-08-13 12:00:00,8.64,8.64,8.54,8.54,9400.0,8.64,8.64,8.54,8.54,9400.0
2004-08-13 12:30:00,8.57,8.58,8.5,8.56,20100.0,8.57,8.58,8.5,8.56,20100.0
2004-08-13 13:00:00,8.56,8.62,8.54,8.62,11700.0,8.56,8.62,8.54,8.62,11700.0
2004-08-13 13:30:00,8.61,8.67,8.57,8.66,14000.0,8.61,8.67,8.57,8.66,14000.0
2004-08-13 14:00:00,8.66,8.67,8.63,8.67,11400.0,8.66,8.67,8.63,8.67,11400.0
2004-08-13 14:30:00,8.66,8.73,8.56,8.57,19400.0,8.66,8.73,8.56,8.57,19400.0
2004-08-13 15:00:00,8.59,8.61,8.49,8.57,27300.0,8.59,8.61,8.49,8.57,27300.0
2004-08-13 15:30:00,8.58,8.68,8.58,8.59,53400.0,8.58,8.68,8.58,8.59,53400.0
2004-08-16 09:30:00,8.62,9.1,8.58,9.0,55400.0,8.62,9.1,8.58,9.0,55400.0
2004-08-16 10:00:00,9.04,9.48,8.98,9.4,113300.0,9.04,9.48,8.98,9.4,113300.0
2004-08-16 10:30:00,9.4,9.41,9.17,9.27,39100.0,9.4,9.41,9.17,9.27,39100.0
2004-08-16 11:00:00,9.27,9.3,9.14,9.19,32500.0,9.27,9.3,9.14,9.19,32500.0
2004-08-16 11:30:00,9.19,9.26,9.19,9.25,11400.0,9.19,9.26,9.19,9.25,11400.0
2004-08-16 12:00:00,9.25,9.25,9.11,9.11,8800.0,9.25,9.25,9.11,9.11,8800.0
2004-08-16 12:30:00,9.12,9.16,9.03,9.08,28700.0,9.12,9.16,9.03,9.08,28700.0
2004-08-16 13:00:00,9.06,9.08,9.03,9.06,24400.0,9.06,9.08,9.03,9.06,24400.0
2004-08-16 13:30:00,9.05,9.05,9.03,9.04,8600.0,9.05,9.05,9.03,9.04,8600.0
2004-08-16 14:00:00,9.04,9.13,9.04,9.1,19400.0,9.04,9.13,9.04,9.1,19400.0
2004-08-16 14:30:00,9.11,9.11,9.04,9.06,31500.0,9.11,9.11,9.04,9.06,31500.0
2004-08-16 15:00:00,9.08,9.17,9.05,9.06,48700.0,9.08,9.17,9.05,9.06,48700.0
2004-08-16 15:30:00,9.07,9.27,9.06,9.27,71800.0,9.07,9.27,9.06,9.27,71800.0
2004-08-17 09:30:00,9.27,9.37,9.17,9.3,57400.0,9.27,9.37,9.17,9.3,57400.0
2004-08-17 10:00:00,9.3,9.4,9.16,9.2,72500.0,9.3,9.4,9.16,9.2,72500.0
2004-08-17 10:30:00,9.18,9.25,9.13,9.15,27800.0,9.18,9.25,9.13,9.15,27800.0
2004-08-17 11:00:00,9.14,9.21,9.1,9.15,26000.0,9.14,9.21,9.1,9.15,26000.0
2004-08-17 11:30:00,9.16,9.29,9.15,9.25,14900.0,9.16,9.29,9.15,9.25,14900.0
2004-08-17 12:00:00,9.28,9.3,9.21,9.21,11800.0,9.28,9.3,9.21,9.21,11800.0
2004-08-17 12:30:00,9.22,9.24,9.16,9.16,18000.0,9.22,9.24,9.16,9.16,18000.0
2004-08-17 13:00:00,9.16,9.17,9.04,9.07,52300.0,9.16,9.17,9.04,9.07,52300.0
2004-08-17 13:30:00,9.08,9.09,9.0,9.0,28100.0,9.08,9.09,9.0,9.0,28100.0
2004-08-17 14:00:00,9.01,9.02,8.93,8.93,74900.0,9.01,9.02,8.93,8.93,74900.0
2004-08-17 14:30:00,8.93,9.03,8.93,8.99,37200.0,8.93,9.03,8.93,8.99,37200.0
2004-08-17 15:00:00,8.99,9.05,8.99,9.03,18700.0,8.99,9.05,8.99,9.03,18700.0
2004-08-17 15:30:00,9.0,9.08,8.99,9.0,46100.0,9.0,9.08,8.99,9.0,46100.0
2004-08-18 09:30:00,8.97,9.08,8.95,9.06,36300.0,8.97,9.08,8.95,9.06,36300.0
2004-08-18 10:00:00,9.07,9.34,9.07,9.24,43100.0,9.07,9.34,9.07,9.24,43100.0
2004-08-18 10:30:00,9.24,9.4,9.15,9.36,58500.0,9.24,9.4,9.15,9.36,58500.0
2004-08-18 11:00:00,9.36,9.37,9.25,9.3,16800.0,9.36,9.37,9.25,9.3,16800.0
2004-08-18 11:30:00,9.31,9.37,9.27,9.35,9600.0,9.31,9.37,9.27,9.35,9600.0
2004-08-18 12:00:00,9.38,9.43,9.32,9.34,18000.0,9.38,9.43,9.32,9.34,18000.0
2004-08-18 12:30:00,9.35,9.38,9.32,9.35,11700.0,9.35,9.38,9.32,9.35,11700.0
2004-08-18 13:00:00,9.35,9.39,9.34,9.38,8300.0,9.35,9.39,9.34,9.38,8300.0
2004-08-18 13:30:00,9.36,9.46,9.36,9.45,19400.0,9.36,9.46,9.36,9.45,19400.0
2004-08-18 14:00:00,9.45,9.49,9.41,9.43,53200.0,9.45,9.49,9.41,9.43,53200.0
2004-08-18 14:30:00,9.44,9.49,9.42,9.49,23900.0,9.44,9.49,9.42,9.49,23900.0
2004-08-18 15:00:00,9.49,9.5,9.48,9.5,21000.0,9.49,9.5,9.48,9.5,21000.0
2004-08-18 15:30:00,9.5,9.58,9.45,9.5,95600.0,9.5,9.58,9.45,9.5,95600.0
2004-08-19 09:30:00,9.4,9.5,9.3,9.5,25200.0,9.4,9.5,9.3,9.5,25200.0
2004-08-19 10:00:00,9.49,9.49,9.3,9.32,30600.0,9.49,9.49,9.3,9.32,30600.0
2004-08-19 10:30:00,9.32,9.35,9.24,9.35,19600.0,9.32,9.35,9.24,9.35,19600.0
2004-08-19 11:00:00,9.35,9.42,9.34,9.42,14500.0,9.35,9.42,9.34,9.42,14500.0
2004-08-19 11:30:00,9.44,9.52,9.4,9.5,10800.0,9.44,9.52,9.4,9.5,10800.0
2004-08-19 12:00:00,9.45,9.55,9.45,9.55,6500.0,9.45,9.55,9.45,9.55,6500.0
2004-08-19 12:30:00,9.52,9.53,9.39,9.45,9800.0,9.52,9.53,9.39,9.45,9800.0
2004-08-19 13:00:00,9.44,9.48,9.43,9.45,5900.0,9.44,9.48,9.43,9.45,5900.0
2004-08-19 13:30:00,9.44,9.47,9.4,9.4,36900.0,9.44,9.47,9.4,9.4,36900.0
2004-08-19 14:00:00,9.41,9.44,9.33,9.41,30400.0,9.41,9.44,9.33,9.41,30400.0
2004-08-19 14:30:00,9.4,9.44,9.35,9.41,38600.0,9.4,9.44,9.35,9.41,38600.0
2004-08-19 15:00:00,9.42,9.51,9.41,9.51,48800.0,9.42,9.51,9.41,9.51,48800.0
2004-08-19 15:30:00,9.51,9.51,9.38,9.4,81600.0,9.51,9.51,9.38,9.4,81600.0
2004-08-20 09:30:00,9.46,9.55,9.26,9.31,144600.0,9.46,9.55,9.26,9.31,144600.0
2004-08-20 10:00:00,9.34,9.38,9.32,9.35,11100.0,9.34,9.38,9.32,9.35,11100.0
2004-08-20 10:30:00,9.35,9.4,9.34,9.4,25300.0,9.35,9.4,9.34,9.4,25300.0
2004-08-20 11:00:00,9.39,9.42,9.35,9.38,27400.0,9.39,9.42,9.35,9.38,27400.0
2004-08-20 11:30:00,9.38,9.38,9.3,9.35,30700.0,9.38,9.38,9.3,9.35,30700.0
2004-08-20 12:00:00,9.35,9.4,9.35,9.4,2600.0,9.35,9.4,9.35,9.4,2600.0
2004-08-20 12:30:00,9.39,9.48,9.37,9.41,26800.0,9.39,9.48,9.37,9.41,26800.0
2004-08-20 13:00:00,9.41,9.55,9.38,9.55,23500.0,9.41,9.55,9.38,9.55,23500.0
2004-08-20 13:30:00,9.53,9.65,9.52,9.6,15400.0,9.53,9.65,9.52,9.6,15400.0
2004-08-20 14:00:00,9.63,9.63,9.59,9.6,23300.0,9.63,9.63,9.59,9.6,23300.0
2004-08-20 14:30:00,9.59,9.67,9.59,9.67,34300.0,9.59,9.67,9.59,9.67,34300.0
2004-08-20 15:00:00,9.67,9.75,9.65,9.74,18600.0,9.67,9.75,9.65,9.74,18600.0
2004-08-20 15:30:00,9.74,9.9,9.73,9.85,78300.0,9.74,9.9,9.73,9.85,78300.0
2004-08-23 09:30:00,9.94,9.96,9.8,9.8,124500.0,9.94,9.96,9.8,9.8,124500.0
2004-08-23 10:00:00,9.8,9.94,9.8,9.88,128500.0,9.8,9.94,9.8,9.88,128500.0
2004-08-23 10:30:00,9.88,10.17,9.87,10.07,80900.0,9.88,10.17,9.87,10.07,80900.0
2004-08-23 11:00:00,10.08,10.1,10.0,10.05,40700.0,10.08,10.1,10.0,10.05,40700.0
2004-08-23 11:30:00,10.04,10.07,10.0,10.01,18700.0,10.04,10.07,10.0,10.01,18700.0
2004-08-23 12:00:00,10.0,10.07,10.0,10.0,24100.0,10.0,10.07,10.0,10.0,24100.0
2004-08-23 12:30:00,9.99,10.0,9.95,9.98,28500.0,9.99,10.0,9.95,9.98,28500.0
2004-08-23 13:00:00,9.96,9.99,9.95,9.95,24400.0,9.96,9.99,9.95,9.95,24400.0
2004-08-23 13:30:00,9.94,10.0,9.9,9.98,17500.0,9.94,10.0,9.9,9.98,17500.0
2004-08-23 14:00:00,9.98,10.0,9.93,9.97,24000.0,9.98,10.0,9.93,9.97,24000.0
2004-08-23 14:30:00,9.95,9.97,9.88,9.89,30300.0,9.95,9.97,9.88,9.89,30300.0
2004-08-23 15:00:00,9.89,9.89,9.8,9.84,69600.0,9.89,9.89,9.8,9.84,69600.0
2004-08-23 15:30:00,9.84,9.92,9.81,9.81,110000.0,9.84,9.92,9.81,9.81,110000.0
2004-08-24 09:30:00,9.91,10.04,9.81,9.99,46800.0,9.91,10.04,9.81,9.99,46800.0
2004-08-24 10:00:00,9.95,10.02,9.9,9.92,17200.0,9.95,10.02,9.9,9.92,17200.0
2004-08-24 10:30:00,9.9,9.93,9.78,9.82,33700.0,9.9,9.93,9.78,9.82,33700.0
2004-08-24 11:00:00,9.82,9.83,9.74,9.77,19300.0,9.82,9.83,9.74,9.77,19300.0
2004-08-24 11:30:00,9.78,9.81,9.74,9.81,11200.0,9.78,9.81,9.74,9.81,11200.0
2004-08-24 12:00:00,9.77,9.8,9.74,9.8,6900.0,9.77,9.8,9.74,9.8,6900.0
2004-08-24 12:30:00,9.79,9.85,9.78,9.84,15900.0,9.79,9.85,9.78,9.84,15900.0
2004-08-24 13:00:00,9.81,9.9,9.77,9.9,14700.0,9.81,9.9,9.77,9.9,14700.0
2004-08-24 13:30:00,9.9,9.9,9.86,9.88,5400.0,9.9,9.9,9.86,9.88,5400.0
2004-08-24 14:00:00,9.87,9.87,9.76,9.77,10600.0,9.87,9.87,9.76,9.77,10600.0
2004-08-24 14:30:00,9.76,9.78,9.74,9.75,16100.0,9.76,9.78,9.74,9.75,16100.0
2004-08-24 15:00:00,9.75,9.75,9.64,9.66,37000.0,9.75,9.75,9.64,9.66,37000.0
2004-08-24 15:30:00,9.67,9.8,9.66,9.74,40800.0,9.67,9.8,9.66,9.74,40800.0
2004-08-25 09:30:00,9.77,9.77,9.66,9.74,18500.0,9.77,9.77,9.66,9.74,18500.0
2004-08-25 10:00:00,9.73,9.73,9.6,9.67,24600.0,9.73,9.73,9.6,9.67,24600.0
2004-08-25 10:30:00,9.67,9.79,9.67,9.74,10800.0,9.67,9.79,9.67,9.74,10800.0
2004-08-25 11:00:00,9.72,9.83,9.72,9.81,9800.0,9.72,9.83,9.72,9.81,9800.0
2004-08-25 11:30:00,9.79,9.8,9.75,9.8,33200.0,9.79,9.8,9.75,9.8,33200.0
2004-08-25 12:00:00,9.8,9.81,9.79,9.8,13500.0,9.8,9.81,9.79,9.8,13500.0
2004-08-25 12:30:00,9.8,9.9,9.79,9.9,19200.0,9.8,9.9,9.79,9.9,19200.0
2004-08-25 13:00:00,9.89,10.0,9.88,9.99,10700.0,9.89,10.0,9.88,9.99,10700.0
2004-08-25 13:30:00,9.99,10.0,9.95,9.97,17700.0,9.99,10.0,9.95,9.97,17700.0
2004-08-25 14:00:00,9.96,9.98,9.9,9.98,28900.0,9.96,9.98,9.9,9.98,28900.0
2004-08-25 14:30:00,9.98,9.98,9.94,9.94,18500.0,9.98,9.98,9.94,9.94,18500.0
2004-08-25 15:00:00,9.95,10.0,9.93,10.0,40500.0,9.95,10.0,9.93,10.0,40500.0
2004-08-25 15:30:00,9.99,10.0,9.85,9.99,92200.0,9.99,10.0,9.85,9.99,92200.0
2004-08-26 09:30:00,10.02,10.04,9.85,9.96,22100.0,10.02,10.04,9.85,9.96,22100.0
2004-08-26 10:00:00,9.95,9.96,9.86,9.9,20900.0,9.95,9.96,9.86,9.9,20900.0
2004-08-26 10:30:00,9.9,9.93,9.86,9.91,11900.0,9.9,9.93,9.86,9.91,11900.0
2004-08-26 11:00:00,9.91,9.91,9.84,9.85,8800.0,9.91,9.91,9.84,9.85,8800.0
2004-08-26 11:30:00,9.83,9.83,9.77,9.78,7400.0,9.83,9.83,9.77,9.78,7400.0
2004-08-26 12:00:00,9.79,9.82,9.76,9.76,9800.0,9.79,9.82,9.76,9.76,9800.0
2004-08-26 12:30:00,9.79,9.85,9.79,9.82,13100.0,9.79,9.85,9.79,9.82,13100.0
2004-08-26 13:00:00,9.82,9.83,9.81,9.83,16600.0,9.82,9.83,9.81,9.83,16600.0
2004-08-26 13:30:00,9.82,9.87,9.81,9.83,18800.0,9.82,9.87,9.81,9.83,18800.0
2004-08-26 14:00:00,9.84,9.85,9.81,9.81,15600.0,9.84,9.85,9.81,9.81,15600.0
2004-08-26 14:30:00,9.81,9.85,9.81,9.85,11200.0,9.81,9.85,9.81,9.85,11200.0
2004-08-26 15:00:00,9.85,9.88,9.81,9.84,16600.0,9.85,9.88,9.81,9.84,16600.0
2004-08-26 15:30:00,9.85,9.86,9.77,9.8,31900.0,9.85,9.86,9.77,9.8,31900.0
2004-08-27 09:30:00,9.75,9.92,9.69,9.88,20600.0,9.75,9.92,9.69,9.88,20600.0
2004-08-27 10:00:00,9.87,9.91,9.82,9.91,25000.0,9.87,9.91,9.82,9.91,25000.0
2004-08-27 10:30:00,9.92,10.0,9.92,9.95,18800.0,9.92,10.0,9.92,9.95,18800.0
2004-08-27 11:00:00,9.98,10.04,9.96,10.0,33800.0,9.98,10.04,9.96,10.0,33800.0
2004-08-27 11:30:00,10.0,10.05,9.94,9.96,11500.0,10.0,10.05,9.94,9.96,11500.0
2004-08-27 12:00:00,9.94,9.94,9.89,9.91,6600.0,9.94,9.94,9.89,9.91,6600.0
2004-08-27 12:30:00,9.9,9.92,9.85,9.92,24500.0,9.9,9.92,9.85,9.92,24500.0
2004-08-27 13:00:00,9.89,9.95,9.89,9.94,19300.0,9.89,9.95,9.89,9.94,19300.0
2004-08-27 13:30:00,9.94,9.96,9.85,9.85,11100.0,9.94,9.96,9.85,9.85,11100.0
2004-08-27 14:00:00,9.86,9.98,9.86,9.9,12900.0,9.86,9.98,9.86,9.9,12900.0
2004-08-27 14:30:00,9.9,9.99,9.88,9.99,10900.0,9.9,9.99,9.88,9.99,10900.0
2004-08-27 15:00:00,9.98,10.03,9.94,9.94,18800.0,9.98,10.03,9.94,9.94,18800.0
2004-08-27 15:30:00,9.93,9.95,9.85,9.95,53000.0,9.93,9.95,9.85,9.95,53000.0
2004-08-30 09:30:00,9.89,9.92,9.63,9.76,21500.0,9.89,9.92,9.63,9.76,21500.0
2004-08-30 10:00:00,9.76,9.79,9.72,9.76,7200.0,9.76,9.79,9.72,9.76,7200.0
2004-08-30 10:30:00,9.75,9.75,9.58,9.58,57200.0,9.75,9.75,9.58,9.58,57200.0
2004-08-30 11:00:00,9.56,9.6,9.51,9.55,34600.0,9.56,9.6,9.51,9.55,34600.0
2004-08-30 11:30:00,9.55,9.64,9.54,9.63,9800.0,9.55,9.64,9.54,9.63,9800.0
2004-08-30 12:00:00,9.62,9.62,9.55,9.55,15300.0,9.62,9.62,9.55,9.55,15300.0
2004-08-30 12:30:00,9.58,9.63,9.57,9.63,4500.0,9.58,9.63,9.57,9.63,4500.0
2004-08-30 13:00:00,9.63,9.69,9.63,9.69,12700.0,9.63,9.69,9.63,9.69,12700.0
2004-08-30 13:30:00,9.65,9.69,9.65,9.68,6300.0,9.65,9.69,9.65,9.68,6300.0
2004-08-30 14:00:00,9.69,9.7,9.67,9.69,4500.0,9.69,9.7,9.67,9.69,4500.0
2004-08-30 14:30:00,9.69,9.69,9.65,9.65,17000.0,9.69,9.69,9.65,9.65,17000.0
2004-08-30 15:00:00,9.65,9.66,9.65,9.65,8400.0,9.65,9.66,9.65,9.65,8400.0
2004-08-30 15:30:00,9.65,9.7,9.59,9.66,50400.0,9.65,9.7,9.59,9.66,50400.0
2004-08-31 09:30:00,9.66,9.85,9.54,9.82,28900.0,9.66,9.85,9.54,9.82,28900.0
2004-08-31 10:00:00,9.8,9.8,9.51,9.55,33000.0,9.8,9.8,9.51,9.55,33000.0
2004-08-31 10:30:00,9.54,9.57,9.49,9.51,19900.0,9.54,9.57,9.49,9.51,19900.0
2004-08-31 11:00:00,9.5,9.5,9.45,9.45,23400.0,9.5,9.5,9.45,9.45,23400.0
2004-08-31 11:30:00,9.46,9.46,9.34,9.38,20100.0,9.46,9.46,9.34,9.38,20100.0
2004-08-31 12:00:00,9.35,9.44,9.3,9.44,21700.0,9.35,9.44,9.3,9.44,21700.0
2004-08-31 12:30:00,9.44,9.55,9.41,9.46,21200.0,9.44,9.55,9.41,9.46,21200.0
2004-08-31 13:00:00,9.46,9.62,9.41,9.59,33000.0,9.46,9.62,9.41,9.59,33000.0
2004-08-31 13:30:00,9.57,9.57,9.55,9.55,7300.0,9.57,9.57,9.55,9.55,7300.0
2004-08-31 14:00:00,9.55,9.6,9.5,9.52,24500.0,9.55,9.6,9.5,9.52,24500.0
2004-08-31 14:30:00,9.51,9.66,9.51,9.66,33500.0,9.51,9.66,9.51,9.66,33500.0
2004-08-31 15:00:00,9.65,9.66,9.56,9.65,41600.0,9.65,9.66,9.56,9.65,41600.0
2004-08-31 15:30:00,9.65,9.75,9.59,9.73,103300.0,9.65,9.75,9.59,9.73,103300.0
2004-09-01 09:30:00,9.78,10.18,9.51,9.69,110000.0,9.78,10.18,9.51,9.69,110000.0
2004-09-01 10:00:00,9.68,9.91,9.68,9.91,23600.0,9.68,9.91,9.68,9.91,23600.0
2004-09-01 10:30:00,9.91,10.01,9.9,10.01,49900.0,9.91,10.01,9.9,10.01,49900.0
2004-09-01 11:00:00,10.01,10.27,10.01,10.19,67700.0,10.01,10.27,10.01,10.19,67700.0
2004-09-01 11:30:00,10.16,10.16,10.04,10.13,16200.0,10.16,10.16,10.04,10.13,16200.0
2004-09-01 12:00:00,10.13,10.15,10.1,10.12,12900.0,10.13,10.15,10.1,10.12,12900.0
2004-09-01 12:30:00,10.14,10.15,10.08,10.13,24200.0,10.14,10.15,10.08,10.13,24200.0
2004-09-01 13:00:00,10.14,10.15,10.01,10.08,44600.0,10.14,10.15,10.01,10.08,44600.0
2004-09-01 13:30:00,10.1,10.14,10.04,10.04,13700.0,10.1,10.14,10.04,10.04,13700.0
2004-09-01 14:00:00,10.04,10.07,10.0,10.07,9100.0,10.04,10.07,10.0,10.07,9100.0
2004-09-01 14:30:00,10.07,10.11,10.05,10.1,17000.0,10.07,10.11,10.05,10.1,17000.0
2004-09-01 15:00:00,10.1,10.12,9.97,10.04,36000.0,10.1,10.12,9.97,10.04,36000.0
2004-09-01 15:30:00,10.04,10.17,10.02,10.17,102600.0,10.04,10.17,10.02,10.17,102600.0
2004-09-02 09:30:00,9.91,10.25,9.91,10.2,25000.0,9.91,10.25,9.91,10.2,25000.0
2004-09-02 10:00:00,10.2,10.26,10.13,10.14,21400.0,10.2,10.26,10.13,10.14,21400.0
2004-09-02 10:30:00,10.15,10.19,10.13,10.16,9600.0,10.15,10.19,10.13,10.16,9600.0
2004-09-02 11:00:00,10.19,10.25,10.16,10.19,24300.0,10.19,10.25,10.16,10.19,24300.0
2004-09-02 11:30:00,10.18,10.26,10.18,10.2,17800.0,10.18,10.26,10.18,10.2,17800.0
2004-09-02 12:00:00,10.2,10.26,10.2,10.22,22400.0,10.2,10.26,10.2,10.22,22400.0
2004-09-02 12:30:00,10.25,10.28,10.21,10.21,24700.0,10.25,10.28,10.21,10.21,24700.0
2004-09-02 13:00:00,10.2,10.23,10.2,10.2,4600.0,10.2,10.23,10.2,10.2,4600.0
2004-09-02 13:30:00,10.21,10.24,10.2,10.21,12200.0,10.21,10.24,10.2,10.21,12200.0
2004-09-02 14:00:00,10.22,10.24,10.21,10.24,19900.0,10.22,10.24,10.21,10.24,19900.0
2004-09-02 14:30:00,10.24,10.3,10.22,10.3,24900.0,10.24,10.3,10.22,10.3,24900.0
2004-09-02 15:00:00,10.3,10.38,10.25,10.32,59100.0,10.3,10.38,10.25,10.32,59100.0
2004-09-02 15:30:00,10.32,10.37,10.25,10.34,75500.0,10.32,10.37,10.25,10.34,75500.0
2004-09-03 09:30:00,10.3,10.48,10.17,10.48,54800.0,10.3,10.48,10.17,10.48,54800.0
2004-09-03 10:00:00,10.47,10.47,10.36,10.39,38100.0,10.47,10.47,10.36,10.39,38100.0
2004-09-03 10:30:00,10.37,10.44,10.3,10.3,20200.0,10.37,10.44,10.3,10.3,20200.0
2004-09-03 11:00:00,10.3,10.33,10.12,10.2,36800.0,10.3,10.33,10.12,10.2,36800.0
2004-09-03 11:30:00,10.18,10.28,10.16,10.28,16100.0,10.18,10.28,10.16,10.28,16100.0
2004-09-03 12:00:00,10.28,10.3,10.25,10.27,13100.0,10.28,10.3,10.25,10.27,13100.0
2004-09-03 12:30:00,10.27,10.29,10.26,10.26,10300.0,10.27,10.29,10.26,10.26,10300.0
2004-09-03 13:00:00,10.26,10.26,10.25,10.25,3300.0,10.26,10.26,10.25,10.25,3300.0
2004-09-03 13:30:00,10.25,10.27,10.21,10.23,9100.0,10.25,10.27,10.21,10.23,9100.0
2004-09-03 14:00:00,10.23,10.23,10.2,10.2,3700.0,10.23,10.23,10.2,10.2,3700.0
2004-09-03 14:30:00,10.19,10.3,10.17,10.3,19600.0,10.19,10.3,10.17,10.3,19600.0
2004-09-03 15:00:00,10.25,10.34,10.25,10.32,17400.0,10.25,10.34,10.25,10.32,17400.0
2004-09-03 15:30:00,10.31,10.33,10.19,10.19,44900.0,10.31,10.33,10.19,10.19,44900.0
2004-09-07 09:30:00,10.24,10.49,10.24,10.36,32000.0,10.24,10.49,10.24,10.36,32000.0
2004-09-07 10:00:00,10.37,10.39,10.34,10.37,10400.0,10.37,10.39,10.34,10.37,10400.0
2004-09-07 10:30:00,10.38,10.38,10.19,10.22,18400.0,10.38,10.38,10.19,10.22,18400.0
2004-09-07 11:00:00,10.22,10.26,10.15,10.26,29800.0,10.22,10.26,10.15,10.26,29800.0
2004-09-07 11:30:00,10.26,10.32,10.1,10.19,31600.0,10.26,10.32,10.1,10.19,31600.0
2004-09-07 12:00:00,10.19,10.22,10.17,10.18,7400.0,10.19,10.22,10.17,10.18,7400.0
2004-09-07 12:30:00,10.19,10.33,10.18,10.32,6200.0,10.19,10.33,10.18,10.32,6200.0
2004-09-07 13:00:00,10.32,10.37,10.32,10.35,10000.0,10.32,10.37,10.32,10.35,10000.0
2004-09-07 13:30:00,10.35,10.4,10.35,10.36,11000.0,10.35,10.4,10.35,10.36,11000.0
2004-09-07 14:00:00,10.36,10.36,10.26,10.26,10200.0,10.36,10.36,10.26,10.26,10200.0
2004-09-07 14:30:00,10.26,10.26,10.18,10.2,33600.0,10.26,10.26,10.18,10.2,33600.0
2004-09-07 15:00:00,10.19,10.26,10.19,10.2,12100.0,10.19,10.26,10.19,10.2,12100.0
2004-09-07 15:30:00,10.2,10.33,10.18,10.32,39700.0,10.2,10.33,10.18,10.32,39700.0
2004-09-08 09:30:00,10.37,10.45,10.22,10.45,25700.0,10.37,10.45,10.22,10.45,25700.0
2004-09-08 10:00:00,10.43,10.49,10.34,10.45,25200.0,10.43,10.49,10.34,10.45,25200.0
2004-09-08 10:30:00,10.45,10.45,10.18,10.26,31300.0,10.45,10.45,10.18,10.26,31300.0
2004-09-08 11:00:00,10.25,10.27,10.2,10.27,13700.0,10.25,10.27,10.2,10.27,13700.0
2004-09-08 11:30:00,10.27,10.32,10.26,10.26,6700.0,10.27,10.32,10.26,10.26,6700.0
2004-09-08 12:00:00,10.26,10.3,10.14,10.14,19800.0,10.26,10.3,10.14,10.14,19800.0
2004-09-08 12:30:00,10.14,10.14,10.05,10.12,33200.0,10.14,10.14,10.05,10.12,33200.0
2004-09-08 13:00:00,10.12,10.2,10.12,10.16,8400.0,10.12,10.2,10.12,10.16,8400.0
2004-09-08 13:30:00,10.18,10.23,10.15,10.22,12700.0,10.18,10.23,10.15,10.22,12700.0
2004-09-08 14:00:00,10.21,10.28,10.2,10.27,69100.0,10.21,10.28,10.2,10.27,69100.0
2004-09-08 14:30:00,10.27,10.3,10.26,10.29,49400.0,10.27,10.3,10.26,10.29,49400.0
2004-09-08 15:00:00,10.27,10.28,10.18,10.27,40400.0,10.27,10.28,10.18,10.27,40400.0
2004-09-08 15:30:00,10.25,10.32,10.1,10.25,159200.0,10.25,10.32,10.1,10.25,159200.0
2004-09-09 09:30:00,10.22,10.38,10.22,10.29,18000.0,10.22,10.38,10.22,10.29,18000.0
2004-09-09 10:00:00,10.28,10.28,10.19,10.22,30200.0,10.28,10.28,10.19,10.22,30200.0
2004-09-09 10:30:00,10.22,10.28,10.19,10.27,9700.0,10.22,10.28,10.19,10.27,9700.0
2004-09-09 11:00:00,10.27,10.27,10.16,10.2,18400.0,10.27,10.27,10.16,10.2,18400.0
2004-09-09 11:30:00,10.2,10.26,10.19,10.24,18800.0,10.2,10.26,10.19,10.24,18800.0
2004-09-09 12:00:00,10.24,10.27,10.23,10.25,13500.0,10.24,10.27,10.23,10.25,13500.0
2004-09-09 12:30:00,10.25,10.29,10.24,10.27,6300.0,10.25,10.29,10.24,10.27,6300.0
2004-09-09 13:00:00,10.29,10.36,10.27,10.34,23400.0,10.29,10.36,10.27,10.34,23400.0
2004-09-09 13:30:00,10.34,10.37,10.25,10.28,17200.0,10.34,10.37,10.25,10.28,17200.0
2004-09-09 14:00:00,10.29,10.32,10.25,10.3,14600.0,10.29,10.32,10.25,10.3,14600.0
2004-09-09 14:30:00,10.3,10.45,10.26,10.45,36000.0,10.3,10.45,10.26,10.45,36000.0
2004-09-09 15:00:00,10.45,10.45,10.37,10.41,22200.0,10.45,10.45,10.37,10.41,22200.0
2004-09-09 15:30:00,10.39,10.42,10.29,10.42,35500.0,10.39,10.42,10.29,10.42,35500.0
2004-09-10 09:30:00,10.43,10.43,10.25,10.37,15700.0,10.43,10.43,10.25,10.37,15700.0
2004-09-10 10:00:00,10.39,10.47,10.37,10.46,14500.0,10.39,10.47,10.37,10.46,14500.0
2004-09-10 10:30:00,10.47,10.5,10.43,10.47,10100.0,10.47,10.5,10.43,10.47,10100.0
2004-09-10 11:00:00,10.47,10.5,10.42,10.49,16300.0,10.47,10.5,10.42,10.49,16300.0
2004-09-10 11:30:00,10.49,10.5,10.48,10.48,6300.0,10.49,10.5,10.48,10.48,6300.0
2004-09-10 12:00:00,10.49,10.5,10.46,10.46,4700.0,10.49,10.5,10.46,10.46,4700.0
2004-09-10 12:30:00,10.47,10.5,10.47,10.5,7000.0,10.47,10.5,10.47,10.5,7000.0
2004-09-10 13:00:00,10.5,10.5,10.48,10.49,9600.0,10.5,10.5,10.48,10.49,9600.0
2004-09-10 13:30:00,10.5,10.5,10.45,10.45,8000.0,10.5,10.5,10.45,10.45,8000.0
2004-09-10 14:00:00,10.47,10.54,10.47,10.54,9200.0,10.47,10.54,10.47,10.54,9200.0
2004-09-10 14:30:00,10.54,10.64,10.53,10.63,35900.0,10.54,10.64,10.53,10.63,35900.0
2004-09-10 15:00:00,10.64,10.65,10.55,10.63,24300.0,10.64,10.65,10.55,10.63,24300.0
2004-09-10 15:30:00,10.64,10.73,10.63,10.73,32900.0,10.64,10.73,10.63,10.73,32900.0
2004-09-13 09:30:00,10.69,10.74,10.56,10.6,52000.0,10.69,10.74,10.56,10.6,52000.0
2004-09-13 10:00:00,10.6,10.71,10.56,10.68,24500.0,10.6,10.71,10.56,10.68,24500.0
2004-09-13 10:30:00,10.68,10.69,10.6,10.65,23100.0,10.68,10.69,10.6,10.65,23100.0
2004-09-13 11:00:00,10.64,10.73,10.62,10.69,17100.0,10.64,10.73,10.62,10.69,17100.0
2004-09-13 11:30:00,10.69,10.69,10.65,10.65,18500.0,10.69,10.69,10.65,10.65,18500.0
2004-09-13 12:00:00,10.65,10.75,10.64,10.7,20300.0,10.65,10.75,10.64,10.7,20300.0
2004-09-13 12:30:00,10.69,10.75,10.68,10.72,21700.0,10.69,10.75,10.68,10.72,21700.0
2004-09-13 13:00:00,10.73,10.8,10.7,10.72,34000.0,10.73,10.8,10.7,10.72,34000.0
2004-09-13 13:30:00,10.72,10.73,10.65,10.7,27000.0,10.72,10.73,10.65,10.7,27000.0
2004-09-13 14:00:00,10.7,10.8,10.68,10.74,21400.0,10.7,10.8,10.68,10.74,21400.0
2004-09-13 14:30:00,10.74,10.78,10.69,10.74,20800.0,10.74,10.78,10.69,10.74,20800.0
2004-09-13 15:00:00,10.74,10.77,10.67,10.67,36200.0,10.74,10.77,10.67,10.67,36200.0
2004-09-13 15:30:00,10.67,10.75,10.64,10.75,38000.0,10.67,10.75,10.64,10.75,38000.0
2004-09-14 09:30:00,10.72,10.75,10.21,10.21,113600.0,10.72,10.75,10.21,10.21,113600.0
2004-09-14 10:00:00,10.21,10.25,10.07,10.11,270800.0,10.21,10.25,10.07,10.11,270800.0
2004-09-14 10:30:00,10.12,10.16,10.07,10.09,101400.0,10.12,10.16,10.07,10.09,101400.0
2004-09-14 11:00:00,10.08,10.11,10.07,10.07,146700.0,10.08,10.11,10.07,10.07,146700.0
2004-09-14 11:30:00,10.07,10.12,10.06,10.06,396400.0,10.07,10.12,10.06,10.06,396400.0
2004-09-14 12:00:00,10.06,10.13,10.06,10.11,266800.0,10.06,10.13,10.06,10.11,266800.0
2004-09-14 12:30:00,10.11,10.11,10.08,10.08,59900.0,10.11,10.11,10.08,10.08,59900.0
2004-09-14 13:00:00,10.07,10.08,10.05,10.05,60200.0,10.07,10.08,10.05,10.05,60200.0
2004-09-14 13:30:00,10.05,10.05,9.95,9.98,444000.0,10.05,10.05,9.95,9.98,444000.0
2004-09-14 14:00:00,9.99,10.0,9.98,9.98,134500.0,9.99,10.0,9.98,9.98,134500.0
2004-09-14 14:30:00,9.98,10.02,9.9,10.0,110100.0,9.98,10.02,9.9,10.0,110100.0
2004-09-14 15:00:00,10.0,10.06,9.98,10.03,436600.0,10.0,10.06,9.98,10.03,436600.0
2004-09-14 15:30:00,10.03,10.16,10.0,10.16,159200.0,10.03,10.16,10.0,10.16,159200.0
2004-09-15 09:30:00,10.19,10.19,10.05,10.08,206600.0,10.19,10.19,10.05,10.08,206600.0
2004-09-15 10:00:00,10.08,10.12,10.07,10.11,612700.0,10.08,10.12,10.07,10.11,612700.0
2004-09-15 10:30:00,10.1,10.15,10.1,10.12,122900.0,10.1,10.15,10.1,10.12,122900.0
2004-09-15 11:00:00,10.12,10.14,10.12,10.13,51900.0,10.12,10.14,10.12,10.13,51900.0
2004-09-15 11:30:00,10.15,10.25,10.12,10.25,273000.0,10.15,10.25,10.12,10.25,273000.0
2004-09-15 12:00:00,10.26,10.39,10.26,10.39,124900.0,10.26,10.39,10.26,10.39,124900.0
2004-09-15 12:30:00,10.37,10.63,10.35,10.63,115800.0,10.37,10.63,10.35,10.63,115800.0
2004-09-15 13:00:00,10.62,10.64,10.56,10.58,54900.0,10.62,10.64,10.56,10.58,54900.0
2004-09-15 13:30:00,10.58,10.77,10.55,10.76,92100.0,10.58,10.77,10.55,10.76,92100.0
2004-09-15 14:00:00,10.76,10.76,10.5,10.63,106300.0,10.76,10.76,10.5,10.63,106300.0
2004-09-15 14:30:00,10.64,10.64,10.45,10.45,147300.0,10.64,10.64,10.45,10.45,147300.0
2004-09-15 15:00:00,10.46,10.53,10.45,10.46,297900.0,10.46,10.53,10.45,10.46,297900.0
2004-09-15 15:30:00,10.46,10.59,10.42,10.54,271000.0,10.46,10.59,10.42,10.54,271000.0
2004-09-16 09:30:00,10.57,10.7,10.55,10.6,57900.0,10.57,10.7,10.55,10.6,57900.0
2004-09-16 10:00:00,10.6,10.6,10.57,10.59,24300.0,10.6,10.6,10.57,10.59,24300.0
2004-09-16 10:30:00,10.58,10.6,10.56,10.59,112900.0,10.58,10.6,10.56,10.59,112900.0
2004-09-16 11:00:00,10.59,10.59,10.56,10.58,23500.0,10.59,10.59,10.56,10.58,23500.0
2004-09-16 11:30:00,10.57,10.58,10.47,10.5,23300.0,10.57,10.58,10.47,10.5,23300.0
2004-09-16 12:00:00,10.51,10.51,10.5,10.5,21300.0,10.51,10.51,10.5,10.5,21300.0
2004-09-16 12:30:00,10.51,10.55,10.5,10.5,16700.0,10.51,10.55,10.5,10.5,16700.0
2004-09-16 13:00:00,10.5,10.51,10.5,10.5,56600.0,10.5,10.51,10.5,10.5,56600.0
2004-09-16 13:30:00,10.51,10.54,10.5,10.54,34700.0,10.51,10.54,10.5,10.54,34700.0
2004-09-16 14:00:00,10.53,10.55,10.51,10.55,20300.0,10.53,10.55,10.51,10.55,20300.0
2004-09-16 14:30:00,10.55,10.55,10.52,10.52,34000.0,10.55,10.55,10.52,10.52,34000.0
2004-09-16 15:00:00,10.53,10.55,10.52,10.55,36300.0,10.53,10.55,10.52,10.55,36300.0
2004-09-16 15:30:00,10.55,10.56,10.53,10.56,76000.0,10.55,10.56,10.53,10.56,76000.0
2004-09-17 09:30:00,10.81,10.88,10.65,10.65,258800.0,10.81,10.88,10.65,10.65,258800.0
2004-09-17 10:00:00,10.65,10.67,10.6,10.65,51400.0,10.65,10.67,10.6,10.65,51400.0
2004-09-17 10:30:00,10.65,10.72,10.61,10.63,24200.0,10.65,10.72,10.61,10.63,24200.0
2004-09-17 11:00:00,10.63,10.7,10.62,10.64,39500.0,10.63,10.7,10.62,10.64,39500.0
2004-09-17 11:30:00,10.64,10.67,10.6,10.64,16800.0,10.64,10.67,10.6,10.64,16800.0
2004-09-17 12:00:00,10.64,10.64,10.59,10.62,52600.0,10.64,10.64,10.59,10.62,52600.0
2004-09-17 12:30:00,10.61,10.69,10.61,10.66,50000.0,10.61,10.69,10.61,10.66,50000.0
2004-09-17 13:00:00,10.66,10.73,10.66,10.72,50000.0,10.66,10.73,10.66,10.72,50000.0
2004-09-17 13:30:00,10.72,10.73,10.7,10.72,36400.0,10.72,10.73,10.7,10.72,36400.0
2004-09-17 14:00:00,10.72,10.75,10.72,10.75,27000.0,10.72,10.75,10.72,10.75,27000.0
2004-09-17 14:30:00,10.74,10.76,10.73,10.74,41000.0,10.74,10.76,10.73,10.74,41000.0
2004-09-17 15:00:00,10.74,10.78,10.74,10.75,41000.0,10.74,10.78,10.74,10.75,41000.0
2004-09-17 15:30:00,10.76,10.86,10.75,10.79,118300.0,10.76,10.86,10.75,10.79,118300.0
2004-09-20 09:30:00,10.83,10.89,10.55,10.59,56000.0,10.83,10.89,10.55,10.59,56000.0
2004-09-20 10:00:00,10.58,10.62,10.51,10.58,96200.0,10.58,10.62,10.51,10.58,96200.0
2004-09-20 10:30:00,10.59,10.62,10.51,10.54,44800.0,10.59,10.62,10.51,10.54,44800.0
2004-09-20 11:00:00,10.54,10.54,10.41,10.42,65000.0,10.54,10.54,10.41,10.42,65000.0
2004-09-20 11:30:00,10.41,10.43,10.2,10.31,123700.0,10.41,10.43,10.2,10.31,123700.0
2004-09-20 12:00:00,10.32,10.41,10.32,10.37,13100.0,10.32,10.41,10.32,10.37,13100.0
2004-09-20 12:30:00,10.37,10.37,10.26,10.32,21500.0,10.37,10.37,10.26,10.32,21500.0
2004-09-20 13:00:00,10.31,10.33,10.27,10.31,10500.0,10.31,10.33,10.27,10.31,10500.0
2004-09-20 13:30:00,10.31,10.38,10.29,10.36,21500.0,10.31,10.38,10.29,10.36,21500.0
2004-09-20 14:00:00,10.35,10.37,10.25,10.34,14700.0,10.35,10.37,10.25,10.34,14700.0
2004-09-20 14:30:00,10.35,10.44,10.34,10.37,29900.0,10.35,10.44,10.34,10.37,29900.0
2004-09-20 15:00:00,10.38,10.44,10.35,10.41,52900.0,10.38,10.44,10.35,10.41,52900.0
2004-09-20 15:30:00,10.42,10.46,10.38,10.41,62300.0,10.42,10.46,10.38,10.41,62300.0
2004-09-21 09:30:00,10.38,10.54,10.38,10.46,23800.0,10.38,10.54,10.38,10.46,23800.0
2004-09-21 10:00:00,10.46,10.49,10.37,10.37,13200.0,10.46,10.49,10.37,10.37,13200.0
2004-09-21 10:30:00,10.39,10.44,10.36,10.42,6400.0,10.39,10.44,10.36,10.42,6400.0
2004-09-21 11:00:00,10.4,10.54,10.37,10.46,14400.0,10.4,10.54,10.37,10.46,14400.0
2004-09-21 11:30:00,10.44,10.53,10.44,10.47,199700.0,10.44,10.53,10.44,10.47,199700.0
2004-09-21 12:00:00,10.48,10.51,10.47,10.5,24200.0,10.48,10.51,10.47,10.5,24200.0
2004-09-21 12:30:00,10.49,10.5,10.46,10.49,27600.0,10.49,10.5,10.46,10.49,27600.0
2004-09-21 13:00:00,10.48,10.5,10.46,10.49,84800.0,10.48,10.5,10.46,10.49,84800.0
2004-09-21 13:30:00,10.49,10.51,10.48,10.49,28700.0,10.49,10.51,10.48,10.49,28700.0
2004-09-21 14:00:00,10.5,10.55,10.48,10.54,29100.0,10.5,10.55,10.48,10.54,29100.0
2004-09-21 14:30:00,10.53,10.58,10.5,10.57,47000.0,10.53,10.58,10.5,10.57,47000.0
2004-09-21 15:00:00,10.57,10.58,10.48,10.48,45700.0,10.57,10.58,10.48,10.48,45700.0
2004-09-21 15:30:00,10.49,10.57,10.46,10.53,75200.0,10.49,10.57,10.46,10.53,75200.0
2004-09-22 09:30:00,10.48,10.53,10.23,10.26,54800.0,10.48,10.53,10.23,10.26,54800.0
2004-09-22 10:00:00,10.27,10.27,10.05,10.14,62000.0,10.27,10.27,10.05,10.14,62000.0
2004-09-22 10:30:00,10.16,10.21,10.08,10.12,37200.0,10.16,10.21,10.08,10.12,37200.0
2004-09-22 11:00:00,10.11,10.18,10.1,10.14,29600.0,10.11,10.18,10.1,10.14,29600.0
2004-09-22 11:30:00,10.13,10.22,10.13,10.16,14000.0,10.13,10.22,10.13,10.16,14000.0
2004-09-22 12:00:00,10.14,10.25,10.13,10.14,19300.0,10.14,10.25,10.13,10.14,19300.0
2004-09-22 12:30:00,10.13,10.15,10.13,10.13,10300.0,10.13,10.15,10.13,10.13,10300.0
2004-09-22 13:00:00,10.13,10.19,10.1,10.13,27600.0,10.13,10.19,10.1,10.13,27600.0
2004-09-22 13:30:00,10.13,10.17,10.11,10.11,12700.0,10.13,10.17,10.11,10.11,12700.0
2004-09-22 14:00:00,10.11,10.14,10.05,10.14,24600.0,10.11,10.14,10.05,10.14,24600.0
2004-09-22 14:30:00,10.14,10.17,10.1,10.14,14900.0,10.14,10.17,10.1,10.14,14900.0
2004-09-22 15:00:00,10.14,10.15,10.1,10.11,17900.0,10.14,10.15,10.1,10.11,17900.0
2004-09-22 15:30:00,10.1,10.13,10.0,10.0,70500.0,10.1,10.13,10.0,10.0,70500.0
2004-09-23 09:30:00,9.97,10.15,9.95,10.09,28200.0,9.97,10.15,9.95,10.09,28200.0
2004-09-23 10:00:00,10.09,10.21,10.03,10.19,23400.0,10.09,10.21,10.03,10.19,23400.0
2004-09-23 10:30:00,10.2,10.21,10.14,10.2,10500.0,10.2,10.21,10.14,10.2,10500.0
2004-09-23 11:00:00,10.19,10.19,10.16,10.19,2700.0,10.19,10.19,10.16,10.19,2700.0
2004-09-23 11:30:00,10.17,10.19,10.12,10.13,3200.0,10.17,10.19,10.12,10.13,3200.0
2004-09-23 12:00:00,10.16,10.16,10.12,10.12,3300.0,10.16,10.16,10.12,10.12,3300.0
2004-09-23 12:30:00,10.14,10.14,10.01,10.01,21100.0,10.14,10.14,10.01,10.01,21100.0
2004-09-23 13:00:00,10.01,10.01,9.99,9.99,20100.0,10.01,10.01,9.99,9.99,20100.0
2004-09-23 13:30:00,10.0,10.03,9.96,9.99,17300.0,10.0,10.03,9.96,9.99,17300.0
2004-09-23 14:00:00,10.0,10.09,10.0,10.09,11300.0,10.0,10.09,10.0,10.09,11300.0
2004-09-23 14:30:00,10.1,10.16,10.08,10.1,6100.0,10.1,10.16,10.08,10.1,6100.0
2004-09-23 15:00:00,10.09,10.09,10.07,10.08,12500.0,10.09,10.09,10.07,10.08,12500.0
2004-09-23 15:30:00,10.08,10.11,10.04,10.04,22400.0,10.08,10.11,10.04,10.04,22400.0
2004-09-24 09:30:00,10.04,10.1,9.95,10.03,26500.0,10.04,10.1,9.95,10.03,26500.0
2004-09-24 10:00:00,10.02,10.02,10.0,10.0,6400.0,10.02,10.02,10.0,10.0,6400.0
2004-09-24 10:30:00,10.01,10.01,9.91,9.97,17500.0,10.01,10.01,9.91,9.97,17500.0
2004-09-24 11:00:00,9.96,10.07,9.96,10.01,12900.0,9.96,10.07,9.96,10.01,12900.0
2004-09-24 11:30:00,10.0,10.03,9.94,9.94,9800.0,10.0,10.03,9.94,9.94,9800.0
2004-09-24 12:00:00,9.93,9.94,9.89,9.89,15500.0,9.93,9.94,9.89,9.89,15500.0
2004-09-24 12:30:00,9.89,9.89,9.86,9.87,13500.0,9.89,9.89,9.86,9.87,13500.0
2004-09-24 13:00:00,9.86,9.9,9.86,9.9,12600.0,9.86,9.9,9.86,9.9,12600.0
2004-09-24 13:30:00,9.9,9.94,9.9,9.93,8400.0,9.9,9.94,9.9,9.93,8400.0
2004-09-24 14:00:00,9.93,9.99,9.92,9.94,13900.0,9.93,9.99,9.92,9.94,13900.0
2004-09-24 14:30:00,9.93,9.95,9.92,9.93,10600.0,9.93,9.95,9.92,9.93,10600.0
2004-09-24 15:00:00,9.93,9.94,9.92,9.92,23000.0,9.93,9.94,9.92,9.92,23000.0
2004-09-24 15:30:00,9.92,9.93,9.84,9.84,47300.0,9.92,9.93,9.84,9.84,47300.0
2004-09-27 09:30:00,9.84,9.84,9.62,9.74,65000.0,9.84,9.84,9.62,9.74,65000.0
2004-09-27 10:00:00,9.74,9.8,9.66,9.7,40600.0,9.74,9.8,9.66,9.7,40600.0
2004-09-27 10:30:00,9.71,9.79,9.65,9.66,19800.0,9.71,9.79,9.65,9.66,19800.0
2004-09-27 11:00:00,9.66,9.72,9.65,9.71,20000.0,9.66,9.72,9.65,9.71,20000.0
2004-09-27 11:30:00,9.71,9.74,9.69,9.71,6600.0,9.71,9.74,9.69,9.71,6600.0
2004-09-27 12:00:00,9.72,9.8,9.72,9.76,9500.0,9.72,9.8,9.72,9.76,9500.0
2004-09-27 12:30:00,9.76,9.85,9.75,9.83,13500.0,9.76,9.85,9.75,9.83,13500.0
2004-09-27 13:00:00,9.84,9.87,9.78,9.78,12200.0,9.84,9.87,9.78,9.78,12200.0
2004-09-27 13:30:00,9.78,9.87,9.74,9.85,47800.0,9.78,9.87,9.74,9.85,47800.0
2004-09-27 14:00:00,9.85,9.85,9.7,9.71,10600.0,9.85,9.85,9.7,9.71,10600.0
2004-09-27 14:30:00,9.71,9.78,9.71,9.78,8900.0,9.71,9.78,9.71,9.78,8900.0
2004-09-27 15:00:00,9.8,9.8,9.74,9.78,25300.0,9.8,9.8,9.74,9.78,25300.0
2004-09-27 15:30:00,9.78,9.82,9.65,9.68,47200.0,9.78,9.82,9.65,9.68,47200.0
2004-09-28 09:30:00,9.78,9.84,9.66,9.74,29100.0,9.78,9.84,9.66,9.74,29100.0
2004-09-28 10:00:00,9.74,9.85,9.72,9.76,37200.0,9.74,9.85,9.72,9.76,37200.0
2004-09-28 10:30:00,9.76,9.84,9.73,9.84,54500.0,9.76,9.84,9.73,9.84,54500.0
2004-09-28 11:00:00,9.83,9.86,9.81,9.81,18800.0,9.83,9.86,9.81,9.81,18800.0
2004-09-28 11:30:00,9.82,9.82,9.73,9.76,31400.0,9.82,9.82,9.73,9.76,31400.0
2004-09-28 12:00:00,9.79,9.79,9.73,9.78,38100.0,9.79,9.79,9.73,9.78,38100.0
2004-09-28 12:30:00,9.75,9.78,9.72,9.75,31300.0,9.75,9.78,9.72,9.75,31300.0
2004-09-28 13:00:00,9.75,9.75,9.71,9.73,31000.0,9.75,9.75,9.71,9.73,31000.0
2004-09-28 13:30:00,9.71,9.76,9.7,9.71,29900.0,9.71,9.76,9.7,9.71,29900.0
2004-09-28 14:00:00,9.73,9.77,9.72,9.74,24300.0,9.73,9.77,9.72,9.74,24300.0
2004-09-28 14:30:00,9.75,9.84,9.75,9.78,24600.0,9.75,9.84,9.75,9.78,24600.0
2004-09-28 15:00:00,9.78,9.82,9.77,9.78,37000.0,9.78,9.82,9.77,9.78,37000.0
2004-09-28 15:30:00,9.78,9.92,9.78,9.91,59100.0,9.78,9.92,9.78,9.91,59100.0
2004-09-29 09:30:00,9.83,9.94,9.77,9.87,25500.0,9.83,9.94,9.77,9.87,25500.0
2004-09-29 10:00:00,9.85,9.95,9.85,9.88,19500.0,9.85,9.95,9.85,9.88,19500.0
2004-09-29 10:30:00,9.9,10.03,9.9,9.97,26700.0,9.9,10.03,9.9,9.97,26700.0
2004-09-29 11:00:00,9.97,9.99,9.96,9.98,17600.0,9.97,9.99,9.96,9.98,17600.0
2004-09-29 11:30:00,9.98,10.01,9.98,10.0,20000.0,9.98,10.01,9.98,10.0,20000.0
2004-09-29 12:00:00,10.0,10.0,9.93,9.97,18800.0,10.0,10.0,9.93,9.97,18800.0
2004-09-29 12:30:00,9.96,10.04,9.96,9.99,11500.0,9.96,10.04,9.96,9.99,11500.0
2004-09-29 13:00:00,9.99,10.04,9.97,9.99,24500.0,9.99,10.04,9.97,9.99,24500.0
2004-09-29 13:30:00,9.98,10.0,9.96,9.98,14200.0,9.98,10.0,9.96,9.98,14200.0
2004-09-29 14:00:00,9.98,10.02,9.98,10.0,37600.0,9.98,10.02,9.98,10.0,37600.0
2004-09-29 14:30:00,10.0,10.02,9.99,10.0,13800.0,10.0,10.02,9.99,10.0,13800.0
2004-09-29 15:00:00,9.99,10.0,9.92,9.93,47600.0,9.99,10.0,9.92,9.93,47600.0
2004-09-29 15:30:00,9.95,10.0,9.93,9.98,46000.0,9.95,10.0,9.93,9.98,46000.0
2004-09-30 09:30:00,10.04,10.07,9.91,10.01,32900.0,10.04,10.07,9.91,10.01,32900.0
2004-09-30 10:00:00,10.01,10.06,10.01,10.05,12800.0,10.01,10.06,10.01,10.05,12800.0
2004-09-30 10:30:00,10.05,10.17,10.05,10.12,44500.0,10.05,10.17,10.05,10.12,44500.0
2004-09-30 11:00:00,10.09,10.16,10.0,10.13,31200.0,10.09,10.16,10.0,10.13,31200.0
2004-09-30 11:30:00,10.14,10.21,10.09,10.21,44100.0,10.14,10.21,10.09,10.21,44100.0
2004-09-30 12:00:00,10.2,10.25,10.14,10.24,44900.0,10.2,10.25,10.14,10.24,44900.0
2004-09-30 12:30:00,10.25,10.28,10.2,10.28,26700.0,10.25,10.28,10.2,10.28,26700.0
2004-09-30 13:00:00,10.27,10.42,10.27,10.42,64500.0,10.27,10.42,10.27,10.42,64500.0
2004-09-30 13:30:00,10.41,10.48,10.34,10.48,84300.0,10.41,10.48,10.34,10.48,84300.0
2004-09-30 14:00:00,10.47,10.48,10.42,10.48,72600.0,10.47,10.48,10.42,10.48,72600.0
2004-09-30 14:30:00,10.48,10.6,10.48,10.6,76400.0,10.48,10.6,10.48,10.6,76400.0
2004-09-30 15:00:00,10.58,10.6,10.55,10.57,78400.0,10.58,10.6,10.55,10.57,78400.0
2004-09-30 15:30:00,10.56,10.57,10.49,10.5,114100.0,10.56,10.57,10.49,10.5,114100.0
2004-10-01 09:30:00,10.46,10.5,10.37,10.48,69700.0,10.46,10.5,10.37,10.48,69700.0
2004-10-01 10:00:00,10.48,10.57,10.47,10.55,80100.0,10.48,10.57,10.47,10.55,80100.0
2004-10-01 10:30:00,10.54,10.65,10.54,10.63,29200.0,10.54,10.65,10.54,10.63,29200.0
2004-10-01 11:00:00,10.64,10.66,10.55,10.64,33500.0,10.64,10.66,10.55,10.64,33500.0
2004-10-01 11:30:00,10.64,10.75,10.6,10.61,71000.0,10.64,10.75,10.6,10.61,71000.0
2004-10-01 12:00:00,10.64,10.66,10.57,10.61,38300.0,10.64,10.66,10.57,10.61,38300.0
2004-10-01 12:30:00,10.62,10.65,10.61,10.63,33600.0,10.62,10.65,10.61,10.63,33600.0
2004-10-01 13:00:00,10.63,10.65,10.57,10.62,16400.0,10.63,10.65,10.57,10.62,16400.0
2004-10-01 13:30:00,10.61,10.62,10.5,10.55,64700.0,10.61,10.62,10.5,10.55,64700.0
2004-10-01 14:00:00,10.53,10.63,10.44,10.59,81900.0,10.53,10.63,10.44,10.59,81900.0
2004-10-01 14:30:00,10.59,10.59,10.46,10.46,58800.0,10.59,10.59,10.46,10.46,58800.0
2004-10-01 15:00:00,10.46,10.5,10.39,10.4,80200.0,10.46,10.5,10.39,10.4,80200.0
2004-10-01 15:30:00,10.4,10.66,10.4,10.62,111500.0,10.4,10.66,10.4,10.62,111500.0
2004-10-04 09:30:00,10.5,10.51,10.41,10.5,63700.0,10.5,10.51,10.41,10.5,63700.0
2004-10-04 10:00:00,10.5,10.5,10.4,10.42,68700.0,10.5,10.5,10.4,10.42,68700.0
2004-10-04 10:30:00,10.43,10.5,10.4,10.4,32800.0,10.43,10.5,10.4,10.4,32800.0
2004-10-04 11:00:00,10.41,10.59,10.35,10.58,49900.0,10.41,10.59,10.35,10.58,49900.0
2004-10-04 11:30:00,10.58,10.7,10.58,10.67,54500.0,10.58,10.7,10.58,10.67,54500.0
2004-10-04 12:00:00,10.66,10.74,10.64,10.74,37000.0,10.66,10.74,10.64,10.74,37000.0
2004-10-04 12:30:00,10.74,10.75,10.64,10.67,40800.0,10.74,10.75,10.64,10.67,40800.0
2004-10-04 13:00:00,10.67,10.7,10.63,10.7,27200.0,10.67,10.7,10.63,10.7,27200.0
2004-10-04 13:30:00,10.7,10.83,10.66,10.83,50300.0,10.7,10.83,10.66,10.83,50300.0
2004-10-04 14:00:00,10.83,10.9,10.73,10.9,61600.0,10.83,10.9,10.73,10.9,61600.0
2004-10-04 14:30:00,10.89,10.9,10.81,10.84,58100.0,10.89,10.9,10.81,10.84,58100.0
2004-10-04 15:00:00,10.85,10.91,10.79,10.88,69200.0,10.85,10.91,10.79,10.88,69200.0
2004-10-04 15:30:00,10.87,10.9,10.81,10.86,95000.0,10.87,10.9,10.81,10.86,95000.0
2004-10-05 09:30:00,10.86,10.98,10.81,10.89,75200.0,10.86,10.98,10.81,10.89,75200.0
2004-10-05 10:00:00,10.89,10.92,10.8,10.92,46100.0,10.89,10.92,10.8,10.92,46100.0
2004-10-05 10:30:00,10.9,10.95,10.8,10.83,68500.0,10.9,10.95,10.8,10.83,68500.0
2004-10-05 11:00:00,10.85,10.97,10.84,10.89,65700.0,10.85,10.97,10.84,10.89,65700.0
2004-10-05 11:30:00,10.9,10.98,10.88,10.94,66400.0,10.9,10.98,10.88,10.94,66400.0
2004-10-05 12:00:00,10.97,11.0,10.84,10.96,69700.0,10.97,11.0,10.84,10.96,69700.0
2004-10-05 12:30:00,10.95,11.0,10.92,10.96,76700.0,10.95,11.0,10.92,10.96,76700.0
2004-10-05 13:00:00,10.97,10.99,10.9,10.97,38700.0,10.97,10.99,10.9,10.97,38700.0
2004-10-05 13:30:00,10.96,11.01,10.95,10.99,89100.0,10.96,11.01,10.95,10.99,89100.0
2004-10-05 14:00:00,10.98,11.02,10.97,11.0,71100.0,10.98,11.02,10.97,11.0,71100.0
2004-10-05 14:30:00,10.99,11.03,10.98,11.0,75800.0,10.99,11.03,10.98,11.0,75800.0
2004-10-05 15:00:00,11.0,11.02,10.93,10.99,81500.0,11.0,11.02,10.93,10.99,81500.0
2004-10-05 15:30:00,10.98,11.12,10.94,11.12,155400.0,10.98,11.12,10.94,11.12,155400.0
2004-10-06 09:30:00,11.09,11.09,10.77,10.9,54900.0,11.09,11.09,10.77,10.9,54900.0
2004-10-06 10:00:00,10.91,10.98,10.87,10.98,36300.0,10.91,10.98,10.87,10.98,36300.0
2004-10-06 10:30:00,10.98,10.99,10.81,10.82,36200.0,10.98,10.99,10.81,10.82,36200.0
2004-10-06 11:00:00,10.81,10.97,10.79,10.97,48500.0,10.81,10.97,10.79,10.97,48500.0
2004-10-06 11:30:00,10.95,11.07,10.9,11.05,58600.0,10.95,11.07,10.9,11.05,58600.0
2004-10-06 12:00:00,11.05,11.19,11.05,11.17,48900.0,11.05,11.19,11.05,11.17,48900.0
2004-10-06 12:30:00,11.16,11.24,11.14,11.24,43100.0,11.16,11.24,11.14,11.24,43100.0
2004-10-06 13:00:00,11.24,11.3,11.21,11.21,61200.0,11.24,11.3,11.21,11.21,61200.0
2004-10-06 13:30:00,11.21,11.31,11.2,11.31,43400.0,11.21,11.31,11.2,11.31,43400.0
2004-10-06 14:00:00,11.31,11.37,11.29,11.36,49900.0,11.31,11.37,11.29,11.36,49900.0
2004-10-06 14:30:00,11.35,11.35,11.24,11.26,63100.0,11.35,11.35,11.24,11.26,63100.0
2004-10-06 15:00:00,11.26,11.45,11.26,11.41,107800.0,11.26,11.45,11.26,11.41,107800.0
2004-10-06 15:30:00,11.4,11.73,11.4,11.61,380900.0,11.4,11.73,11.4,11.61,380900.0
2004-10-07 09:30:00,11.56,11.56,11.15,11.24,124000.0,11.56,11.56,11.15,11.24,124000.0
2004-10-07 10:00:00,11.24,11.26,11.09,11.11,121600.0,11.24,11.26,11.09,11.11,121600.0
2004-10-07 10:30:00,11.13,11.2,11.05,11.1,40600.0,11.13,11.2,11.05,11.1,40600.0
2004-10-07 11:00:00,11.1,11.12,11.1,11.1,57000.0,11.1,11.12,11.1,11.1,57000.0
2004-10-07 11:30:00,11.1,11.16,11.0,11.15,72000.0,11.1,11.16,11.0,11.15,72000.0
2004-10-07 12:00:00,11.15,11.18,11.1,11.15,16500.0,11.15,11.18,11.1,11.15,16500.0
2004-10-07 12:30:00,11.15,11.17,11.1,11.14,14200.0,11.15,11.17,11.1,11.14,14200.0
2004-10-07 13:00:00,11.14,11.25,11.14,11.18,21700.0,11.14,11.25,11.14,11.18,21700.0
2004-10-07 13:30:00,11.19,11.25,11.19,11.24,36800.0,11.19,11.25,11.19,11.24,36800.0
2004-10-07 14:00:00,11.25,11.28,11.24,11.25,18500.0,11.25,11.28,11.24,11.25,18500.0
2004-10-07 14:30:00,11.25,11.27,11.17,11.18,24500.0,11.25,11.27,11.17,11.18,24500.0
2004-10-07 15:00:00,11.19,11.21,11.08,11.1,49300.0,11.19,11.21,11.08,11.1,49300.0
2004-10-07 15:30:00,11.1,11.15,10.97,11.03,127100.0,11.1,11.15,10.97,11.03,127100.0
2004-10-08 09:30:00,10.95,11.15,10.92,11.09,30400.0,10.95,11.15,10.92,11.09,30400.0
2004-10-08 10:00:00,11.08,11.13,11.05,11.06,21400.0,11.08,11.13,11.05,11.06,21400.0
2004-10-08 10:30:00,11.06,11.08,11.05,11.08,14400.0,11.06,11.08,11.05,11.08,14400.0
2004-10-08 11:00:00,11.09,11.09,10.92,10.93,25800.0,11.09,11.09,10.92,10.93,25800.0
2004-10-08 11:30:00,10.92,11.0,10.9,10.97,7800.0,10.92,11.0,10.9,10.97,7800.0
2004-10-08 12:00:00,10.97,11.0,10.94,10.94,6900.0,10.97,11.0,10.94,10.94,6900.0
2004-10-08 12:30:00,10.93,11.0,10.9,11.0,25200.0,10.93,11.0,10.9,11.0,25200.0
2004-10-08 13:00:00,10.99,10.99,10.93,10.95,7900.0,10.99,10.99,10.93,10.95,7900.0
2004-10-08 13:30:00,10.95,11.07,10.95,10.99,40000.0,10.95,11.07,10.95,10.99,40000.0
2004-10-08 14:00:00,11.0,11.0,10.79,10.8,40700.0,11.0,11.0,10.79,10.8,40700.0
2004-10-08 14:30:00,10.8,10.83,10.75,10.79,61900.0,10.8,10.83,10.75,10.79,61900.0
2004-10-08 15:00:00,10.79,10.98,10.74,10.77,66000.0,10.79,10.98,10.74,10.77,66000.0
2004-10-08 15:30:00,10.77,10.8,10.7,10.74,64200.0,10.77,10.8,10.7,10.74,64200.0
2004-10-11 09:30:00,10.72,10.91,10.72,10.9,30600.0,10.72,10.91,10.72,10.9,30600.0
2004-10-11 10:00:00,10.9,10.98,10.9,10.96,25500.0,10.9,10.98,10.9,10.96,25500.0
2004-10-11 10:30:00,10.96,10.98,10.91,10.91,10700.0,10.96,10.98,10.91,10.91,10700.0
2004-10-11 11:00:00,10.94,10.96,10.9,10.91,12800.0,10.94,10.96,10.9,10.91,12800.0
2004-10-11 11:30:00,10.91,10.92,10.9,10.9,15100.0,10.91,10.92,10.9,10.9,15100.0
2004-10-11 12:00:00,10.84,10.86,10.84,10.85,3800.0,10.84,10.86,10.84,10.85,3800.0
2004-10-11 12:30:00,10.85,10.92,10.85,10.92,12300.0,10.85,10.92,10.85,10.92,12300.0
2004-10-11 13:00:00,10.92,10.93,10.88,10.93,2600.0,10.92,10.93,10.88,10.93,2600.0
2004-10-11 13:30:00,10.93,11.0,10.92,10.99,7200.0,10.93,11.0,10.92,10.99,7200.0
2004-10-11 14:00:00,10.99,11.02,10.95,10.95,5700.0,10.99,11.02,10.95,10.95,5700.0
2004-10-11 14:30:00,10.94,10.96,10.93,10.93,5600.0,10.94,10.96,10.93,10.93,5600.0
2004-10-11 15:00:00,10.94,10.96,10.85,10.86,13300.0,10.94,10.96,10.85,10.86,13300.0
2004-10-11 15:30:00,10.87,11.03,10.85,11.03,46600.0,10.87,11.03,10.85,11.03,46600.0
2004-10-12 09:30:00,10.83,10.94,10.8,10.8,21000.0,10.83,10.94,10.8,10.8,21000.0
2004-10-12 10:00:00,10.8,10.8,10.71,10.71,16300.0,10.8,10.8,10.71,10.71,16300.0
2004-10-12 10:30:00,10.7,10.81,10.61,10.61,78600.0,10.7,10.81,10.61,10.61,78600.0
2004-10-12 11:00:00,10.62,10.76,10.58,10.74,49800.0,10.62,10.76,10.58,10.74,49800.0
2004-10-12 11:30:00,10.75,10.78,10.63,10.7,46100.0,10.75,10.78,10.63,10.7,46100.0
2004-10-12 12:00:00,10.71,10.77,10.56,10.58,29800.0,10.71,10.77,10.56,10.58,29800.0
2004-10-12 12:30:00,10.58,10.58,10.55,10.56,29100.0,10.58,10.58,10.55,10.56,29100.0
2004-10-12 13:00:00,10.56,10.59,10.55,10.55,18900.0,10.56,10.59,10.55,10.55,18900.0
2004-10-12 13:30:00,10.56,10.56,10.53,10.55,10000.0,10.56,10.56,10.53,10.55,10000.0
2004-10-12 14:00:00,10.55,10.56,10.54,10.55,12000.0,10.55,10.56,10.54,10.55,12000.0
2004-10-12 14:30:00,10.54,10.57,10.54,10.55,29300.0,10.54,10.57,10.54,10.55,29300.0
2004-10-12 15:00:00,10.55,10.55,10.54,10.54,17300.0,10.55,10.55,10.54,10.54,17300.0
2004-10-12 15:30:00,10.54,10.55,10.53,10.54,57400.0,10.54,10.55,10.53,10.54,57400.0
2004-10-13 09:30:00,10.58,10.62,10.52,10.57,36900.0,10.58,10.62,10.52,10.57,36900.0
2004-10-13 10:00:00,10.58,10.59,10.42,10.42,51300.0,10.58,10.59,10.42,10.42,51300.0
2004-10-13 10:30:00,10.42,10.48,10.38,10.44,20000.0,10.42,10.48,10.38,10.44,20000.0
2004-10-13 11:00:00,10.41,10.47,10.25,10.34,110800.0,10.41,10.47,10.25,10.34,110800.0
2004-10-13 11:30:00,10.34,10.38,10.31,10.38,28500.0,10.34,10.38,10.31,10.38,28500.0
2004-10-13 12:00:00,10.38,10.45,10.37,10.45,12600.0,10.38,10.45,10.37,10.45,12600.0
2004-10-13 12:30:00,10.45,10.45,10.38,10.38,5600.0,10.45,10.45,10.38,10.38,5600.0
2004-10-13 13:00:00,10.38,10.4,10.26,10.26,14500.0,10.38,10.4,10.26,10.26,14500.0
2004-10-13 13:30:00,10.27,10.29,10.17,10.18,35300.0,10.27,10.29,10.17,10.18,35300.0
2004-10-13 14:00:00,10.19,10.22,10.16,10.21,26900.0,10.19,10.22,10.16,10.21,26900.0
2004-10-13 14:30:00,10.19,10.22,10.1,10.1,81200.0,10.19,10.22,10.1,10.1,81200.0
2004-10-13 15:00:00,10.1,10.28,10.06,10.19,134400.0,10.1,10.28,10.06,10.19,134400.0
2004-10-13 15:30:00,10.2,10.3,10.08,10.09,103200.0,10.2,10.3,10.08,10.09,103200.0
2004-10-14 09:30:00,10.05,10.13,10.04,10.08,63300.0,10.05,10.13,10.04,10.08,63300.0
2004-10-14 10:00:00,10.08,10.15,10.07,10.13,29300.0,10.08,10.15,10.07,10.13,29300.0
2004-10-14 10:30:00,10.15,10.15,10.05,10.07,25100.0,10.15,10.15,10.05,10.07,25100.0
2004-10-14 11:00:00,10.07,10.13,10.03,10.13,23700.0,10.07,10.13,10.03,10.13,23700.0
2004-10-14 11:30:00,10.14,10.14,10.03,10.07,12800.0,10.14,10.14,10.03,10.07,12800.0
2004-10-14 12:00:00,10.08,10.12,10.05,10.11,8600.0,10.08,10.12,10.05,10.11,8600.0
2004-10-14 12:30:00,10.11,10.14,10.05,10.05,10200.0,10.11,10.14,10.05,10.05,10200.0
2004-10-14 13:00:00,10.05,10.06,10.0,10.03,17100.0,10.05,10.06,10.0,10.03,17100.0
2004-10-14 13:30:00,10.03,10.09,10.03,10.08,9100.0,10.03,10.09,10.03,10.08,9100.0
2004-10-14 14:00:00,10.08,10.08,10.0,10.04,15000.0,10.08,10.08,10.0,10.04,15000.0
2004-10-14 14:30:00,10.03,10.1,10.02,10.08,27100.0,10.03,10.1,10.02,10.08,27100.0
2004-10-14 15:00:00,10.07,10.07,9.99,10.03,24000.0,10.07,10.07,9.99,10.03,24000.0
2004-10-14 15:30:00,10.01,10.28,10.0,10.22,162700.0,10.01,10.28,10.0,10.22,162700.0
2004-10-15 09:30:00,10.35,10.41,10.1,10.21,144400.0,10.35,10.41,10.1,10.21,144400.0
2004-10-15 10:00:00,10.18,10.29,10.12,10.27,27100.0,10.18,10.29,10.12,10.27,27100.0
2004-10-15 10:30:00,10.28,10.29,10.1,10.13,53500.0,10.28,10.29,10.1,10.13,53500.0
2004-10-15 11:00:00,10.13,10.18,10.11,10.11,22900.0,10.13,10.18,10.11,10.11,22900.0
2004-10-15 11:30:00,10.11,10.19,10.11,10.15,12200.0,10.11,10.19,10.11,10.15,12200.0
2004-10-15 12:00:00,10.16,10.39,10.11,10.37,53700.0,10.16,10.39,10.11,10.37,53700.0
2004-10-15 12:30:00,10.32,10.48,10.32,10.41,34900.0,10.32,10.48,10.32,10.41,34900.0
2004-10-15 13:00:00,10.42,10.51,10.34,10.35,47400.0,10.42,10.51,10.34,10.35,47400.0
2004-10-15 13:30:00,10.35,10.38,10.32,10.32,30200.0,10.35,10.38,10.32,10.32,30200.0
2004-10-15 14:00:00,10.32,10.37,10.28,10.32,16800.0,10.32,10.37,10.28,10.32,16800.0
2004-10-15 14:30:00,10.32,10.35,10.25,10.3,45200.0,10.32,10.35,10.25,10.3,45200.0
2004-10-15 15:00:00,10.3,10.37,10.25,10.36,61500.0,10.3,10.37,10.25,10.36,61500.0
2004-10-15 15:30:00,10.36,10.39,10.25,10.35,195700.0,10.36,10.39,10.25,10.35,195700.0
2004-10-18 09:30:00,10.48,10.48,10.19,10.36,64800.0,10.48,10.48,10.19,10.36,64800.0
2004-10-18 10:00:00,10.37,10.37,10.21,10.28,39800.0,10.37,10.37,10.21,10.28,39800.0
2004-10-18 10:30:00,10.29,10.34,10.21,10.25,32600.0,10.29,10.34,10.21,10.25,32600.0
2004-10-18 11:00:00,10.22,10.26,10.2,10.26,32700.0,10.22,10.26,10.2,10.26,32700.0
2004-10-18 11:30:00,10.24,10.28,10.22,10.27,21300.0,10.24,10.28,10.22,10.27,21300.0
2004-10-18 12:00:00,10.27,10.52,10.27,10.49,44200.0,10.27,10.52,10.27,10.49,44200.0
2004-10-18 12:30:00,10.49,10.52,10.43,10.43,10500.0,10.49,10.52,10.43,10.43,10500.0
2004-10-18 13:00:00,10.42,10.44,10.37,10.38,19300.0,10.42,10.44,10.37,10.38,19300.0
2004-10-18 13:30:00,10.37,10.4,10.31,10.32,19000.0,10.37,10.4,10.31,10.32,19000.0
2004-10-18 14:00:00,10.31,10.37,10.28,10.36,23200.0,10.31,10.37,10.28,10.36,23200.0
2004-10-18 14:30:00,10.33,10.48,10.32,10.46,27500.0,10.33,10.48,10.32,10.46,27500.0
2004-10-18 15:00:00,10.45,10.53,10.45,10.53,41100.0,10.45,10.53,10.45,10.53,41100.0
2004-10-18 15:30:00,10.51,10.56,10.41,10.45,67800.0,10.51,10.56,10.41,10.45,67800.0
2004-10-19 09:30:00,10.49,10.57,10.41,10.44,28800.0,10.49,10.57,10.41,10.44,28800.0
2004-10-19 10:00:00,10.44,10.48,10.37,10.46,33300.0,10.44,10.48,10.37,10.46,33300.0
2004-10-19 10:30:00,10.48,10.48,10.31,10.31,48800.0,10.48,10.48,10.31,10.31,48800.0
2004-10-19 11:00:00,10.33,10.35,10.31,10.32,25700.0,10.33,10.35,10.31,10.32,25700.0
2004-10-19 11:30:00,10.31,10.35,10.31,10.34,30400.0,10.31,10.35,10.31,10.34,30400.0
2004-10-19 12:00:00,10.31,10.39,10.3,10.38,7600.0,10.31,10.39,10.3,10.38,7600.0
2004-10-19 12:30:00,10.38,10.4,10.34,10.37,14400.0,10.38,10.4,10.34,10.37,14400.0
2004-10-19 13:00:00,10.37,10.37,10.3,10.32,11600.0,10.37,10.37,10.3,10.32,11600.0
2004-10-19 13:30:00,10.31,10.35,10.28,10.29,20300.0,10.31,10.35,10.28,10.29,20300.0
2004-10-19 14:00:00,10.29,10.35,10.26,10.29,28400.0,10.29,10.35,10.26,10.29,28400.0
2004-10-19 14:30:00,10.29,10.33,10.28,10.28,24600.0,10.29,10.33,10.28,10.28,24600.0
2004-10-19 15:00:00,10.29,10.34,10.28,10.31,25600.0,10.29,10.34,10.28,10.31,25600.0
2004-10-19 15:30:00,10.32,10.36,10.22,10.25,83800.0,10.32,10.36,10.22,10.25,83800.0
2004-10-20 09:30:00,10.21,10.5,10.08,10.41,37600.0,10.21,10.5,10.08,10.41,37600.0
2004-10-20 10:00:00,10.4,10.42,10.31,10.38,16100.0,10.4,10.42,10.31,10.38,16100.0
2004-10-20 10:30:00,10.38,10.38,10.24,10.31,22900.0,10.38,10.38,10.24,10.31,22900.0
2004-10-20 11:00:00,10.32,10.45,10.32,10.32,37300.0,10.32,10.45,10.32,10.32,37300.0
2004-10-20 11:30:00,10.32,10.4,10.3,10.34,11800.0,10.32,10.4,10.3,10.34,11800.0
2004-10-20 12:00:00,10.33,10.45,10.3,10.45,19600.0,10.33,10.45,10.3,10.45,19600.0
2004-10-20 12:30:00,10.45,10.47,10.36,10.4,17400.0,10.45,10.47,10.36,10.4,17400.0
2004-10-20 13:00:00,10.4,10.4,10.38,10.39,9600.0,10.4,10.4,10.38,10.39,9600.0
2004-10-20 13:30:00,10.4,10.4,10.37,10.38,15100.0,10.4,10.4,10.37,10.38,15100.0
2004-10-20 14:00:00,10.38,10.41,10.35,10.4,13800.0,10.38,10.41,10.35,10.4,13800.0
2004-10-20 14:30:00,10.4,10.4,10.35,10.39,18000.0,10.4,10.4,10.35,10.39,18000.0
2004-10-20 15:00:00,10.39,10.44,10.2,10.39,66500.0,10.39,10.44,10.2,10.39,66500.0
2004-10-20 15:30:00,10.39,10.45,10.35,10.45,49500.0,10.39,10.45,10.35,10.45,49500.0
2004-10-21 09:30:00,10.44,10.54,10.29,10.47,25700.0,10.44,10.54,10.29,10.47,25700.0
2004-10-21 10:00:00,10.47,10.48,10.32,10.43,21300.0,10.47,10.48,10.32,10.43,21300.0
2004-10-21 10:30:00,10.41,10.51,10.39,10.49,42800.0,10.41,10.51,10.39,10.49,42800.0
2004-10-21 11:00:00,10.49,10.53,10.44,10.46,22900.0,10.49,10.53,10.44,10.46,22900.0
2004-10-21 11:30:00,10.45,10.53,10.39,10.39,15900.0,10.45,10.53,10.39,10.39,15900.0
2004-10-21 12:00:00,10.39,10.39,10.19,10.19,47900.0,10.39,10.39,10.19,10.19,47900.0
2004-10-21 12:30:00,10.18,10.23,10.15,10.21,16500.0,10.18,10.23,10.15,10.21,16500.0
2004-10-21 13:00:00,10.23,10.26,10.19,10.21,14900.0,10.23,10.26,10.19,10.21,14900.0
2004-10-21 13:30:00,10.22,10.27,10.17,10.17,18100.0,10.22,10.27,10.17,10.17,18100.0
2004-10-21 14:00:00,10.19,10.29,10.19,10.29,141700.0,10.19,10.29,10.19,10.29,141700.0
2004-10-21 14:30:00,10.29,10.36,10.27,10.36,42500.0,10.29,10.36,10.27,10.36,42500.0
2004-10-21 15:00:00,10.36,10.4,10.33,10.36,22500.0,10.36,10.4,10.33,10.36,22500.0
2004-10-21 15:30:00,10.35,10.4,10.34,10.4,42500.0,10.35,10.4,10.34,10.4,42500.0
2004-10-22 09:30:00,10.56,10.62,10.38,10.4,32700.0,10.56,10.62,10.38,10.4,32700.0
2004-10-22 10:00:00,10.41,10.52,10.38,10.4,29400.0,10.41,10.52,10.38,10.4,29400.0
2004-10-22 10:30:00,10.39,10.43,10.35,10.36,18200.0,10.39,10.43,10.35,10.36,18200.0
2004-10-22 11:00:00,10.36,10.36,10.23,10.25,16500.0,10.36,10.36,10.23,10.25,16500.0
2004-10-22 11:30:00,10.25,10.34,10.25,10.32,21800.0,10.25,10.34,10.25,10.32,21800.0
2004-10-22 12:00:00,10.33,10.35,10.3,10.35,7500.0,10.33,10.35,10.3,10.35,7500.0
2004-10-22 12:30:00,10.33,10.34,10.29,10.3,7000.0,10.33,10.34,10.29,10.3,7000.0
2004-10-22 13:00:00,10.29,10.3,10.12,10.21,45500.0,10.29,10.3,10.12,10.21,45500.0
2004-10-22 13:30:00,10.21,10.23,10.13,10.14,17500.0,10.21,10.23,10.13,10.14,17500.0
2004-10-22 14:00:00,10.17,10.22,10.13,10.21,12600.0,10.17,10.22,10.13,10.21,12600.0
2004-10-22 14:30:00,10.23,10.24,10.15,10.17,46000.0,10.23,10.24,10.15,10.17,46000.0
2004-10-22 15:00:00,10.17,10.23,10.07,10.08,39500.0,10.17,10.23,10.07,10.08,39500.0
2004-10-22 15:30:00,10.11,10.2,10.01,10.02,53300.0,10.11,10.2,10.01,10.02,53300.0
2004-10-25 09:30:00,9.85,10.0,9.79,9.97,54500.0,9.85,10.0,9.79,9.97,54500.0
2004-10-25 10:00:00,9.97,10.2,9.91,10.2,42100.0,9.97,10.2,9.91,10.2,42100.0
2004-10-25 10:30:00,10.18,10.21,9.96,10.02,36100.0,10.18,10.21,9.96,10.02,36100.0
2004-10-25 11:00:00,10.01,10.02,9.96,10.01,23100.0,10.01,10.02,9.96,10.01,23100.0
2004-10-25 11:30:00,9.99,10.02,9.93,9.93,15600.0,9.99,10.02,9.93,9.93,15600.0
2004-10-25 12:00:00,9.91,10.08,9.91,10.07,28500.0,9.91,10.08,9.91,10.07,28500.0
2004-10-25 12:30:00,10.06,10.16,10.06,10.15,10000.0,10.06,10.16,10.06,10.15,10000.0
2004-10-25 13:00:00,10.13,10.36,10.13,10.22,46700.0,10.13,10.36,10.13,10.22,46700.0
2004-10-25 13:30:00,10.21,10.24,10.21,10.23,9700.0,10.21,10.24,10.21,10.23,9700.0
2004-10-25 14:00:00,10.24,10.26,10.06,10.08,18000.0,10.24,10.26,10.06,10.08,18000.0
2004-10-25 14:30:00,10.1,10.16,10.06,10.12,21700.0,10.1,10.16,10.06,10.12,21700.0
2004-10-25 15:00:00,10.15,10.15,10.06,10.06,25300.0,10.15,10.15,10.06,10.06,25300.0
2004-10-25 15:30:00,10.06,10.22,10.02,10.19,67500.0,10.06,10.22,10.02,10.19,67500.0
2004-10-26 09:30:00,10.17,10.17,9.91,10.0,126000.0,10.17,10.17,9.91,10.0,126000.0
2004-10-26 10:00:00,9.99,10.25,9.95,10.2,36200.0,9.99,10.25,9.95,10.2,36200.0
2004-10-26 10:30:00,10.2,10.21,10.1,10.14,15200.0,10.2,10.21,10.1,10.14,15200.0
2004-10-26 11:00:00,10.13,10.33,10.09,10.32,31000.0,10.13,10.33,10.09,10.32,31000.0
2004-10-26 11:30:00,10.28,10.3,10.26,10.3,13000.0,10.28,10.3,10.26,10.3,13000.0
2004-10-26 12:00:00,10.31,10.32,10.29,10.3,20600.0,10.31,10.32,10.29,10.3,20600.0
2004-10-26 12:30:00,10.29,10.3,10.16,10.2,38700.0,10.29,10.3,10.16,10.2,38700.0
2004-10-26 13:00:00,10.19,10.2,10.15,10.15,202600.0,10.19,10.2,10.15,10.15,202600.0
2004-10-26 13:30:00,10.15,10.21,10.1,10.11,47300.0,10.15,10.21,10.1,10.11,47300.0
2004-10-26 14:00:00,10.11,10.11,10.04,10.09,20100.0,10.11,10.11,10.04,10.09,20100.0
2004-10-26 14:30:00,10.1,10.15,10.07,10.15,26600.0,10.1,10.15,10.07,10.15,26600.0
2004-10-26 15:00:00,10.13,10.16,10.13,10.15,37600.0,10.13,10.16,10.13,10.15,37600.0
2004-10-26 15:30:00,10.13,10.2,10.08,10.08,74300.0,10.13,10.2,10.08,10.08,74300.0
2004-10-27 09:30:00,10.23,10.3,10.14,10.24,54800.0,10.23,10.3,10.14,10.24,54800.0
2004-10-27 10:00:00,10.24,10.24,10.14,10.2,19300.0,10.24,10.24,10.14,10.2,19300.0
2004-10-27 10:30:00,10.21,10.27,10.15,10.27,40300.0,10.21,10.27,10.15,10.27,40300.0
2004-10-27 11:00:00,10.27,10.43,10.27,10.39,78100.0,10.27,10.43,10.27,10.39,78100.0
2004-10-27 11:30:00,10.39,10.45,10.36,10.4,21200.0,10.39,10.45,10.36,10.4,21200.0
2004-10-27 12:00:00,10.4,10.41,10.36,10.37,13800.0,10.4,10.41,10.36,10.37,13800.0
2004-10-27 12:30:00,10.36,10.44,10.32,10.36,27800.0,10.36,10.44,10.32,10.36,27800.0
2004-10-27 13:00:00,10.39,10.56,10.36,10.51,55200.0,10.39,10.56,10.36,10.51,55200.0
2004-10-27 13:30:00,10.5,10.53,10.47,10.52,27600.0,10.5,10.53,10.47,10.52,27600.0
2004-10-27 14:00:00,10.51,10.57,10.48,10.54,30100.0,10.51,10.57,10.48,10.54,30100.0
2004-10-27 14:30:00,10.56,10.6,10.51,10.55,67800.0,10.56,10.6,10.51,10.55,67800.0
2004-10-27 15:00:00,10.54,10.55,10.46,10.49,109600.0,10.54,10.55,10.46,10.49,109600.0
2004-10-27 15:30:00,10.5,10.55,10.44,10.46,152900.0,10.5,10.55,10.44,10.46,152900.0
2004-10-28 09:30:00,10.49,10.6,10.47,10.6,56500.0,10.49,10.6,10.47,10.6,56500.0
2004-10-28 10:00:00,10.59,10.68,10.5,10.65,61600.0,10.59,10.68,10.5,10.65,61600.0
2004-10-28 10:30:00,10.65,10.65,10.56,10.65,11300.0,10.65,10.65,10.56,10.65,11300.0
2004-10-28 11:00:00,10.65,10.76,10.61,10.76,36500.0,10.65,10.76,10.61,10.76,36500.0
2004-10-28 11:30:00,10.76,10.78,10.63,10.66,14000.0,10.76,10.78,10.63,10.66,14000.0
2004-10-28 12:00:00,10.67,10.7,10.66,10.69,17300.0,10.67,10.7,10.66,10.69,17300.0
2004-10-28 12:30:00,10.7,10.74,10.65,10.71,50200.0,10.7,10.74,10.65,10.71,50200.0
2004-10-28 13:00:00,10.71,10.75,10.64,10.71,37800.0,10.71,10.75,10.64,10.71,37800.0
2004-10-28 13:30:00,10.71,10.75,10.69,10.72,9100.0,10.71,10.75,10.69,10.72,9100.0
2004-10-28 14:00:00,10.72,10.83,10.71,10.83,12200.0,10.72,10.83,10.71,10.83,12200.0
2004-10-28 14:30:00,10.83,10.87,10.77,10.82,59000.0,10.83,10.87,10.77,10.82,59000.0
2004-10-28 15:00:00,10.83,10.87,10.67,10.8,44300.0,10.83,10.87,10.67,10.8,44300.0
2004-10-28 15:30:00,10.78,10.84,10.7,10.75,52500.0,10.78,10.84,10.7,10.75,52500.0
2004-10-29 09:30:00,10.7,10.89,10.7,10.83,33700.0,10.7,10.89,10.7,10.83,33700.0
2004-10-29 10:00:00,10.83,10.84,10.56,10.69,36500.0,10.83,10.84,10.56,10.69,36500.0
2004-10-29 10:30:00,10.69,10.79,10.65,10.66,13600.0,10.69,10.79,10.65,10.66,13600.0
2004-10-29 11:00:00,10.65,10.81,10.6,10.8,61500.0,10.65,10.81,10.6,10.8,61500.0
2004-10-29 11:30:00,10.8,10.82,10.76,10.78,37800.0,10.8,10.82,10.76,10.78,37800.0
2004-10-29 12:00:00,10.77,10.84,10.75,10.83,14900.0,10.77,10.84,10.75,10.83,14900.0
2004-10-29 12:30:00,10.84,10.95,10.8,10.9,63500.0,10.84,10.95,10.8,10.9,63500.0
2004-10-29 13:00:00,10.9,10.94,10.87,10.93,12700.0,10.9,10.94,10.87,10.93,12700.0
2004-10-29 13:30:00,10.94,10.94,10.77,10.77,11300.0,10.94,10.94,10.77,10.77,11300.0
2004-10-29 14:00:00,10.77,10.78,10.74,10.74,14400.0,10.77,10.78,10.74,10.74,14400.0
2004-10-29 14:30:00,10.76,10.81,10.74,10.75,12600.0,10.76,10.81,10.74,10.75,12600.0
2004-10-29 15:00:00,10.75,10.82,10.74,10.75,27200.0,10.75,10.82,10.74,10.75,27200.0
2004-10-29 15:30:00,10.74,10.9,10.73,10.88,67700.0,10.74,10.9,10.73,10.88,67700.0
2004-11-01 09:30:00,10.84,11.17,10.64,11.09,112100.0,10.84,11.17,10.64,11.09,112100.0
2004-11-01 10:00:00,11.09,11.17,10.85,11.01,98900.0,11.09,11.17,10.85,11.01,98900.0
2004-11-01 10:30:00,11.02,11.14,10.99,11.08,116500.0,11.02,11.14,10.99,11.08,116500.0
2004-11-01 11:00:00,11.09,11.27,11.06,11.25,57200.0,11.09,11.27,11.06,11.25,57200.0
2004-11-01 11:30:00,11.25,11.26,11.17,11.21,42300.0,11.25,11.26,11.17,11.21,42300.0
2004-11-01 12:00:00,11.23,11.44,11.21,11.35,74600.0,11.23,11.44,11.21,11.35,74600.0
2004-11-01 12:30:00,11.33,11.37,11.3,11.33,40000.0,11.33,11.37,11.3,11.33,40000.0
2004-11-01 13:00:00,11.34,11.37,11.15,11.35,107500.0,11.34,11.37,11.15,11.35,107500.0
2004-11-01 13:30:00,11.35,11.36,11.29,11.35,26900.0,11.35,11.36,11.29,11.35,26900.0
2004-11-01 14:00:00,11.36,11.42,11.35,11.41,49800.0,11.36,11.42,11.35,11.41,49800.0
2004-11-01 14:30:00,11.4,11.5,11.4,11.47,49800.0,11.4,11.5,11.4,11.47,49800.0
2004-11-01 15:00:00,11.46,11.46,11.4,11.42,40000.0,11.46,11.46,11.4,11.42,40000.0
2004-11-01 15:30:00,11.41,11.46,11.34,11.42,142300.0,11.41,11.46,11.34,11.42,142300.0
2004-11-02 09:30:00,11.51,11.6,11.47,11.5,62100.0,11.51,11.6,11.47,11.5,62100.0
2004-11-02 10:00:00,11.5,11.62,11.45,11.6,56900.0,11.5,11.62,11.45,11.6,56900.0
2004-11-02 10:30:00,11.59,11.64,11.5,11.51,25100.0,11.59,11.64,11.5,11.51,25100.0
2004-11-02 11:00:00,11.53,11.57,11.42,11.45,34700.0,11.53,11.57,11.42,11.45,34700.0
2004-11-02 11:30:00,11.45,11.51,11.45,11.48,22600.0,11.45,11.51,11.45,11.48,22600.0
2004-11-02 12:00:00,11.47,11.49,11.44,11.44,12200.0,11.47,11.49,11.44,11.44,12200.0
2004-11-02 12:30:00,11.44,11.51,11.39,11.45,35600.0,11.44,11.51,11.39,11.45,35600.0
2004-11-02 13:00:00,11.42,11.46,11.39,11.45,19000.0,11.42,11.46,11.39,11.45,19000.0
2004-11-02 13:30:00,11.45,11.49,11.4,11.43,34100.0,11.45,11.49,11.4,11.43,34100.0
2004-11-02 14:00:00,11.43,11.44,11.33,11.34,40700.0,11.43,11.44,11.33,11.34,40700.0
2004-11-02 14:30:00,11.34,11.41,11.15,11.3,168300.0,11.34,11.41,11.15,11.3,168300.0
2004-11-02 15:00:00,11.3,11.3,11.03,11.03,80800.0,11.3,11.3,11.03,11.03,80800.0
2004-11-02 15:30:00,11.03,11.04,10.83,10.91,149300.0,11.03,11.04,10.83,10.91,149300.0
2004-11-03 09:30:00,11.08,11.6,11.07,11.39,90200.0,11.08,11.6,11.07,11.39,90200.0
2004-11-03 10:00:00,11.39,11.43,11.22,11.41,43600.0,11.39,11.43,11.22,11.41,43600.0
2004-11-03 10:30:00,11.42,11.5,11.38,11.43,38200.0,11.42,11.5,11.38,11.43,38200.0
2004-11-03 11:00:00,11.42,11.52,11.41,11.5,42100.0,11.42,11.52,11.41,11.5,42100.0
2004-11-03 11:30:00,11.48,11.53,11.43,11.44,18100.0,11.48,11.53,11.43,11.44,18100.0
2004-11-03 12:00:00,11.44,11.45,11.29,11.29,13800.0,11.44,11.45,11.29,11.29,13800.0
2004-11-03 12:30:00,11.29,11.39,11.29,11.35,16300.0,11.29,11.39,11.29,11.35,16300.0
2004-11-03 13:00:00,11.34,11.38,11.33,11.33,9600.0,11.34,11.38,11.33,11.33,9600.0
2004-11-03 13:30:00,11.3,11.33,11.27,11.27,12800.0,11.3,11.33,11.27,11.27,12800.0
2004-11-03 14:00:00,11.28,11.28,11.14,11.21,37300.0,11.28,11.28,11.14,11.21,37300.0
2004-11-03 14:30:00,11.23,11.26,11.21,11.25,14500.0,11.23,11.26,11.21,11.25,14500.0
2004-11-03 15:00:00,11.26,11.27,11.04,11.2,52200.0,11.26,11.27,11.04,11.2,52200.0
2004-11-03 15:30:00,11.2,11.4,11.19,11.4,70900.0,11.2,11.4,11.19,11.4,70900.0
2004-11-04 09:30:00,11.43,11.5,11.14,11.2,41000.0,11.43,11.5,11.14,11.2,41000.0
2004-11-04 10:00:00,11.2,11.23,11.08,11.21,33600.0,11.2,11.23,11.08,11.21,33600.0
2004-11-04 10:30:00,11.23,11.28,11.02,11.06,83200.0,11.23,11.28,11.02,11.06,83200.0
2004-11-04 11:00:00,11.07,11.09,11.02,11.05,63200.0,11.07,11.09,11.02,11.05,63200.0
2004-11-04 11:30:00,11.05,11.07,10.95,11.0,69900.0,11.05,11.07,10.95,11.0,69900.0
2004-11-04 12:00:00,11.02,11.02,10.96,11.0,48400.0,11.02,11.02,10.96,11.0,48400.0
2004-11-04 12:30:00,11.0,11.03,10.98,10.99,35100.0,11.0,11.03,10.98,10.99,35100.0
2004-11-04 13:00:00,11.0,11.02,10.97,11.0,32400.0,11.0,11.02,10.97,11.0,32400.0
2004-11-04 13:30:00,10.99,11.01,10.95,10.98,42100.0,10.99,11.01,10.95,10.98,42100.0
2004-11-04 14:00:00,10.99,11.0,10.91,10.98,48100.0,10.99,11.0,10.91,10.98,48100.0
2004-11-04 14:30:00,10.97,10.99,10.86,10.86,84400.0,10.97,10.99,10.86,10.86,84400.0
2004-11-04 15:00:00,10.86,11.0,10.86,10.89,67500.0,10.86,11.0,10.86,10.89,67500.0
2004-11-04 15:30:00,10.89,10.96,10.82,10.96,147300.0,10.89,10.96,10.82,10.96,147300.0
2004-11-05 09:30:00,10.84,11.11,10.81,11.05,85000.0,10.84,11.11,10.81,11.05,85000.0
2004-11-05 10:00:00,11.05,11.4,11.04,11.38,57100.0,11.05,11.4,11.04,11.38,57100.0
2004-11-05 10:30:00,11.38,11.38,11.18,11.18,50900.0,11.38,11.38,11.18,11.18,50900.0
2004-11-05 11:00:00,11.2,11.21,11.04,11.09,25100.0,11.2,11.21,11.04,11.09,25100.0
2004-11-05 11:30:00,11.11,11.24,11.11,11.14,17100.0,11.11,11.24,11.11,11.14,17100.0
2004-11-05 12:00:00,11.15,11.26,11.15,11.25,9200.0,11.15,11.26,11.15,11.25,9200.0
2004-11-05 12:30:00,11.25,11.25,11.19,11.21,13300.0,11.25,11.25,11.19,11.21,13300.0
2004-11-05 13:00:00,11.23,11.28,11.2,11.24,14600.0,11.23,11.28,11.2,11.24,14600.0
2004-11-05 13:30:00,11.25,11.26,11.08,11.13,40600.0,11.25,11.26,11.08,11.13,40600.0
2004-11-05 14:00:00,11.13,11.18,11.05,11.05,16600.0,11.13,11.18,11.05,11.05,16600.0
2004-11-05 14:30:00,11.05,11.22,11.05,11.22,18900.0,11.05,11.22,11.05,11.22,18900.0
2004-11-05 15:00:00,11.22,11.36,11.18,11.22,26300.0,11.22,11.36,11.18,11.22,26300.0
2004-11-05 15:30:00,11.21,11.29,11.19,11.29,42100.0,11.21,11.29,11.19,11.29,42100.0
2004-11-08 09:30:00,11.14,11.19,11.06,11.07,54600.0,11.14,11.19,11.06,11.07,54600.0
2004-11-08 10:00:00,11.06,11.09,11.0,11.01,53600.0,11.06,11.09,11.0,11.01,53600.0
2004-11-08 10:30:00,11.0,11.08,11.0,11.06,18700.0,11.0,11.08,11.0,11.06,18700.0
2004-11-08 11:00:00,11.09,11.15,11.07,11.09,60400.0,11.09,11.15,11.07,11.09,60400.0
2004-11-08 11:30:00,11.08,11.08,11.0,11.01,33900.0,11.08,11.08,11.0,11.01,33900.0
2004-11-08 12:00:00,11.0,11.02,10.96,11.02,39900.0,11.0,11.02,10.96,11.02,39900.0
2004-11-08 12:30:00,11.02,11.05,10.98,10.99,15200.0,11.02,11.05,10.98,10.99,15200.0
2004-11-08 13:00:00,10.99,11.0,10.98,11.0,20400.0,10.99,11.0,10.98,11.0,20400.0
2004-11-08 13:30:00,10.98,11.03,10.98,11.02,11400.0,10.98,11.03,10.98,11.02,11400.0
2004-11-08 14:00:00,11.02,11.05,11.0,11.04,9800.0,11.02,11.05,11.0,11.04,9800.0
2004-11-08 14:30:00,11.02,11.1,11.01,11.1,27900.0,11.02,11.1,11.01,11.1,27900.0
2004-11-08 15:00:00,11.1,11.13,11.05,11.1,34500.0,11.1,11.13,11.05,11.1,34500.0
2004-11-08 15:30:00,11.1,11.2,11.1,11.17,93600.0,11.1,11.2,11.1,11.17,93600.0
2004-11-09 09:30:00,11.22,11.3,11.06,11.27,45700.0,11.22,11.3,11.06,11.27,45700.0
2004-11-09 10:00:00,11.27,11.27,11.19,11.19,11300.0,11.27,11.27,11.19,11.19,11300.0
2004-11-09 10:30:00,11.19,11.22,11.1,11.13,13100.0,11.19,11.22,11.1,11.13,13100.0
2004-11-09 11:00:00,11.13,11.2,11.13,11.18,14400.0,11.13,11.2,11.13,11.18,14400.0
2004-11-09 11:30:00,11.19,11.19,11.15,11.16,6500.0,11.19,11.19,11.15,11.16,6500.0
2004-11-09 12:00:00,11.16,11.22,11.16,11.22,7000.0,11.16,11.22,11.16,11.22,7000.0
2004-11-09 12:30:00,11.22,11.24,11.2,11.21,6500.0,11.22,11.24,11.2,11.21,6500.0
2004-11-09 13:00:00,11.21,11.3,11.2,11.28,13900.0,11.21,11.3,11.2,11.28,13900.0
2004-11-09 13:30:00,11.29,11.44,11.27,11.41,53500.0,11.29,11.44,11.27,11.41,53500.0
2004-11-09 14:00:00,11.43,11.52,11.39,11.51,43500.0,11.43,11.52,11.39,11.51,43500.0
2004-11-09 14:30:00,11.51,11.53,11.5,11.5,31100.0,11.51,11.53,11.5,11.5,31100.0
2004-11-09 15:00:00,11.51,11.51,11.43,11.43,18200.0,11.51,11.51,11.43,11.43,18200.0
2004-11-09 15:30:00,11.43,11.51,11.4,11.43,51800.0,11.43,11.51,11.4,11.43,51800.0
2004-11-10 09:30:00,11.7,11.7,11.27,11.36,48400.0,11.7,11.7,11.27,11.36,48400.0
2004-11-10 10:00:00,11.31,11.45,11.31,11.43,17200.0,11.31,11.45,11.31,11.43,17200.0
2004-11-10 10:30:00,11.41,11.46,11.39,11.43,22200.0,11.41,11.46,11.39,11.43,22200.0
2004-11-10 11:00:00,11.43,11.49,11.41,11.48,8000.0,11.43,11.49,11.41,11.48,8000.0
2004-11-10 11:30:00,11.49,11.6,11.48,11.6,14900.0,11.49,11.6,11.48,11.6,14900.0
2004-11-10 12:00:00,11.58,11.61,11.52,11.53,20300.0,11.58,11.61,11.52,11.53,20300.0
2004-11-10 12:30:00,11.53,11.56,11.47,11.49,21600.0,11.53,11.56,11.47,11.49,21600.0
2004-11-10 13:00:00,11.49,11.49,11.33,11.41,31800.0,11.49,11.49,11.33,11.41,31800.0
2004-11-10 13:30:00,11.41,11.49,11.39,11.47,16600.0,11.41,11.49,11.39,11.47,16600.0
2004-11-10 14:00:00,11.48,11.7,11.47,11.66,39100.0,11.48,11.7,11.47,11.66,39100.0
2004-11-10 14:30:00,11.66,11.73,11.59,11.65,23600.0,11.66,11.73,11.59,11.65,23600.0
2004-11-10 15:00:00,11.65,11.67,11.43,11.49,29600.0,11.65,11.67,11.43,11.49,29600.0
2004-11-10 15:30:00,11.51,11.54,11.39,11.46,42300.0,11.51,11.54,11.39,11.46,42300.0
2004-11-11 09:30:00,11.51,11.65,11.3,11.6,19500.0,11.51,11.65,11.3,11.6,19500.0
2004-11-11 10:00:00,11.61,11.7,11.57,11.59,15100.0,11.61,11.7,11.57,11.59,15100.0
2004-11-11 10:30:00,11.59,11.63,11.58,11.59,16000.0,11.59,11.63,11.58,11.59,16000.0
2004-11-11 11:00:00,11.57,11.6,11.52,11.58,5400.0,11.57,11.6,11.52,11.58,5400.0
2004-11-11 11:30:00,11.58,11.6,11.57,11.6,3800.0,11.58,11.6,11.57,11.6,3800.0
2004-11-11 12:00:00,11.63,11.69,11.62,11.69,10100.0,11.63,11.69,11.62,11.69,10100.0
2004-11-11 12:30:00,11.69,11.79,11.67,11.74,34100.0,11.69,11.79,11.67,11.74,34100.0
2004-11-11 13:00:00,11.74,11.84,11.7,11.73,23600.0,11.74,11.84,11.7,11.73,23600.0
2004-11-11 13:30:00,11.72,11.79,11.72,11.79,22800.0,11.72,11.79,11.72,11.79,22800.0
2004-11-11 14:00:00,11.79,11.92,11.75,11.92,38500.0,11.79,11.92,11.75,11.92,38500.0
2004-11-11 14:30:00,11.93,11.94,11.76,11.89,45800.0,11.93,11.94,11.76,11.89,45800.0
2004-11-11 15:00:00,11.88,12.0,11.87,11.88,124800.0,11.88,12.0,11.87,11.88,124800.0
2004-11-11 15:30:00,11.88,11.91,11.69,11.89,115700.0,11.88,11.91,11.69,11.89,115700.0
2004-11-12 09:30:00,12.01,12.05,11.55,11.56,43100.0,12.01,12.05,11.55,11.56,43100.0
2004-11-12 10:00:00,11.56,11.59,11.5,11.56,22300.0,11.56,11.59,11.5,11.56,22300.0
2004-11-12 10:30:00,11.56,11.59,11.51,11.54,46500.0,11.56,11.59,11.51,11.54,46500.0
2004-11-12 11:00:00,11.52,11.56,11.5,11.51,33000.0,11.52,11.56,11.5,11.51,33000.0
2004-11-12 11:30:00,11.51,11.64,11.51,11.63,20900.0,11.51,11.64,11.51,11.63,20900.0
2004-11-12 12:00:00,11.64,11.85,11.63,11.85,192900.0,11.64,11.85,11.63,11.85,192900.0
2004-11-12 12:30:00,11.85,11.9,11.81,11.87,18400.0,11.85,11.9,11.81,11.87,18400.0
2004-11-12 13:00:00,11.86,11.9,11.78,11.78,20800.0,11.86,11.9,11.78,11.78,20800.0
2004-11-12 13:30:00,11.78,11.79,11.7,11.7,31300.0,11.78,11.79,11.7,11.7,31300.0
2004-11-12 14:00:00,11.7,11.77,11.68,11.72,36200.0,11.7,11.77,11.68,11.72,36200.0
2004-11-12 14:30:00,11.71,11.78,11.71,11.71,26700.0,11.71,11.78,11.71,11.71,26700.0
2004-11-12 15:00:00,11.71,11.76,11.67,11.71,23700.0,11.71,11.76,11.67,11.71,23700.0
2004-11-12 15:30:00,11.7,11.79,11.66,11.69,87000.0,11.7,11.79,11.66,11.69,87000.0
2004-11-15 09:30:00,11.66,11.72,11.53,11.6,42600.0,11.66,11.72,11.53,11.6,42600.0
2004-11-15 10:00:00,11.61,11.74,11.5,11.5,31400.0,11.61,11.74,11.5,11.5,31400.0
2004-11-15 10:30:00,11.5,11.58,11.5,11.51,22100.0,11.5,11.58,11.5,11.51,22100.0
2004-11-15 11:00:00,11.5,11.53,11.5,11.5,28000.0,11.5,11.53,11.5,11.5,28000.0
2004-11-15 11:30:00,11.5,11.61,11.5,11.6,17700.0,11.5,11.61,11.5,11.6,17700.0
2004-11-15 12:00:00,11.61,11.72,11.57,11.67,24200.0,11.61,11.72,11.57,11.67,24200.0
2004-11-15 12:30:00,11.67,11.72,11.64,11.72,20300.0,11.67,11.72,11.64,11.72,20300.0
2004-11-15 13:00:00,11.72,11.72,11.56,11.63,23000.0,11.72,11.72,11.56,11.63,23000.0
2004-11-15 13:30:00,11.63,11.68,11.52,11.52,18900.0,11.63,11.68,11.52,11.52,18900.0
2004-11-15 14:00:00,11.51,11.61,11.5,11.61,13000.0,11.51,11.61,11.5,11.61,13000.0
2004-11-15 14:30:00,11.61,11.63,11.56,11.6,27300.0,11.61,11.63,11.56,11.6,27300.0
2004-11-15 15:00:00,11.6,11.69,11.56,11.57,21900.0,11.6,11.69,11.56,11.57,21900.0
2004-11-15 15:30:00,11.56,11.66,11.53,11.65,40300.0,11.56,11.66,11.53,11.65,40300.0
2004-11-16 09:30:00,11.54,11.69,11.5,11.52,57300.0,11.54,11.69,11.5,11.52,57300.0
2004-11-16 10:00:00,11.52,11.54,11.41,11.45,64000.0,11.52,11.54,11.41,11.45,64000.0
2004-11-16 10:30:00,11.47,11.51,11.35,11.43,61900.0,11.47,11.51,11.35,11.43,61900.0
2004-11-16 11:00:00,11.44,11.47,11.33,11.42,25000.0,11.44,11.47,11.33,11.42,25000.0
2004-11-16 11:30:00,11.41,11.43,11.11,11.27,105500.0,11.41,11.43,11.11,11.27,105500.0
2004-11-16 12:00:00,11.28,11.31,11.03,11.03,70600.0,11.28,11.31,11.03,11.03,70600.0
2004-11-16 12:30:00,11.03,11.14,10.84,11.07,148800.0,11.03,11.14,10.84,11.07,148800.0
2004-11-16 13:00:00,11.08,11.2,11.08,11.2,44000.0,11.08,11.2,11.08,11.2,44000.0
2004-11-16 13:30:00,11.2,11.28,11.13,11.16,35000.0,11.2,11.28,11.13,11.16,35000.0
2004-11-16 14:00:00,11.15,11.2,11.13,11.19,18300.0,11.15,11.2,11.13,11.19,18300.0
2004-11-16 14:30:00,11.19,11.19,11.04,11.13,25100.0,11.19,11.19,11.04,11.13,25100.0
2004-11-16 15:00:00,11.13,11.19,11.12,11.15,30400.0,11.13,11.19,11.12,11.15,30400.0
2004-11-16 15:30:00,11.15,11.17,11.09,11.17,40600.0,11.15,11.17,11.09,11.17,40600.0
2004-11-17 09:30:00,11.0,11.34,11.0,11.24,66000.0,11.0,11.34,11.0,11.24,66000.0
2004-11-17 10:00:00,11.25,11.3,11.13,11.3,56600.0,11.25,11.3,11.13,11.3,56600.0
2004-11-17 10:30:00,11.3,11.37,11.22,11.31,22700.0,11.3,11.37,11.22,11.31,22700.0
2004-11-17 11:00:00,11.32,11.35,11.23,11.27,28500.0,11.32,11.35,11.23,11.27,28500.0
2004-11-17 11:30:00,11.25,11.34,11.18,11.19,20600.0,11.25,11.34,11.18,11.19,20600.0
2004-11-17 12:00:00,11.18,11.25,11.1,11.11,24200.0,11.18,11.25,11.1,11.11,24200.0
2004-11-17 12:30:00,11.11,11.18,11.1,11.16,15400.0,11.11,11.18,11.1,11.16,15400.0
2004-11-17 13:00:00,11.16,11.17,11.12,11.12,14300.0,11.16,11.17,11.12,11.12,14300.0
2004-11-17 13:30:00,11.11,11.16,11.09,11.09,17400.0,11.11,11.16,11.09,11.09,17400.0
2004-11-17 14:00:00,11.08,11.08,10.82,10.9,65600.0,11.08,11.08,10.82,10.9,65600.0
2004-11-17 14:30:00,10.88,10.93,10.78,10.89,76400.0,10.88,10.93,10.78,10.89,76400.0
2004-11-17 15:00:00,10.88,10.9,10.68,10.69,166400.0,10.88,10.9,10.68,10.69,166400.0
2004-11-17 15:30:00,10.7,10.77,10.56,10.64,247700.0,10.7,10.77,10.56,10.64,247700.0
2004-11-18 09:30:00,10.57,10.95,10.3,10.85,60200.0,10.57,10.95,10.3,10.85,60200.0
2004-11-18 10:00:00,10.88,10.9,10.71,10.71,48100.0,10.88,10.9,10.71,10.71,48100.0
2004-11-18 10:30:00,10.71,10.81,10.65,10.78,33100.0,10.71,10.81,10.65,10.78,33100.0
2004-11-18 11:00:00,10.77,10.8,10.75,10.75,31600.0,10.77,10.8,10.75,10.75,31600.0
2004-11-18 11:30:00,10.78,10.86,10.76,10.85,23700.0,10.78,10.86,10.76,10.85,23700.0
2004-11-18 12:00:00,10.85,10.92,10.82,10.88,17100.0,10.85,10.92,10.82,10.88,17100.0
2004-11-18 12:30:00,10.91,10.96,10.84,10.84,17000.0,10.91,10.96,10.84,10.84,17000.0
2004-11-18 13:00:00,10.84,10.87,10.76,10.81,16600.0,10.84,10.87,10.76,10.81,16600.0
2004-11-18 13:30:00,10.82,10.87,10.8,10.84,14300.0,10.82,10.87,10.8,10.84,14300.0
2004-11-18 14:00:00,10.87,10.87,10.74,10.8,21400.0,10.87,10.87,10.74,10.8,21400.0
2004-11-18 14:30:00,10.8,10.86,10.76,10.79,28500.0,10.8,10.86,10.76,10.79,28500.0
2004-11-18 15:00:00,10.79,10.87,10.79,10.86,41400.0,10.79,10.87,10.79,10.86,41400.0
2004-11-18 15:30:00,10.86,10.9,10.72,10.75,108900.0,10.86,10.9,10.72,10.75,108900.0
2004-11-19 09:30:00,10.81,10.96,10.7,10.81,74300.0,10.81,10.96,10.7,10.81,74300.0
2004-11-19 10:00:00,10.8,10.8,10.56,10.72,36200.0,10.8,10.8,10.56,10.72,36200.0
2004-11-19 10:30:00,10.7,10.77,10.61,10.61,24500.0,10.7,10.77,10.61,10.61,24500.0
2004-11-19 11:00:00,10.62,10.84,10.61,10.8,18300.0,10.62,10.84,10.61,10.8,18300.0
2004-11-19 11:30:00,10.79,10.79,10.7,10.75,15800.0,10.79,10.79,10.7,10.75,15800.0
2004-11-19 12:00:00,10.75,10.77,10.71,10.73,16700.0,10.75,10.77,10.71,10.73,16700.0
2004-11-19 12:30:00,10.75,10.78,10.7,10.73,22600.0,10.75,10.78,10.7,10.73,22600.0
2004-11-19 13:00:00,10.72,10.73,10.64,10.65,12000.0,10.72,10.73,10.64,10.65,12000.0
2004-11-19 13:30:00,10.65,10.67,10.58,10.63,16800.0,10.65,10.67,10.58,10.63,16800.0
2004-11-19 14:00:00,10.63,10.67,10.63,10.67,16300.0,10.63,10.67,10.63,10.67,16300.0
2004-11-19 14:30:00,10.69,10.7,10.65,10.66,19000.0,10.69,10.7,10.65,10.66,19000.0
2004-11-19 15:00:00,10.66,10.66,10.55,10.55,26900.0,10.66,10.66,10.55,10.55,26900.0
2004-11-19 15:30:00,10.55,10.63,10.49,10.49,61500.0,10.55,10.63,10.49,10.49,61500.0
2004-11-22 09:30:00,10.33,10.37,10.15,10.32,139900.0,10.33,10.37,10.15,10.32,139900.0
2004-11-22 10:00:00,10.32,10.47,10.28,10.39,45900.0,10.32,10.47,10.28,10.39,45900.0
2004-11-22 10:30:00,10.39,10.43,10.26,10.33,26700.0,10.39,10.43,10.26,10.33,26700.0
2004-11-22 11:00:00,10.33,10.54,10.33,10.54,24300.0,10.33,10.54,10.33,10.54,24300.0
2004-11-22 11:30:00,10.54,10.57,10.45,10.57,16200.0,10.54,10.57,10.45,10.57,16200.0
2004-11-22 12:00:00,10.57,10.67,10.57,10.65,25600.0,10.57,10.67,10.57,10.65,25600.0
2004-11-22 12:30:00,10.64,10.75,10.63,10.73,14100.0,10.64,10.75,10.63,10.73,14100.0
2004-11-22 13:00:00,10.72,10.8,10.72,10.78,17700.0,10.72,10.8,10.72,10.78,17700.0
2004-11-22 13:30:00,10.79,10.8,10.74,10.76,24900.0,10.79,10.8,10.74,10.76,24900.0
2004-11-22 14:00:00,10.76,10.9,10.75,10.9,26200.0,10.76,10.9,10.75,10.9,26200.0
2004-11-22 14:30:00,10.86,10.86,10.7,10.74,17900.0,10.86,10.86,10.7,10.74,17900.0
2004-11-22 15:00:00,10.74,10.75,10.63,10.74,23700.0,10.74,10.75,10.63,10.74,23700.0
2004-11-22 15:30:00,10.75,10.87,10.69,10.85,64300.0,10.75,10.87,10.69,10.85,64300.0
2004-11-23 09:30:00,10.9,10.99,10.68,10.86,41700.0,10.9,10.99,10.68,10.86,41700.0
2004-11-23 10:00:00,10.89,10.99,10.8,10.87,47500.0,10.89,10.99,10.8,10.87,47500.0
2004-11-23 10:30:00,10.87,10.91,10.64,10.68,27500.0,10.87,10.91,10.64,10.68,27500.0
2004-11-23 11:00:00,10.68,10.68,10.42,10.56,38600.0,10.68,10.68,10.42,10.56,38600.0
2004-11-23 11:30:00,10.56,10.65,10.56,10.61,13200.0,10.56,10.65,10.56,10.61,13200.0
2004-11-23 12:00:00,10.61,10.71,10.6,10.7,15100.0,10.61,10.71,10.6,10.7,15100.0
2004-11-23 12:30:00,10.7,10.8,10.68,10.72,17800.0,10.7,10.8,10.68,10.72,17800.0
2004-11-23 13:00:00,10.72,10.78,10.69,10.78,12800.0,10.72,10.78,10.69,10.78,12800.0
2004-11-23 13:30:00,10.77,10.84,10.74,10.75,17000.0,10.77,10.84,10.74,10.75,17000.0
2004-11-23 14:00:00,10.75,10.88,10.75,10.88,19200.0,10.75,10.88,10.75,10.88,19200.0
2004-11-23 14:30:00,10.88,10.88,10.76,10.78,19700.0,10.88,10.88,10.76,10.78,19700.0
2004-11-23 15:00:00,10.8,10.84,10.75,10.84,21900.0,10.8,10.84,10.75,10.84,21900.0
2004-11-23 15:30:00,10.84,10.85,10.76,10.84,59700.0,10.84,10.85,10.76,10.84,59700.0
2004-11-24 09:30:00,10.8,10.94,10.74,10.79,81700.0,10.8,10.94,10.74,10.79,81700.0
2004-11-24 10:00:00,10.78,10.91,10.77,10.87,16500.0,10.78,10.91,10.77,10.87,16500.0
2004-11-24 10:30:00,10.87,11.08,10.86,11.03,62600.0,10.87,11.08,10.86,11.03,62600.0
2004-11-24 11:00:00,11.03,11.05,10.97,10.99,28900.0,11.03,11.05,10.97,10.99,28900.0
2004-11-24 11:30:00,11.01,11.03,10.97,11.0,11500.0,11.01,11.03,10.97,11.0,11500.0
2004-11-24 12:00:00,11.0,11.0,10.95,10.95,11600.0,11.0,11.0,10.95,10.95,11600.0
2004-11-24 12:30:00,10.97,10.97,10.8,10.87,11000.0,10.97,10.97,10.8,10.87,11000.0
2004-11-24 13:00:00,10.87,10.9,10.85,10.9,15100.0,10.87,10.9,10.85,10.9,15100.0
2004-11-24 13:30:00,10.9,10.9,10.87,10.88,25100.0,10.9,10.9,10.87,10.88,25100.0
2004-11-24 14:00:00,10.89,10.9,10.88,10.9,11300.0,10.89,10.9,10.88,10.9,11300.0
2004-11-24 14:30:00,10.89,10.9,10.86,10.86,5700.0,10.89,10.9,10.86,10.86,5700.0
2004-11-24 15:00:00,10.86,10.88,10.78,10.8,71100.0,10.86,10.88,10.78,10.8,71100.0
2004-11-24 15:30:00,10.8,10.88,10.78,10.88,63800.0,10.8,10.88,10.78,10.88,63800.0
2004-11-26 09:30:00,10.79,10.87,10.73,10.74,19400.0,10.79,10.87,10.73,10.74,19400.0
2004-11-26 10:00:00,10.77,10.93,10.74,10.92,18200.0,10.77,10.93,10.74,10.92,18200.0
2004-11-26 10:30:00,10.92,10.92,10.77,10.86,21900.0,10.92,10.92,10.77,10.86,21900.0
2004-11-26 11:00:00,10.86,10.89,10.79,10.79,11400.0,10.86,10.89,10.79,10.79,11400.0
2004-11-26 11:30:00,10.8,10.8,10.74,10.74,10400.0,10.8,10.8,10.74,10.74,10400.0
2004-11-26 12:00:00,10.74,10.8,10.7,10.78,14700.0,10.74,10.8,10.7,10.78,14700.0
2004-11-26 12:30:00,10.76,10.77,10.66,10.66,46800.0,10.76,10.77,10.66,10.66,46800.0
2004-11-29 09:30:00,10.76,10.76,10.57,10.59,70600.0,10.76,10.76,10.57,10.59,70600.0
2004-11-29 10:00:00,10.58,10.81,10.52,10.75,57800.0,10.58,10.81,10.52,10.75,57800.0
2004-11-29 10:30:00,10.76,10.76,10.59,10.59,31600.0,10.76,10.76,10.59,10.59,31600.0
2004-11-29 11:00:00,10.58,10.6,10.45,10.47,56700.0,10.58,10.6,10.45,10.47,56700.0
2004-11-29 11:30:00,10.47,10.5,10.41,10.5,39100.0,10.47,10.5,10.41,10.5,39100.0
2004-11-29 12:00:00,10.49,10.51,10.48,10.5,20100.0,10.49,10.51,10.48,10.5,20100.0
2004-11-29 12:30:00,10.48,10.5,10.46,10.46,29100.0,10.48,10.5,10.46,10.46,29100.0
2004-11-29 13:00:00,10.44,10.52,10.42,10.5,59000.0,10.44,10.52,10.42,10.5,59000.0
2004-11-29 13:30:00,10.48,10.63,10.48,10.59,50600.0,10.48,10.63,10.48,10.59,50600.0
2004-11-29 14:00:00,10.59,10.59,10.47,10.5,23200.0,10.59,10.59,10.47,10.5,23200.0
2004-11-29 14:30:00,10.5,10.59,10.47,10.5,63500.0,10.5,10.59,10.47,10.5,63500.0
2004-11-29 15:00:00,10.51,10.53,10.46,10.49,62200.0,10.51,10.53,10.46,10.49,62200.0
2004-11-29 15:30:00,10.49,10.51,10.39,10.48,117300.0,10.49,10.51,10.39,10.48,117300.0
2004-11-30 09:30:00,10.46,10.65,10.33,10.51,38500.0,10.46,10.65,10.33,10.51,38500.0
2004-11-30 10:00:00,10.54,10.65,10.54,10.62,41000.0,10.54,10.65,10.54,10.62,41000.0
2004-11-30 10:30:00,10.63,10.7,10.62,10.67,25900.0,10.63,10.7,10.62,10.67,25900.0
2004-11-30 11:00:00,10.69,10.7,10.62,10.66,37000.0,10.69,10.7,10.62,10.66,37000.0
2004-11-30 11:30:00,10.67,10.7,10.65,10.68,25400.0,10.67,10.7,10.65,10.68,25400.0
2004-11-30 12:00:00,10.66,10.71,10.66,10.69,56500.0,10.66,10.71,10.66,10.69,56500.0
2004-11-30 12:30:00,10.69,10.7,10.68,10.69,44000.0,10.69,10.7,10.68,10.69,44000.0
2004-11-30 13:00:00,10.69,10.7,10.68,10.69,45200.0,10.69,10.7,10.68,10.69,45200.0
2004-11-30 13:30:00,10.69,10.69,10.62,10.66,28200.0,10.69,10.69,10.62,10.66,28200.0
2004-11-30 14:00:00,10.66,10.68,10.64,10.68,25300.0,10.66,10.68,10.64,10.68,25300.0
2004-11-30 14:30:00,10.68,10.69,10.65,10.67,39800.0,10.68,10.69,10.65,10.67,39800.0
2004-11-30 15:00:00,10.67,10.69,10.65,10.68,65200.0,10.67,10.69,10.65,10.68,65200.0
2004-11-30 15:30:00,10.69,10.7,10.62,10.62,82100.0,10.69,10.7,10.62,10.62,82100.0
2004-12-01 09:30:00,10.61,10.75,10.52,10.56,53900.0,10.61,10.75,10.52,10.56,53900.0
2004-12-01 10:00:00,10.53,10.77,10.5,10.69,84600.0,10.53,10.77,10.5,10.69,84600.0
2004-12-01 10:30:00,10.7,10.76,10.57,10.6,48600.0,10.7,10.76,10.57,10.6,48600.0
2004-12-01 11:00:00,10.61,10.8,10.61,10.76,17500.0,10.61,10.8,10.61,10.76,17500.0
2004-12-01 11:30:00,10.75,10.77,10.71,10.73,21300.0,10.75,10.77,10.71,10.73,21300.0
2004-12-01 12:00:00,10.73,10.73,10.58,10.61,24200.0,10.73,10.73,10.58,10.61,24200.0
2004-12-01 12:30:00,10.61,10.66,10.6,10.66,464400.0,10.61,10.66,10.6,10.66,464400.0
2004-12-01 13:00:00,10.66,10.73,10.63,10.71,23800.0,10.66,10.73,10.63,10.71,23800.0
2004-12-01 13:30:00,10.71,10.71,10.64,10.68,16500.0,10.71,10.71,10.64,10.68,16500.0
2004-12-01 14:00:00,10.67,10.67,10.61,10.62,15700.0,10.67,10.67,10.61,10.62,15700.0
2004-12-01 14:30:00,10.63,10.69,10.62,10.62,31800.0,10.63,10.69,10.62,10.62,31800.0
2004-12-01 15:00:00,10.62,10.7,10.6,10.7,29900.0,10.62,10.7,10.6,10.7,29900.0
2004-12-01 15:30:00,10.68,10.76,10.67,10.72,68100.0,10.68,10.76,10.67,10.72,68100.0
2004-12-02 09:30:00,10.77,10.99,10.59,10.93,43500.0,10.77,10.99,10.59,10.93,43500.0
2004-12-02 10:00:00,10.94,10.99,10.9,10.97,45600.0,10.94,10.99,10.9,10.97,45600.0
2004-12-02 10:30:00,10.93,10.95,10.89,10.93,42600.0,10.93,10.95,10.89,10.93,42600.0
2004-12-02 11:00:00,10.94,11.0,10.93,10.97,40300.0,10.94,11.0,10.93,10.97,40300.0
2004-12-02 11:30:00,10.96,10.98,10.45,10.79,77600.0,10.96,10.98,10.45,10.79,77600.0
2004-12-02 12:00:00,10.8,10.93,10.79,10.93,38700.0,10.8,10.93,10.79,10.93,38700.0
2004-12-02 12:30:00,10.92,10.93,10.89,10.9,35400.0,10.92,10.93,10.89,10.9,35400.0
2004-12-02 13:00:00,10.91,10.93,10.88,10.89,18900.0,10.91,10.93,10.88,10.89,18900.0
2004-12-02 13:30:00,10.9,10.9,10.82,10.88,18300.0,10.9,10.9,10.82,10.88,18300.0
2004-12-02 14:00:00,10.88,11.02,10.88,10.99,50200.0,10.88,11.02,10.88,10.99,50200.0
2004-12-02 14:30:00,10.95,11.05,10.95,11.03,24200.0,10.95,11.05,10.95,11.03,24200.0
2004-12-02 15:00:00,11.04,11.05,10.99,11.02,33000.0,11.04,11.05,10.99,11.02,33000.0
2004-12-02 15:30:00,11.03,11.14,10.99,11.06,70900.0,11.03,11.14,10.99,11.06,70900.0
2004-12-03 09:30:00,11.12,11.14,10.75,11.11,33500.0,11.12,11.14,10.75,11.11,33500.0
2004-12-03 10:00:00,11.12,11.25,11.05,11.08,32500.0,11.12,11.25,11.05,11.08,32500.0
2004-12-03 10:30:00,11.06,11.11,10.9,10.92,32000.0,11.06,11.11,10.9,10.92,32000.0
2004-12-03 11:00:00,10.9,11.0,10.84,11.0,25200.0,10.9,11.0,10.84,11.0,25200.0
2004-12-03 11:30:00,10.99,11.07,10.99,11.02,10200.0,10.99,11.07,10.99,11.02,10200.0
2004-12-03 12:00:00,11.03,11.11,11.02,11.11,6800.0,11.03,11.11,11.02,11.11,6800.0
2004-12-03 12:30:00,11.11,11.14,11.04,11.04,10200.0,11.11,11.14,11.04,11.04,10200.0
2004-12-03 13:00:00,11.04,11.09,11.02,11.09,13000.0,11.04,11.09,11.02,11.09,13000.0
2004-12-03 13:30:00,11.11,11.11,11.04,11.08,17000.0,11.11,11.11,11.04,11.08,17000.0
2004-12-03 14:00:00,11.09,11.15,11.05,11.14,20000.0,11.09,11.15,11.05,11.14,20000.0
2004-12-03 14:30:00,11.16,11.17,11.1,11.15,33500.0,11.16,11.17,11.1,11.15,33500.0
2004-12-03 15:00:00,11.15,11.2,11.15,11.17,25100.0,11.15,11.2,11.15,11.17,25100.0
2004-12-03 15:30:00,11.17,11.25,11.11,11.17,87000.0,11.17,11.25,11.11,11.17,87000.0
2004-12-06 09:30:00,11.17,11.25,10.94,10.99,40400.0,11.17,11.25,10.94,10.99,40400.0
2004-12-06 10:00:00,11.0,11.0,10.92,10.98,31500.0,11.0,11.0,10.92,10.98,31500.0
2004-12-06 10:30:00,10.97,11.04,10.97,10.98,24800.0,10.97,11.04,10.97,10.98,24800.0
2004-12-06 11:00:00,10.98,11.12,10.91,11.1,44600.0,10.98,11.12,10.91,11.1,44600.0
2004-12-06 11:30:00,11.08,11.1,11.06,11.1,15100.0,11.08,11.1,11.06,11.1,15100.0
2004-12-06 12:00:00,11.1,11.12,11.09,11.12,22800.0,11.1,11.12,11.09,11.12,22800.0
2004-12-06 12:30:00,11.11,11.28,11.1,11.28,14600.0,11.11,11.28,11.1,11.28,14600.0
2004-12-06 13:00:00,11.28,11.31,11.22,11.26,15800.0,11.28,11.31,11.22,11.26,15800.0
2004-12-06 13:30:00,11.26,11.37,11.2,11.34,23400.0,11.26,11.37,11.2,11.34,23400.0
2004-12-06 14:00:00,11.33,11.37,11.26,11.34,17100.0,11.33,11.37,11.26,11.34,17100.0
2004-12-06 14:30:00,11.33,11.38,11.17,11.27,36400.0,11.33,11.38,11.17,11.27,36400.0
2004-12-06 15:00:00,11.28,11.35,11.09,11.09,35200.0,11.28,11.35,11.09,11.09,35200.0
2004-12-06 15:30:00,11.12,11.24,11.05,11.17,47300.0,11.12,11.24,11.05,11.17,47300.0
2004-12-07 09:30:00,11.26,11.3,10.93,11.11,32200.0,11.26,11.3,10.93,11.11,32200.0
2004-12-07 10:00:00,11.08,11.08,10.99,11.06,15600.0,11.08,11.08,10.99,11.06,15600.0
2004-12-07 10:30:00,11.06,11.06,10.92,10.93,18700.0,11.06,11.06,10.92,10.93,18700.0
2004-12-07 11:00:00,10.92,10.97,10.89,10.89,19800.0,10.92,10.97,10.89,10.89,19800.0
2004-12-07 11:30:00,10.9,10.92,10.8,10.91,20100.0,10.9,10.92,10.8,10.91,20100.0
2004-12-07 12:00:00,10.91,11.02,10.91,11.02,14300.0,10.91,11.02,10.91,11.02,14300.0
2004-12-07 12:30:00,10.99,10.99,10.84,10.84,14900.0,10.99,10.99,10.84,10.84,14900.0
2004-12-07 13:00:00,10.82,10.84,10.65,10.72,31400.0,10.82,10.84,10.65,10.72,31400.0
2004-12-07 13:30:00,10.72,10.76,10.66,10.72,16700.0,10.72,10.76,10.66,10.72,16700.0
2004-12-07 14:00:00,10.69,10.73,10.68,10.72,19800.0,10.69,10.73,10.68,10.72,19800.0
2004-12-07 14:30:00,10.71,10.72,10.62,10.62,32500.0,10.71,10.72,10.62,10.62,32500.0
2004-12-07 15:00:00,10.62,10.66,10.54,10.63,79700.0,10.62,10.66,10.54,10.63,79700.0
2004-12-07 15:30:00,10.63,10.65,10.51,10.56,126600.0,10.63,10.65,10.51,10.56,126600.0
2004-12-08 09:30:00,10.57,10.7,10.49,10.7,42300.0,10.57,10.7,10.49,10.7,42300.0
2004-12-08 10:00:00,10.71,10.78,10.6,10.75,33200.0,10.71,10.78,10.6,10.75,33200.0
2004-12-08 10:30:00,10.75,10.89,10.67,10.69,37900.0,10.75,10.89,10.67,10.69,37900.0
2004-12-08 11:00:00,10.71,10.82,10.61,10.79,24400.0,10.71,10.82,10.61,10.79,24400.0
2004-12-08 11:30:00,10.8,10.86,10.73,10.82,22100.0,10.8,10.86,10.73,10.82,22100.0
2004-12-08 12:00:00,10.82,10.84,10.77,10.82,17400.0,10.82,10.84,10.77,10.82,17400.0
2004-12-08 12:30:00,10.82,10.84,10.78,10.79,14800.0,10.82,10.84,10.78,10.79,14800.0
2004-12-08 13:00:00,10.84,11.05,10.84,10.99,40500.0,10.84,11.05,10.84,10.99,40500.0
2004-12-08 13:30:00,10.99,11.01,10.85,10.96,32700.0,10.99,11.01,10.85,10.96,32700.0
2004-12-08 14:00:00,10.92,10.93,10.76,10.77,25300.0,10.92,10.93,10.76,10.77,25300.0
2004-12-08 14:30:00,10.79,10.81,10.76,10.78,20700.0,10.79,10.81,10.76,10.78,20700.0
2004-12-08 15:00:00,10.78,10.84,10.75,10.83,31100.0,10.78,10.84,10.75,10.83,31100.0
2004-12-08 15:30:00,10.83,10.96,10.79,10.9,82800.0,10.83,10.96,10.79,10.9,82800.0
2004-12-09 09:30:00,10.82,10.93,10.69,10.76,33700.0,10.82,10.93,10.69,10.76,33700.0
2004-12-09 10:00:00,10.74,10.77,10.7,10.74,26900.0,10.74,10.77,10.7,10.74,26900.0
2004-12-09 10:30:00,10.72,10.79,10.7,10.72,25400.0,10.72,10.79,10.7,10.72,25400.0
2004-12-09 11:00:00,10.71,10.75,10.65,10.65,22000.0,10.71,10.75,10.65,10.65,22000.0
2004-12-09 11:30:00,10.65,10.78,10.65,10.72,23800.0,10.65,10.78,10.65,10.72,23800.0
2004-12-09 12:00:00,10.72,10.79,10.68,10.74,20700.0,10.72,10.79,10.68,10.74,20700.0
2004-12-09 12:30:00,10.74,10.88,10.74,10.8,16400.0,10.74,10.88,10.74,10.8,16400.0
2004-12-09 13:00:00,10.79,10.97,10.77,10.88,33700.0,10.79,10.97,10.77,10.88,33700.0
2004-12-09 13:30:00,10.92,10.96,10.82,10.84,19900.0,10.92,10.96,10.82,10.84,19900.0
2004-12-09 14:00:00,10.84,10.9,10.66,10.72,32500.0,10.84,10.9,10.66,10.72,32500.0
2004-12-09 14:30:00,10.73,10.77,10.66,10.77,24000.0,10.73,10.77,10.66,10.77,24000.0
2004-12-09 15:00:00,10.79,10.81,10.73,10.78,22600.0,10.79,10.81,10.73,10.78,22600.0
2004-12-09 15:30:00,10.78,10.91,10.76,10.87,91700.0,10.78,10.91,10.76,10.87,91700.0
2004-12-10 09:30:00,10.92,10.93,10.71,10.81,33400.0,10.92,10.93,10.71,10.81,33400.0
2004-12-10 10:00:00,10.81,10.96,10.81,10.83,22200.0,10.81,10.96,10.81,10.83,22200.0
2004-12-10 10:30:00,10.84,10.95,10.83,10.9,9700.0,10.84,10.95,10.83,10.9,9700.0
2004-12-10 11:00:00,10.9,11.03,10.89,11.03,26700.0,10.9,11.03,10.89,11.03,26700.0
2004-12-10 11:30:00,11.01,11.02,10.92,10.92,13100.0,11.01,11.02,10.92,10.92,13100.0
2004-12-10 12:00:00,10.92,11.01,10.9,10.97,10500.0,10.92,11.01,10.9,10.97,10500.0
2004-12-10 12:30:00,10.96,10.97,10.9,10.9,7700.0,10.96,10.97,10.9,10.9,7700.0
2004-12-10 13:00:00,10.9,10.97,10.89,10.93,8700.0,10.9,10.97,10.89,10.93,8700.0
2004-12-10 13:30:00,10.94,11.03,10.92,11.03,28100.0,10.94,11.03,10.92,11.03,28100.0
2004-12-10 14:00:00,11.04,11.05,10.93,10.93,14200.0,11.04,11.05,10.93,10.93,14200.0
2004-12-10 14:30:00,10.93,10.93,10.83,10.89,13900.0,10.93,10.93,10.83,10.89,13900.0
2004-12-10 15:00:00,10.9,10.95,10.89,10.91,33800.0,10.9,10.95,10.89,10.91,33800.0
2004-12-10 15:30:00,10.92,10.93,10.87,10.9,54800.0,10.92,10.93,10.87,10.9,54800.0
2004-12-13 09:30:00,10.95,11.08,10.9,10.95,15400.0,10.95,11.08,10.9,10.95,15400.0
2004-12-13 10:00:00,10.94,10.97,10.88,10.91,19100.0,10.94,10.97,10.88,10.91,19100.0
2004-12-13 10:30:00,10.9,11.0,10.9,10.97,16800.0,10.9,11.0,10.9,10.97,16800.0
2004-12-13 11:00:00,10.94,10.98,10.93,10.96,7400.0,10.94,10.98,10.93,10.96,7400.0
2004-12-13 11:30:00,10.96,11.0,10.9,11.0,26500.0,10.96,11.0,10.9,11.0,26500.0
2004-12-13 12:00:00,11.0,11.04,10.99,11.02,9200.0,11.0,11.04,10.99,11.02,9200.0
2004-12-13 12:30:00,11.02,11.02,10.97,10.99,7500.0,11.02,11.02,10.97,10.99,7500.0
2004-12-13 13:00:00,11.0,11.0,10.96,11.0,6200.0,11.0,11.0,10.96,11.0,6200.0
2004-12-13 13:30:00,10.99,11.05,10.97,11.04,15000.0,10.99,11.05,10.97,11.04,15000.0
2004-12-13 14:00:00,11.04,11.05,11.0,11.05,10500.0,11.04,11.05,11.0,11.05,10500.0
2004-12-13 14:30:00,11.05,11.1,11.03,11.08,21300.0,11.05,11.1,11.03,11.08,21300.0
2004-12-13 15:00:00,11.05,11.2,11.05,11.12,54600.0,11.05,11.2,11.05,11.12,54600.0
2004-12-13 15:30:00,11.13,11.27,11.12,11.2,78000.0,11.13,11.27,11.12,11.2,78000.0
2004-12-14 09:30:00,11.25,11.37,11.19,11.37,43100.0,11.25,11.37,11.19,11.37,43100.0
2004-12-14 10:00:00,11.36,11.37,11.28,11.33,47900.0,11.36,11.37,11.28,11.33,47900.0
2004-12-14 10:30:00,11.29,11.45,11.22,11.39,75100.0,11.29,11.45,11.22,11.39,75100.0
2004-12-14 11:00:00,11.39,11.39,11.35,11.37,18100.0,11.39,11.39,11.35,11.37,18100.0
2004-12-14 11:30:00,11.36,11.45,11.35,11.39,33100.0,11.36,11.45,11.35,11.39,33100.0
2004-12-14 12:00:00,11.39,11.44,11.38,11.41,33600.0,11.39,11.44,11.38,11.41,33600.0
2004-12-14 12:30:00,11.42,11.45,11.39,11.45,33400.0,11.42,11.45,11.39,11.45,33400.0
2004-12-14 13:00:00,11.43,11.45,11.39,11.45,30900.0,11.43,11.45,11.39,11.45,30900.0
2004-12-14 13:30:00,11.45,11.45,11.37,11.4,36900.0,11.45,11.45,11.37,11.4,36900.0
2004-12-14 14:00:00,11.4,11.43,11.35,11.43,25700.0,11.4,11.43,11.35,11.43,25700.0
2004-12-14 14:30:00,11.46,11.5,11.4,11.47,31000.0,11.46,11.5,11.4,11.47,31000.0
2004-12-14 15:00:00,11.47,11.5,11.42,11.45,71100.0,11.47,11.5,11.42,11.45,71100.0
2004-12-14 15:30:00,11.47,11.5,11.42,11.47,138800.0,11.47,11.5,11.42,11.47,138800.0
2004-12-15 09:30:00,11.49,11.5,11.38,11.5,19000.0,11.49,11.5,11.38,11.5,19000.0
2004-12-15 10:00:00,11.5,11.5,11.46,11.49,37200.0,11.5,11.5,11.46,11.49,37200.0
2004-12-15 10:30:00,11.49,11.5,11.44,11.44,28800.0,11.49,11.5,11.44,11.44,28800.0
2004-12-15 11:00:00,11.45,11.45,11.11,11.14,52400.0,11.45,11.45,11.11,11.14,52400.0
2004-12-15 11:30:00,11.13,11.17,11.12,11.15,20700.0,11.13,11.17,11.12,11.15,20700.0
2004-12-15 12:00:00,11.15,11.17,11.15,11.16,17100.0,11.15,11.17,11.15,11.16,17100.0
2004-12-15 12:30:00,11.16,11.17,11.13,11.17,6900.0,11.16,11.17,11.13,11.17,6900.0
2004-12-15 13:00:00,11.16,11.26,11.13,11.21,20800.0,11.16,11.26,11.13,11.21,20800.0
2004-12-15 13:30:00,11.21,11.29,11.18,11.24,29500.0,11.21,11.29,11.18,11.24,29500.0
2004-12-15 14:00:00,11.23,11.35,11.2,11.34,51400.0,11.23,11.35,11.2,11.34,51400.0
2004-12-15 14:30:00,11.34,11.43,11.32,11.35,34100.0,11.34,11.43,11.32,11.35,34100.0
2004-12-15 15:00:00,11.36,11.5,11.25,11.39,192800.0,11.36,11.5,11.25,11.39,192800.0
2004-12-15 15:30:00,11.4,11.5,11.38,11.43,86300.0,11.4,11.5,11.38,11.43,86300.0
2004-12-16 09:30:00,11.51,11.51,11.37,11.44,31300.0,11.51,11.51,11.37,11.44,31300.0
2004-12-16 10:00:00,11.45,11.45,11.33,11.35,15800.0,11.45,11.45,11.33,11.35,15800.0
2004-12-16 10:30:00,11.37,11.37,11.27,11.3,19200.0,11.37,11.37,11.27,11.3,19200.0
2004-12-16 11:00:00,11.31,11.32,11.28,11.29,11400.0,11.31,11.32,11.28,11.29,11400.0
2004-12-16 11:30:00,11.28,11.43,11.28,11.38,26700.0,11.28,11.43,11.28,11.38,26700.0
2004-12-16 12:00:00,11.4,11.46,11.36,11.41,9900.0,11.4,11.46,11.36,11.41,9900.0
2004-12-16 12:30:00,11.4,11.45,11.38,11.45,33200.0,11.4,11.45,11.38,11.45,33200.0
2004-12-16 13:00:00,11.42,11.42,11.39,11.41,14100.0,11.42,11.42,11.39,11.41,14100.0
2004-12-16 13:30:00,11.41,11.5,11.37,11.37,43200.0,11.41,11.5,11.37,11.37,43200.0
2004-12-16 14:00:00,11.38,11.38,11.25,11.34,26600.0,11.38,11.38,11.25,11.34,26600.0
2004-12-16 14:30:00,11.32,11.37,11.3,11.3,45600.0,11.32,11.37,11.3,11.3,45600.0
2004-12-16 15:00:00,11.3,11.44,11.25,11.4,60600.0,11.3,11.44,11.25,11.4,60600.0
2004-12-16 15:30:00,11.4,11.41,11.26,11.4,81800.0,11.4,11.41,11.26,11.4,81800.0
2004-12-17 09:30:00,11.31,11.35,11.09,11.17,222500.0,11.31,11.35,11.09,11.17,222500.0
2004-12-17 10:00:00,11.21,11.25,11.08,11.11,15600.0,11.21,11.25,11.08,11.11,15600.0
2004-12-17 10:30:00,11.11,11.22,11.11,11.21,15400.0,11.11,11.22,11.11,11.21,15400.0
2004-12-17 11:00:00,11.21,11.21,11.06,11.06,11300.0,11.21,11.21,11.06,11.06,11300.0
2004-12-17 11:30:00,11.06,11.1,11.03,11.09,21700.0,11.06,11.1,11.03,11.09,21700.0
2004-12-17 12:00:00,11.05,11.19,11.04,11.19,16800.0,11.05,11.19,11.04,11.19,16800.0
2004-12-17 12:30:00,11.19,11.23,11.12,11.18,17200.0,11.19,11.23,11.12,11.18,17200.0
2004-12-17 13:00:00,11.16,11.28,11.14,11.27,16400.0,11.16,11.28,11.14,11.27,16400.0
2004-12-17 13:30:00,11.27,11.33,11.21,11.22,34500.0,11.27,11.33,11.21,11.22,34500.0
2004-12-17 14:00:00,11.24,11.25,11.2,11.21,84800.0,11.24,11.25,11.2,11.21,84800.0
2004-12-17 14:30:00,11.23,11.33,11.21,11.29,29000.0,11.23,11.33,11.21,11.29,29000.0
2004-12-17 15:00:00,11.28,11.31,11.11,11.24,50800.0,11.28,11.31,11.11,11.24,50800.0
2004-12-17 15:30:00,11.24,11.31,11.2,11.25,59500.0,11.24,11.31,11.2,11.25,59500.0
2004-12-20 09:30:00,11.28,11.28,11.11,11.19,48800.0,11.28,11.28,11.11,11.19,48800.0
2004-12-20 10:00:00,11.18,11.18,10.9,10.95,67400.0,11.18,11.18,10.9,10.95,67400.0
2004-12-20 10:30:00,10.95,11.1,10.95,11.02,45100.0,10.95,11.1,10.95,11.02,45100.0
2004-12-20 11:00:00,11.02,11.02,10.76,10.91,98100.0,11.02,11.02,10.76,10.91,98100.0
2004-12-20 11:30:00,10.89,10.92,10.86,10.91,31600.0,10.89,10.92,10.86,10.91,31600.0
2004-12-20 12:00:00,10.9,10.91,10.85,10.87,17500.0,10.9,10.91,10.85,10.87,17500.0
2004-12-20 12:30:00,10.85,10.87,10.75,10.78,20800.0,10.85,10.87,10.75,10.78,20800.0
2004-12-20 13:00:00,10.77,10.81,10.75,10.8,48700.0,10.77,10.81,10.75,10.8,48700.0
2004-12-20 13:30:00,10.79,10.81,10.7,10.71,45700.0,10.79,10.81,10.7,10.71,45700.0
2004-12-20 14:00:00,10.71,10.76,10.7,10.75,20300.0,10.71,10.76,10.7,10.75,20300.0
2004-12-20 14:30:00,10.74,10.8,10.74,10.77,51100.0,10.74,10.8,10.74,10.77,51100.0
2004-12-20 15:00:00,10.75,10.8,10.69,10.72,41800.0,10.75,10.8,10.69,10.72,41800.0
2004-12-20 15:30:00,10.7,11.0,10.62,10.93,342800.0,10.7,11.0,10.62,10.93,342800.0
2004-12-21 09:30:00,10.91,10.99,10.82,10.91,61100.0,10.91,10.99,10.82,10.91,61100.0
2004-12-21 10:00:00,10.9,10.99,10.9,10.97,28300.0,10.9,10.99,10.9,10.97,28300.0
2004-12-21 10:30:00,10.97,11.04,10.9,11.02,45600.0,10.97,11.04,10.9,11.02,45600.0
2004-12-21 11:00:00,11.01,11.04,10.92,10.99,36200.0,11.01,11.04,10.92,10.99,36200.0
2004-12-21 11:30:00,10.99,11.02,10.9,11.01,26400.0,10.99,11.02,10.9,11.01,26400.0
2004-12-21 12:00:00,11.01,11.01,10.97,10.97,18300.0,11.01,11.01,10.97,10.97,18300.0
2004-12-21 12:30:00,11.0,11.01,10.94,10.96,48800.0,11.0,11.01,10.94,10.96,48800.0
2004-12-21 13:00:00,10.99,10.99,10.85,10.85,41900.0,10.99,10.99,10.85,10.85,41900.0
2004-12-21 13:30:00,10.84,11.0,10.75,10.82,53600.0,10.84,11.0,10.75,10.82,53600.0
2004-12-21 14:00:00,10.82,10.82,10.77,10.8,22200.0,10.82,10.82,10.77,10.8,22200.0
2004-12-21 14:30:00,10.79,10.85,10.78,10.84,22800.0,10.79,10.85,10.78,10.84,22800.0
2004-12-21 15:00:00,10.84,10.85,10.75,10.79,23400.0,10.84,10.85,10.75,10.79,23400.0
2004-12-21 15:30:00,10.78,10.95,10.75,10.95,60500.0,10.78,10.95,10.75,10.95,60500.0
2004-12-22 09:30:00,10.98,11.01,10.88,10.98,35200.0,10.98,11.01,10.88,10.98,35200.0
2004-12-22 10:00:00,10.97,11.0,10.95,10.98,20100.0,10.97,11.0,10.95,10.98,20100.0
2004-12-22 10:30:00,11.0,11.0,10.94,10.97,30600.0,11.0,11.0,10.94,10.97,30600.0
2004-12-22 11:00:00,10.98,11.01,10.95,10.96,24600.0,10.98,11.01,10.95,10.96,24600.0
2004-12-22 11:30:00,10.98,11.0,10.95,10.99,9800.0,10.98,11.0,10.95,10.99,9800.0
2004-12-22 12:00:00,10.99,11.04,10.99,10.99,22700.0,10.99,11.04,10.99,10.99,22700.0
2004-12-22 12:30:00,11.0,11.02,10.99,11.0,20500.0,11.0,11.02,10.99,11.0,20500.0
2004-12-22 13:00:00,11.0,11.0,10.99,10.99,24600.0,11.0,11.0,10.99,10.99,24600.0
2004-12-22 13:30:00,11.0,11.01,10.98,11.0,20800.0,11.0,11.01,10.98,11.0,20800.0
2004-12-22 14:00:00,11.01,11.03,10.97,10.97,33600.0,11.01,11.03,10.97,10.97,33600.0
2004-12-22 14:30:00,10.96,11.01,10.92,10.99,17800.0,10.96,11.01,10.92,10.99,17800.0
2004-12-22 15:00:00,11.0,11.01,10.95,10.96,24100.0,11.0,11.01,10.95,10.96,24100.0
2004-12-22 15:30:00,10.96,11.02,10.8,10.85,129000.0,10.96,11.02,10.8,10.85,129000.0
2004-12-23 09:30:00,10.9,11.03,10.75,10.95,22100.0,10.9,11.03,10.75,10.95,22100.0
2004-12-23 10:00:00,10.97,10.98,10.91,10.92,20600.0,10.97,10.98,10.91,10.92,20600.0
2004-12-23 10:30:00,10.95,10.96,10.85,10.91,23900.0,10.95,10.96,10.85,10.91,23900.0
2004-12-23 11:00:00,10.92,11.1,10.89,10.96,62700.0,10.92,11.1,10.89,10.96,62700.0
2004-12-23 11:30:00,10.96,11.0,10.89,10.95,23300.0,10.96,11.0,10.89,10.95,23300.0
2004-12-23 12:00:00,10.95,11.01,10.93,11.01,13300.0,10.95,11.01,10.93,11.01,13300.0
2004-12-23 12:30:00,11.01,11.05,10.95,10.97,11900.0,11.01,11.05,10.95,10.97,11900.0
2004-12-23 13:00:00,10.99,10.99,10.96,10.98,3800.0,10.99,10.99,10.96,10.98,3800.0
2004-12-23 13:30:00,10.98,11.0,10.97,10.98,9300.0,10.98,11.0,10.97,10.98,9300.0
2004-12-23 14:00:00,10.98,11.0,10.98,11.0,15700.0,10.98,11.0,10.98,11.0,15700.0
2004-12-23 14:30:00,10.99,11.0,10.96,10.96,17100.0,10.99,11.0,10.96,10.96,17100.0
2004-12-23 15:00:00,10.99,10.99,10.87,10.9,31300.0,10.99,10.99,10.87,10.9,31300.0
2004-12-23 15:30:00,10.89,11.0,10.84,10.97,96300.0,10.89,11.0,10.84,10.97,96300.0
2004-12-27 09:30:00,10.81,11.0,10.81,10.97,44300.0,10.81,11.0,10.81,10.97,44300.0
2004-12-27 10:00:00,11.0,11.0,10.85,10.86,23300.0,11.0,11.0,10.85,10.86,23300.0
2004-12-27 10:30:00,10.88,10.9,10.81,10.85,87200.0,10.88,10.9,10.81,10.85,87200.0
2004-12-27 11:00:00,10.85,10.88,10.57,10.64,46300.0,10.85,10.88,10.57,10.64,46300.0
2004-12-27 11:30:00,10.64,10.79,10.57,10.7,24600.0,10.64,10.79,10.57,10.7,24600.0
2004-12-27 12:00:00,10.74,10.8,10.73,10.76,7300.0,10.74,10.8,10.73,10.76,7300.0
2004-12-27 12:30:00,10.8,10.8,10.69,10.77,14100.0,10.8,10.8,10.69,10.77,14100.0
2004-12-27 13:00:00,10.78,10.8,10.73,10.77,13900.0,10.78,10.8,10.73,10.77,13900.0
2004-12-27 13:30:00,10.76,10.79,10.72,10.74,14300.0,10.76,10.79,10.72,10.74,14300.0
2004-12-27 14:00:00,10.73,10.81,10.71,10.79,63200.0,10.73,10.81,10.71,10.79,63200.0
2004-12-27 14:30:00,10.8,10.86,10.77,10.83,26200.0,10.8,10.86,10.77,10.83,26200.0
2004-12-27 15:00:00,10.84,10.84,10.73,10.78,24300.0,10.84,10.84,10.73,10.78,24300.0
2004-12-27 15:30:00,10.78,10.8,10.7,10.73,50100.0,10.78,10.8,10.7,10.73,50100.0
2004-12-28 09:30:00,10.69,10.84,10.68,10.77,30000.0,10.69,10.84,10.68,10.77,30000.0
2004-12-28 10:00:00,10.78,10.92,10.73,10.81,84400.0,10.78,10.92,10.73,10.81,84400.0
2004-12-28 10:30:00,10.8,10.85,10.77,10.79,18000.0,10.8,10.85,10.77,10.79,18000.0
2004-12-28 11:00:00,10.82,10.83,10.75,10.8,12500.0,10.82,10.83,10.75,10.8,12500.0
2004-12-28 11:30:00,10.8,10.81,10.75,10.76,7600.0,10.8,10.81,10.75,10.76,7600.0
2004-12-28 12:00:00,10.78,10.8,10.7,10.77,18100.0,10.78,10.8,10.7,10.77,18100.0
2004-12-28 12:30:00,10.76,10.86,10.75,10.85,19100.0,10.76,10.86,10.75,10.85,19100.0
2004-12-28 13:00:00,10.81,10.85,10.76,10.84,11400.0,10.81,10.85,10.76,10.84,11400.0
2004-12-28 13:30:00,10.85,10.92,10.81,10.85,24900.0,10.85,10.92,10.81,10.85,24900.0
2004-12-28 14:00:00,10.85,10.88,10.83,10.85,18800.0,10.85,10.88,10.83,10.85,18800.0
2004-12-28 14:30:00,10.84,10.88,10.81,10.86,13600.0,10.84,10.88,10.81,10.86,13600.0
2004-12-28 15:00:00,10.86,10.89,10.85,10.89,19400.0,10.86,10.89,10.85,10.89,19400.0
2004-12-28 15:30:00,10.88,10.91,10.86,10.88,135000.0,10.88,10.91,10.86,10.88,135000.0
2004-12-29 09:30:00,10.84,10.84,10.67,10.73,134300.0,10.84,10.84,10.67,10.73,134300.0
2004-12-29 10:00:00,10.73,10.74,10.61,10.65,38100.0,10.73,10.74,10.61,10.65,38100.0
2004-12-29 10:30:00,10.67,10.7,10.62,10.64,36300.0,10.67,10.7,10.62,10.64,36300.0
2004-12-29 11:00:00,10.65,10.7,10.62,10.66,23000.0,10.65,10.7,10.62,10.66,23000.0
2004-12-29 11:30:00,10.65,10.67,10.55,10.55,25800.0,10.65,10.67,10.55,10.55,25800.0
2004-12-29 12:00:00,10.58,10.59,10.53,10.57,27400.0,10.58,10.59,10.53,10.57,27400.0
2004-12-29 12:30:00,10.57,10.58,10.55,10.58,90200.0,10.57,10.58,10.55,10.58,90200.0
2004-12-29 13:00:00,10.59,10.66,10.59,10.63,14100.0,10.59,10.66,10.59,10.63,14100.0
2004-12-29 13:30:00,10.63,10.73,10.63,10.69,30400.0,10.63,10.73,10.63,10.69,30400.0
2004-12-29 14:00:00,10.73,10.78,10.7,10.76,15700.0,10.73,10.78,10.7,10.76,15700.0
2004-12-29 14:30:00,10.75,10.79,10.74,10.76,14600.0,10.75,10.79,10.74,10.76,14600.0
2004-12-29 15:00:00,10.78,10.85,10.78,10.84,62500.0,10.78,10.85,10.78,10.84,62500.0
2004-12-29 15:30:00,10.85,10.91,10.76,10.77,59700.0,10.85,10.91,10.76,10.77,59700.0
2004-12-30 09:30:00,10.86,10.86,10.68,10.78,66900.0,10.86,10.86,10.68,10.78,66900.0
2004-12-30 10:00:00,10.77,10.8,10.72,10.76,18200.0,10.77,10.8,10.72,10.76,18200.0
2004-12-30 10:30:00,10.76,10.84,10.76,10.8,4400.0,10.76,10.84,10.76,10.8,4400.0
2004-12-30 11:00:00,10.8,10.8,10.75,10.76,6600.0,10.8,10.8,10.75,10.76,6600.0
2004-12-30 11:30:00,10.75,10.76,10.72,10.73,22900.0,10.75,10.76,10.72,10.73,22900.0
2004-12-30 12:00:00,10.73,10.75,10.73,10.73,58600.0,10.73,10.75,10.73,10.73,58600.0
2004-12-30 12:30:00,10.73,10.74,10.72,10.73,7400.0,10.73,10.74,10.72,10.73,7400.0
2004-12-30 13:00:00,10.72,10.74,10.72,10.72,6400.0,10.72,10.74,10.72,10.72,6400.0
2004-12-30 13:30:00,10.73,10.74,10.72,10.72,13000.0,10.73,10.74,10.72,10.72,13000.0
2004-12-30 14:00:00,10.72,10.73,10.72,10.73,11600.0,10.72,10.73,10.72,10.73,11600.0
2004-12-30 14:30:00,10.72,10.73,10.72,10.72,12000.0,10.72,10.73,10.72,10.72,12000.0
2004-12-30 15:00:00,10.73,10.75,10.71,10.71,24800.0,10.73,10.75,10.71,10.71,24800.0
2004-12-30 15:30:00,10.71,10.75,10.67,10.74,51400.0,10.71,10.75,10.67,10.74,51400.0
2004-12-31 09:30:00,10.73,10.8,10.59,10.6,135400.0,10.73,10.8,10.59,10.6,135400.0
2004-12-31 10:00:00,10.6,10.65,10.58,10.64,13100.0,10.6,10.65,10.58,10.64,13100.0
2004-12-31 10:30:00,10.64,10.71,10.62,10.63,13800.0,10.64,10.71,10.62,10.63,13800.0
2004-12-31 11:00:00,10.63,10.69,10.62,10.62,8100.0,10.63,10.69,10.62,10.62,8100.0
2004-12-31 11:30:00,10.64,10.65,10.6,10.6,333800.0,10.64,10.65,10.6,10.6,333800.0
2004-12-31 12:00:00,10.61,10.65,10.54,10.56,13800.0,10.61,10.65,10.54,10.56,13800.0
2004-12-31 12:30:00,10.56,10.6,10.55,10.6,13600.0,10.56,10.6,10.55,10.6,13600.0
2004-12-31 13:00:00,10.61,10.65,10.59,10.63,10600.0,10.61,10.65,10.59,10.63,10600.0
2004-12-31 13:30:00,10.62,10.64,10.62,10.62,6900.0,10.62,10.64,10.62,10.62,6900.0
2004-12-31 14:00:00,10.62,10.7,10.62,10.7,16900.0,10.62,10.7,10.62,10.7,16900.0
2004-12-31 14:30:00,10.7,10.72,10.65,10.65,19000.0,10.7,10.72,10.65,10.65,19000.0
2004-12-31 15:00:00,10.65,10.74,10.62,10.73,19100.0,10.65,10.74,10.62,10.73,19100.0
2004-12-31 15:30:00,10.74,10.74,10.52,10.55,55500.0,10.74,10.74,10.52,10.55,55500.0
2005-01-03 09:30:00,10.7,10.71,10.49,10.5,75100.0,10.7,10.71,10.49,10.5,75100.0
2005-01-03 10:00:00,10.5,10.55,10.3,10.32,73000.0,10.5,10.55,10.3,10.32,73000.0
2005-01-03 10:30:00,10.32,10.32,10.14,10.26,83200.0,10.32,10.32,10.14,10.26,83200.0
2005-01-03 11:00:00,10.28,10.31,10.12,10.29,34300.0,10.28,10.31,10.12,10.29,34300.0
2005-01-03 11:30:00,10.28,10.32,10.22,10.22,70900.0,10.28,10.32,10.22,10.22,70900.0
2005-01-03 12:00:00,10.22,10.23,10.16,10.19,31900.0,10.22,10.23,10.16,10.19,31900.0
2005-01-03 12:30:00,10.18,10.26,10.18,10.26,22100.0,10.18,10.26,10.18,10.26,22100.0
2005-01-03 13:00:00,10.26,10.27,10.2,10.22,27800.0,10.26,10.27,10.2,10.22,27800.0
2005-01-03 13:30:00,10.22,10.27,10.22,10.22,28500.0,10.22,10.27,10.22,10.22,28500.0
2005-01-03 14:00:00,10.22,10.26,10.22,10.24,44600.0,10.22,10.26,10.22,10.24,44600.0
2005-01-03 14:30:00,10.23,10.25,10.15,10.16,86700.0,10.23,10.25,10.15,10.16,86700.0
2005-01-03 15:00:00,10.16,10.22,10.16,10.2,68400.0,10.16,10.22,10.16,10.2,68400.0
2005-01-03 15:30:00,10.2,10.21,10.08,10.17,102000.0,10.2,10.21,10.08,10.17,102000.0
2005-01-04 09:30:00,10.07,10.28,10.06,10.18,44400.0,10.07,10.28,10.06,10.18,44400.0
2005-01-04 10:00:00,10.21,10.27,10.15,10.16,85100.0,10.21,10.27,10.15,10.16,85100.0
2005-01-04 10:30:00,10.14,10.24,9.96,10.0,42700.0,10.14,10.24,9.96,10.0,42700.0
2005-01-04 11:00:00,9.98,10.13,9.96,10.05,81000.0,9.98,10.13,9.96,10.05,81000.0
2005-01-04 11:30:00,10.05,10.07,10.02,10.04,25600.0,10.05,10.07,10.02,10.04,25600.0
2005-01-04 12:00:00,10.04,10.04,9.9,9.99,44500.0,10.04,10.04,9.9,9.99,44500.0
2005-01-04 12:30:00,10.0,10.01,9.91,9.98,29600.0,10.0,10.01,9.91,9.98,29600.0
2005-01-04 13:00:00,9.96,9.98,9.95,9.96,9200.0,9.96,9.98,9.95,9.96,9200.0
2005-01-04 13:30:00,9.97,10.03,9.96,10.01,66300.0,9.97,10.03,9.96,10.01,66300.0
2005-01-04 14:00:00,10.0,10.02,9.98,10.01,69500.0,10.0,10.02,9.98,10.01,69500.0
2005-01-04 14:30:00,10.0,10.04,9.96,10.0,57400.0,10.0,10.04,9.96,10.0,57400.0
2005-01-04 15:00:00,10.01,10.06,10.0,10.06,85800.0,10.01,10.06,10.0,10.06,85800.0
2005-01-04 15:30:00,10.05,10.14,10.02,10.09,208000.0,10.05,10.14,10.02,10.09,208000.0
2005-01-05 09:30:00,10.15,10.2,10.02,10.06,63200.0,10.15,10.2,10.02,10.06,63200.0
2005-01-05 10:00:00,10.06,10.12,10.02,10.03,54600.0,10.06,10.12,10.02,10.03,54600.0
2005-01-05 10:30:00,10.02,10.17,9.97,10.1,54200.0,10.02,10.17,9.97,10.1,54200.0
2005-01-05 11:00:00,10.1,10.18,10.08,10.13,83100.0,10.1,10.18,10.08,10.13,83100.0
2005-01-05 11:30:00,10.11,10.12,10.04,10.05,51500.0,10.11,10.12,10.04,10.05,51500.0
2005-01-05 12:00:00,10.06,10.1,9.94,9.99,86700.0,10.06,10.1,9.94,9.99,86700.0
2005-01-05 12:30:00,9.98,10.0,9.88,9.95,30800.0,9.98,10.0,9.88,9.95,30800.0
2005-01-05 13:00:00,9.95,10.04,9.95,10.04,67800.0,9.95,10.04,9.95,10.04,67800.0
2005-01-05 13:30:00,10.02,10.05,9.97,9.99,95400.0,10.02,10.05,9.97,9.99,95400.0
2005-01-05 14:00:00,9.98,10.04,9.96,10.0,42900.0,9.98,10.04,9.96,10.0,42900.0
2005-01-05 14:30:00,10.02,10.15,9.98,9.98,167100.0,10.02,10.15,9.98,9.98,167100.0
2005-01-05 15:00:00,10.0,10.07,9.96,10.01,77000.0,10.0,10.07,9.96,10.01,77000.0
2005-01-05 15:30:00,10.01,10.01,9.9,9.9,93000.0,10.01,10.01,9.9,9.9,93000.0
2005-01-06 09:30:00,10.11,10.21,9.97,10.21,315100.0,10.11,10.21,9.97,10.21,315100.0
2005-01-06 10:00:00,10.21,10.35,10.09,10.35,87100.0,10.21,10.35,10.09,10.35,87100.0
2005-01-06 10:30:00,10.31,10.44,10.2,10.3,88500.0,10.31,10.44,10.2,10.3,88500.0
2005-01-06 11:00:00,10.32,10.6,10.23,10.54,89200.0,10.32,10.6,10.23,10.54,89200.0
2005-01-06 11:30:00,10.55,10.68,10.39,10.5,68500.0,10.55,10.68,10.39,10.5,68500.0
2005-01-06 12:00:00,10.5,10.55,10.43,10.53,74400.0,10.5,10.55,10.43,10.53,74400.0
2005-01-06 12:30:00,10.54,10.54,10.39,10.43,43200.0,10.54,10.54,10.39,10.43,43200.0
2005-01-06 13:00:00,10.43,10.5,10.34,10.48,25500.0,10.43,10.5,10.34,10.48,25500.0
2005-01-06 13:30:00,10.49,10.58,10.41,10.54,38600.0,10.49,10.58,10.41,10.54,38600.0
2005-01-06 14:00:00,10.57,10.62,10.51,10.55,46800.0,10.57,10.62,10.51,10.55,46800.0
2005-01-06 14:30:00,10.54,10.59,10.53,10.55,45900.0,10.54,10.59,10.53,10.55,45900.0
2005-01-06 15:00:00,10.53,10.6,10.49,10.53,59600.0,10.53,10.6,10.49,10.53,59600.0
2005-01-06 15:30:00,10.52,10.62,10.5,10.53,67900.0,10.52,10.62,10.5,10.53,67900.0
2005-01-07 09:30:00,10.68,10.69,10.39,10.39,51800.0,10.68,10.69,10.39,10.39,51800.0
2005-01-07 10:00:00,10.41,10.48,10.26,10.33,51300.0,10.41,10.48,10.26,10.33,51300.0
2005-01-07 10:30:00,10.34,10.38,10.25,10.34,25600.0,10.34,10.38,10.25,10.34,25600.0
2005-01-07 11:00:00,10.31,10.51,10.31,10.51,29800.0,10.31,10.51,10.31,10.51,29800.0
2005-01-07 11:30:00,10.51,10.54,10.47,10.53,21700.0,10.51,10.54,10.47,10.53,21700.0
2005-01-07 12:00:00,10.53,10.64,10.49,10.63,31000.0,10.53,10.64,10.49,10.63,31000.0
2005-01-07 12:30:00,10.63,10.66,10.6,10.65,14900.0,10.63,10.66,10.6,10.65,14900.0
2005-01-07 13:00:00,10.66,10.67,10.32,10.56,26000.0,10.66,10.67,10.32,10.56,26000.0
2005-01-07 13:30:00,10.58,10.66,10.58,10.64,21500.0,10.58,10.66,10.58,10.64,21500.0
2005-01-07 14:00:00,10.63,10.69,10.61,10.64,21000.0,10.63,10.69,10.61,10.64,21000.0
2005-01-07 14:30:00,10.64,10.68,10.61,10.66,26700.0,10.64,10.68,10.61,10.66,26700.0
2005-01-07 15:00:00,10.66,10.74,10.65,10.66,63900.0,10.66,10.74,10.65,10.66,63900.0
2005-01-07 15:30:00,10.66,10.7,10.49,10.52,80700.0,10.66,10.7,10.49,10.52,80700.0
2005-01-10 09:30:00,10.95,10.95,10.71,10.88,163500.0,10.95,10.95,10.71,10.88,163500.0
2005-01-10 10:00:00,10.9,11.06,10.88,11.06,147000.0,10.9,11.06,10.88,11.06,147000.0
2005-01-10 10:30:00,11.06,11.06,11.0,11.03,44000.0,11.06,11.06,11.0,11.03,44000.0
2005-01-10 11:00:00,11.01,11.08,10.97,11.0,43000.0,11.01,11.08,10.97,11.0,43000.0
2005-01-10 11:30:00,10.97,11.04,10.81,10.96,28600.0,10.97,11.04,10.81,10.96,28600.0
2005-01-10 12:00:00,10.96,10.99,10.81,10.88,23300.0,10.96,10.99,10.81,10.88,23300.0
2005-01-10 12:30:00,10.88,11.04,10.87,11.04,28600.0,10.88,11.04,10.87,11.04,28600.0
2005-01-10 13:00:00,11.05,11.19,11.03,11.15,67200.0,11.05,11.19,11.03,11.15,67200.0
2005-01-10 13:30:00,11.17,11.19,11.01,11.1,33300.0,11.17,11.19,11.01,11.1,33300.0
2005-01-10 14:00:00,11.08,11.1,10.96,11.0,19300.0,11.08,11.1,10.96,11.0,19300.0
2005-01-10 14:30:00,11.01,11.01,10.91,10.93,26200.0,11.01,11.01,10.91,10.93,26200.0
2005-01-10 15:00:00,10.93,10.96,10.73,10.75,54300.0,10.93,10.96,10.73,10.75,54300.0
2005-01-10 15:30:00,10.77,10.91,10.73,10.78,113400.0,10.77,10.91,10.73,10.78,113400.0
2005-01-11 09:30:00,11.0,11.04,10.78,10.87,120400.0,11.0,11.04,10.78,10.87,120400.0
2005-01-11 10:00:00,10.87,10.88,10.73,10.8,76200.0,10.87,10.88,10.73,10.8,76200.0
2005-01-11 10:30:00,10.81,10.89,10.73,10.78,55700.0,10.81,10.89,10.73,10.78,55700.0
2005-01-11 11:00:00,10.79,10.91,10.77,10.91,62100.0,10.79,10.91,10.77,10.91,62100.0
2005-01-11 11:30:00,10.91,10.95,10.83,10.84,81800.0,10.91,10.95,10.83,10.84,81800.0
2005-01-11 12:00:00,10.84,10.84,10.76,10.82,54400.0,10.84,10.84,10.76,10.82,54400.0
2005-01-11 12:30:00,10.82,10.88,10.81,10.87,49500.0,10.82,10.88,10.81,10.87,49500.0
2005-01-11 13:00:00,10.87,10.88,10.8,10.86,61000.0,10.87,10.88,10.8,10.86,61000.0
2005-01-11 13:30:00,10.86,10.91,10.85,10.9,49200.0,10.86,10.91,10.85,10.9,49200.0
2005-01-11 14:00:00,10.91,11.0,10.89,10.99,68900.0,10.91,11.0,10.89,10.99,68900.0
2005-01-11 14:30:00,10.99,11.1,10.99,11.06,68500.0,10.99,11.1,10.99,11.06,68500.0
2005-01-11 15:00:00,11.07,11.08,11.05,11.05,83300.0,11.07,11.08,11.05,11.05,83300.0
2005-01-11 15:30:00,11.05,11.06,10.92,10.93,114200.0,11.05,11.06,10.92,10.93,114200.0
2005-01-12 09:30:00,11.02,11.02,10.71,10.71,67500.0,11.02,11.02,10.71,10.71,67500.0
2005-01-12 10:00:00,10.7,10.85,10.7,10.72,23400.0,10.7,10.85,10.7,10.72,23400.0
2005-01-12 10:30:00,10.72,10.73,10.52,10.56,51400.0,10.72,10.73,10.52,10.56,51400.0
2005-01-12 11:00:00,10.56,10.63,10.53,10.62,48400.0,10.56,10.63,10.53,10.62,48400.0
2005-01-12 11:30:00,10.62,10.75,10.62,10.73,17000.0,10.62,10.75,10.62,10.73,17000.0
2005-01-12 12:00:00,10.72,10.79,10.7,10.79,13200.0,10.72,10.79,10.7,10.79,13200.0
2005-01-12 12:30:00,10.8,10.82,10.75,10.79,35900.0,10.8,10.82,10.75,10.79,35900.0
2005-01-12 13:00:00,10.8,10.82,10.77,10.8,19500.0,10.8,10.82,10.77,10.8,19500.0
2005-01-12 13:30:00,10.8,10.83,10.79,10.83,34300.0,10.8,10.83,10.79,10.83,34300.0
2005-01-12 14:00:00,10.83,10.9,10.82,10.89,63000.0,10.83,10.9,10.82,10.89,63000.0
2005-01-12 14:30:00,10.9,10.98,10.88,10.96,61000.0,10.9,10.98,10.88,10.96,61000.0
2005-01-12 15:00:00,10.96,11.0,10.94,10.98,60800.0,10.96,11.0,10.94,10.98,60800.0
2005-01-12 15:30:00,10.99,11.15,10.98,11.08,135600.0,10.99,11.15,10.98,11.08,135600.0
2005-01-13 09:30:00,11.13,11.2,10.9,10.99,62100.0,11.13,11.2,10.9,10.99,62100.0
2005-01-13 10:00:00,10.99,11.03,10.91,10.99,36800.0,10.99,11.03,10.91,10.99,36800.0
2005-01-13 10:30:00,10.99,11.0,10.92,10.96,22000.0,10.99,11.0,10.92,10.96,22000.0
2005-01-13 11:00:00,10.94,10.98,10.88,10.93,46400.0,10.94,10.98,10.88,10.93,46400.0
2005-01-13 11:30:00,10.93,10.93,10.8,10.8,23000.0,10.93,10.93,10.8,10.8,23000.0
2005-01-13 12:00:00,10.8,10.81,10.7,10.78,32500.0,10.8,10.81,10.7,10.78,32500.0
2005-01-13 12:30:00,10.77,10.77,10.73,10.74,16700.0,10.77,10.77,10.73,10.74,16700.0
2005-01-13 13:00:00,10.75,10.78,10.61,10.61,31400.0,10.75,10.78,10.61,10.61,31400.0
2005-01-13 13:30:00,10.64,10.73,10.6,10.73,28900.0,10.64,10.73,10.6,10.73,28900.0
2005-01-13 14:00:00,10.73,10.73,10.67,10.7,47100.0,10.73,10.73,10.67,10.7,47100.0
2005-01-13 14:30:00,10.72,10.73,10.57,10.57,25500.0,10.72,10.73,10.57,10.57,25500.0
2005-01-13 15:00:00,10.58,10.58,10.42,10.42,82800.0,10.58,10.58,10.42,10.42,82800.0
2005-01-13 15:30:00,10.42,10.49,10.33,10.41,173800.0,10.42,10.49,10.33,10.41,173800.0
2005-01-14 09:30:00,10.4,10.73,10.4,10.68,72500.0,10.4,10.73,10.4,10.68,72500.0
2005-01-14 10:00:00,10.67,10.67,10.39,10.48,72100.0,10.67,10.67,10.39,10.48,72100.0
2005-01-14 10:30:00,10.48,10.5,10.43,10.45,39900.0,10.48,10.5,10.43,10.45,39900.0
2005-01-14 11:00:00,10.45,10.49,10.43,10.48,11100.0,10.45,10.49,10.43,10.48,11100.0
2005-01-14 11:30:00,10.48,10.48,10.4,10.42,9500.0,10.48,10.48,10.4,10.42,9500.0
2005-01-14 12:00:00,10.45,10.65,10.43,10.56,41900.0,10.45,10.65,10.43,10.56,41900.0
2005-01-14 12:30:00,10.57,10.63,10.52,10.55,9800.0,10.57,10.63,10.52,10.55,9800.0
2005-01-14 13:00:00,10.53,10.57,10.51,10.55,8500.0,10.53,10.57,10.51,10.55,8500.0
2005-01-14 13:30:00,10.55,10.6,10.5,10.5,11300.0,10.55,10.6,10.5,10.5,11300.0
2005-01-14 14:00:00,10.5,10.57,10.5,10.51,21600.0,10.5,10.57,10.5,10.51,21600.0
2005-01-14 14:30:00,10.51,10.6,10.51,10.58,12600.0,10.51,10.6,10.51,10.58,12600.0
2005-01-14 15:00:00,10.56,10.6,10.53,10.54,26700.0,10.56,10.6,10.53,10.54,26700.0
2005-01-14 15:30:00,10.53,10.66,10.52,10.55,75200.0,10.53,10.66,10.52,10.55,75200.0
2005-01-18 09:30:00,10.77,10.78,10.4,10.55,34200.0,10.77,10.78,10.4,10.55,34200.0
2005-01-18 10:00:00,10.55,10.73,10.5,10.73,19300.0,10.55,10.73,10.5,10.73,19300.0
2005-01-18 10:30:00,10.7,10.82,10.7,10.73,42500.0,10.7,10.82,10.7,10.73,42500.0
2005-01-18 11:00:00,10.75,10.8,10.7,10.8,21700.0,10.75,10.8,10.7,10.8,21700.0
2005-01-18 11:30:00,10.76,10.85,10.76,10.84,31000.0,10.76,10.85,10.76,10.84,31000.0
2005-01-18 12:00:00,10.84,10.92,10.83,10.88,54300.0,10.84,10.92,10.83,10.88,54300.0
2005-01-18 12:30:00,10.87,10.89,10.85,10.86,14700.0,10.87,10.89,10.85,10.86,14700.0
2005-01-18 13:00:00,10.86,10.88,10.83,10.84,11900.0,10.86,10.88,10.83,10.84,11900.0
2005-01-18 13:30:00,10.84,10.92,10.84,10.87,14100.0,10.84,10.92,10.84,10.87,14100.0
2005-01-18 14:00:00,10.88,10.92,10.81,10.81,19900.0,10.88,10.92,10.81,10.81,19900.0
2005-01-18 14:30:00,10.81,10.85,10.65,10.73,27600.0,10.81,10.85,10.65,10.73,27600.0
2005-01-18 15:00:00,10.75,10.82,10.73,10.82,79000.0,10.75,10.82,10.73,10.82,79000.0
2005-01-18 15:30:00,10.83,10.92,10.82,10.84,66900.0,10.83,10.92,10.82,10.84,66900.0
2005-01-19 09:30:00,10.95,10.95,10.62,10.66,34000.0,10.95,10.95,10.62,10.66,34000.0
2005-01-19 10:00:00,10.69,10.79,10.69,10.71,10000.0,10.69,10.79,10.69,10.71,10000.0
2005-01-19 10:30:00,10.7,10.72,10.63,10.66,8500.0,10.7,10.72,10.63,10.66,8500.0
2005-01-19 11:00:00,10.68,10.71,10.6,10.64,13800.0,10.68,10.71,10.6,10.64,13800.0
2005-01-19 11:30:00,10.64,10.8,10.64,10.74,12800.0,10.64,10.8,10.64,10.74,12800.0
2005-01-19 12:00:00,10.76,10.76,10.66,10.69,6100.0,10.76,10.76,10.66,10.69,6100.0
2005-01-19 12:30:00,10.68,10.84,10.68,10.84,8400.0,10.68,10.84,10.68,10.84,8400.0
2005-01-19 13:00:00,10.78,10.86,10.76,10.8,12100.0,10.78,10.86,10.76,10.8,12100.0
2005-01-19 13:30:00,10.82,10.93,10.65,10.88,32500.0,10.82,10.93,10.65,10.88,32500.0
2005-01-19 14:00:00,10.88,11.28,10.76,10.78,134400.0,10.88,11.28,10.76,10.78,134400.0
2005-01-19 14:30:00,10.82,10.87,10.78,10.81,18000.0,10.82,10.87,10.78,10.81,18000.0
2005-01-19 15:00:00,10.81,10.82,10.55,10.59,54300.0,10.81,10.82,10.55,10.59,54300.0
2005-01-19 15:30:00,10.57,10.65,10.4,10.51,78000.0,10.57,10.65,10.4,10.51,78000.0
2005-01-20 09:30:00,10.7,10.7,10.5,10.54,68200.0,10.7,10.7,10.5,10.54,68200.0
2005-01-20 10:00:00,10.51,10.67,10.51,10.57,29900.0,10.51,10.67,10.51,10.57,29900.0
2005-01-20 10:30:00,10.61,10.63,10.49,10.59,20700.0,10.61,10.63,10.49,10.59,20700.0
2005-01-20 11:00:00,10.62,10.72,10.6,10.69,39600.0,10.62,10.72,10.6,10.69,39600.0
2005-01-20 11:30:00,10.69,10.72,10.62,10.64,31500.0,10.69,10.72,10.62,10.64,31500.0
2005-01-20 12:00:00,10.65,10.77,10.6,10.77,28200.0,10.65,10.77,10.6,10.77,28200.0
2005-01-20 12:30:00,10.74,10.77,10.61,10.69,16500.0,10.74,10.77,10.61,10.69,16500.0
2005-01-20 13:00:00,10.69,10.69,10.51,10.53,43100.0,10.69,10.69,10.51,10.53,43100.0
2005-01-20 13:30:00,10.57,10.67,10.54,10.63,14300.0,10.57,10.67,10.54,10.63,14300.0
2005-01-20 14:00:00,10.66,10.75,10.64,10.72,23400.0,10.66,10.75,10.64,10.72,23400.0
2005-01-20 14:30:00,10.75,10.77,10.67,10.71,12100.0,10.75,10.77,10.67,10.71,12100.0
2005-01-20 15:00:00,10.7,10.72,10.57,10.62,21700.0,10.7,10.72,10.57,10.62,21700.0
2005-01-20 15:30:00,10.63,10.65,10.48,10.53,46800.0,10.63,10.65,10.48,10.53,46800.0
2005-01-21 09:30:00,10.65,10.68,10.33,10.51,207700.0,10.65,10.68,10.33,10.51,207700.0
2005-01-21 10:00:00,10.49,10.59,10.42,10.57,27000.0,10.49,10.59,10.42,10.57,27000.0
2005-01-21 10:30:00,10.55,10.55,10.45,10.52,16800.0,10.55,10.55,10.45,10.52,16800.0
2005-01-21 11:00:00,10.52,10.53,10.47,10.53,12500.0,10.52,10.53,10.47,10.53,12500.0
2005-01-21 11:30:00,10.53,10.54,10.44,10.44,6900.0,10.53,10.54,10.44,10.44,6900.0
2005-01-21 12:00:00,10.45,10.45,10.39,10.4,8900.0,10.45,10.45,10.39,10.4,8900.0
2005-01-21 12:30:00,10.4,10.42,10.35,10.35,27300.0,10.4,10.42,10.35,10.35,27300.0
2005-01-21 13:00:00,10.36,10.41,10.33,10.37,8100.0,10.36,10.41,10.33,10.37,8100.0
2005-01-21 13:30:00,10.37,10.4,10.2,10.33,45800.0,10.37,10.4,10.2,10.33,45800.0
2005-01-21 14:00:00,10.29,10.39,10.24,10.39,28600.0,10.29,10.39,10.24,10.39,28600.0
2005-01-21 14:30:00,10.34,10.4,10.16,10.19,24400.0,10.34,10.4,10.16,10.19,24400.0
2005-01-21 15:00:00,10.19,10.26,10.13,10.23,33000.0,10.19,10.26,10.13,10.23,33000.0
2005-01-21 15:30:00,10.23,10.23,10.15,10.17,54500.0,10.23,10.23,10.15,10.17,54500.0
2005-01-24 09:30:00,10.26,10.52,10.15,10.19,84400.0,10.26,10.52,10.15,10.19,84400.0
2005-01-24 10:00:00,10.19,10.43,10.16,10.4,59100.0,10.19,10.43,10.16,10.4,59100.0
2005-01-24 10:30:00,10.39,10.5,10.35,10.43,43700.0,10.39,10.5,10.35,10.43,43700.0
2005-01-24 11:00:00,10.41,10.46,10.37,10.41,70300.0,10.41,10.46,10.37,10.41,70300.0
2005-01-24 11:30:00,10.41,10.45,10.4,10.44,38700.0,10.41,10.45,10.4,10.44,38700.0
2005-01-24 12:00:00,10.44,10.48,10.37,10.46,45900.0,10.44,10.48,10.37,10.46,45900.0
2005-01-24 12:30:00,10.46,10.5,10.4,10.45,76700.0,10.46,10.5,10.4,10.45,76700.0
2005-01-24 13:00:00,10.45,10.49,10.44,10.47,25400.0,10.45,10.49,10.44,10.47,25400.0
2005-01-24 13:30:00,10.46,10.6,10.43,10.58,56300.0,10.46,10.6,10.43,10.58,56300.0
2005-01-24 14:00:00,10.58,10.59,10.38,10.41,32200.0,10.58,10.59,10.38,10.41,32200.0
2005-01-24 14:30:00,10.41,10.43,10.19,10.2,123900.0,10.41,10.43,10.19,10.2,123900.0
2005-01-24 15:00:00,10.2,10.31,10.2,10.27,47700.0,10.2,10.31,10.2,10.27,47700.0
2005-01-24 15:30:00,10.31,10.33,10.22,10.22,82500.0,10.31,10.33,10.22,10.22,82500.0
2005-01-25 09:30:00,10.3,10.61,10.2,10.57,103500.0,10.3,10.61,10.2,10.57,103500.0
2005-01-25 10:00:00,10.57,10.63,10.44,10.6,66800.0,10.57,10.63,10.44,10.6,66800.0
2005-01-25 10:30:00,10.6,10.66,10.51,10.56,49300.0,10.6,10.66,10.51,10.56,49300.0
2005-01-25 11:00:00,10.57,10.58,10.44,10.5,20600.0,10.57,10.58,10.44,10.5,20600.0
2005-01-25 11:30:00,10.5,10.51,10.46,10.51,69400.0,10.5,10.51,10.46,10.51,69400.0
2005-01-25 12:00:00,10.5,10.53,10.43,10.51,29300.0,10.5,10.53,10.43,10.51,29300.0
2005-01-25 12:30:00,10.51,10.51,10.5,10.5,6000.0,10.51,10.51,10.5,10.5,6000.0
2005-01-25 13:00:00,10.51,10.56,10.5,10.54,18400.0,10.51,10.56,10.5,10.54,18400.0
2005-01-25 13:30:00,10.53,10.53,10.5,10.52,8200.0,10.53,10.53,10.5,10.52,8200.0
2005-01-25 14:00:00,10.5,10.51,10.44,10.5,51100.0,10.5,10.51,10.44,10.5,51100.0
2005-01-25 14:30:00,10.5,10.51,10.48,10.5,39100.0,10.5,10.51,10.48,10.5,39100.0
2005-01-25 15:00:00,10.5,10.52,10.46,10.5,37300.0,10.5,10.52,10.46,10.5,37300.0
2005-01-25 15:30:00,10.5,10.5,10.42,10.45,80800.0,10.5,10.5,10.42,10.45,80800.0
2005-01-26 09:30:00,10.5,10.58,10.49,10.53,58100.0,10.5,10.58,10.49,10.53,58100.0
2005-01-26 10:00:00,10.53,10.58,10.38,10.44,89900.0,10.53,10.58,10.38,10.44,89900.0
2005-01-26 10:30:00,10.42,10.45,10.3,10.32,39600.0,10.42,10.45,10.3,10.32,39600.0
2005-01-26 11:00:00,10.33,10.37,10.21,10.25,32400.0,10.33,10.37,10.21,10.25,32400.0
2005-01-26 11:30:00,10.25,10.29,10.15,10.22,25900.0,10.25,10.29,10.15,10.22,25900.0
2005-01-26 12:00:00,10.23,10.26,10.18,10.18,11200.0,10.23,10.26,10.18,10.18,11200.0
2005-01-26 12:30:00,10.17,10.23,10.17,10.18,9700.0,10.17,10.23,10.17,10.18,9700.0
2005-01-26 13:00:00,10.18,10.26,10.17,10.25,6400.0,10.18,10.26,10.17,10.25,6400.0
2005-01-26 13:30:00,10.25,10.31,10.23,10.29,42600.0,10.25,10.31,10.23,10.29,42600.0
2005-01-26 14:00:00,10.31,10.31,10.24,10.26,18100.0,10.31,10.31,10.24,10.26,18100.0
2005-01-26 14:30:00,10.26,10.3,10.25,10.27,33400.0,10.26,10.3,10.25,10.27,33400.0
2005-01-26 15:00:00,10.26,10.31,10.22,10.3,23000.0,10.26,10.31,10.22,10.3,23000.0
2005-01-26 15:30:00,10.29,10.52,10.29,10.49,121200.0,10.29,10.52,10.29,10.49,121200.0
2005-01-27 09:30:00,10.54,10.57,10.36,10.43,21500.0,10.54,10.57,10.36,10.43,21500.0
2005-01-27 10:00:00,10.4,10.46,10.35,10.45,47100.0,10.4,10.46,10.35,10.45,47100.0
2005-01-27 10:30:00,10.48,10.55,10.45,10.48,32300.0,10.48,10.55,10.45,10.48,32300.0
2005-01-27 11:00:00,10.5,10.56,10.46,10.49,28000.0,10.5,10.56,10.46,10.49,28000.0
2005-01-27 11:30:00,10.48,10.5,10.41,10.44,25500.0,10.48,10.5,10.41,10.44,25500.0
2005-01-27 12:00:00,10.43,10.44,10.36,10.38,5000.0,10.43,10.44,10.36,10.38,5000.0
2005-01-27 12:30:00,10.37,10.42,10.37,10.42,7600.0,10.37,10.42,10.37,10.42,7600.0
2005-01-27 13:00:00,10.42,10.42,10.31,10.32,11200.0,10.42,10.42,10.31,10.32,11200.0
2005-01-27 13:30:00,10.31,10.36,10.29,10.31,18500.0,10.31,10.36,10.29,10.31,18500.0
2005-01-27 14:00:00,10.29,10.32,10.27,10.27,12100.0,10.29,10.32,10.27,10.27,12100.0
2005-01-27 14:30:00,10.27,10.3,10.22,10.24,20800.0,10.27,10.3,10.22,10.24,20800.0
2005-01-27 15:00:00,10.24,10.34,10.21,10.32,22400.0,10.24,10.34,10.21,10.32,22400.0
2005-01-27 15:30:00,10.34,10.36,10.24,10.34,65700.0,10.34,10.36,10.24,10.34,65700.0
2005-01-28 09:30:00,10.39,10.39,10.2,10.21,30000.0,10.39,10.39,10.2,10.21,30000.0
2005-01-28 10:00:00,10.21,10.24,10.18,10.21,27500.0,10.21,10.24,10.18,10.21,27500.0
2005-01-28 10:30:00,10.21,10.27,10.2,10.2,17500.0,10.21,10.27,10.2,10.2,17500.0
2005-01-28 11:00:00,10.21,10.21,10.02,10.06,56900.0,10.21,10.21,10.02,10.06,56900.0
2005-01-28 11:30:00,10.06,10.1,10.03,10.05,45700.0,10.06,10.1,10.03,10.05,45700.0
2005-01-28 12:00:00,10.05,10.14,10.05,10.05,17800.0,10.05,10.14,10.05,10.05,17800.0
2005-01-28 12:30:00,10.07,10.08,10.01,10.05,53100.0,10.07,10.08,10.01,10.05,53100.0
2005-01-28 13:00:00,10.04,10.08,10.0,10.05,34600.0,10.04,10.08,10.0,10.05,34600.0
2005-01-28 13:30:00,10.02,10.05,9.98,10.0,31100.0,10.02,10.05,9.98,10.0,31100.0
2005-01-28 14:00:00,10.0,10.01,9.92,9.95,65900.0,10.0,10.01,9.92,9.95,65900.0
2005-01-28 14:30:00,9.93,10.02,9.93,9.99,34200.0,9.93,10.02,9.93,9.99,34200.0
2005-01-28 15:00:00,9.98,10.02,9.94,9.98,27100.0,9.98,10.02,9.94,9.98,27100.0
2005-01-28 15:30:00,10.0,10.05,9.94,10.0,77700.0,10.0,10.05,9.94,10.0,77700.0
2005-01-31 09:30:00,10.24,10.35,10.18,10.19,66700.0,10.24,10.35,10.18,10.19,66700.0
2005-01-31 10:00:00,10.23,10.29,10.16,10.17,34200.0,10.23,10.29,10.16,10.17,34200.0
2005-01-31 10:30:00,10.2,10.23,10.15,10.19,11500.0,10.2,10.23,10.15,10.19,11500.0
2005-01-31 11:00:00,10.21,10.21,10.17,10.18,20600.0,10.21,10.21,10.17,10.18,20600.0
2005-01-31 11:30:00,10.18,10.18,10.17,10.18,14900.0,10.18,10.18,10.17,10.18,14900.0
2005-01-31 12:00:00,10.18,10.23,10.17,10.17,21100.0,10.18,10.23,10.17,10.17,21100.0
2005-01-31 12:30:00,10.17,10.21,10.17,10.17,15600.0,10.17,10.21,10.17,10.17,15600.0
2005-01-31 13:00:00,10.16,10.18,10.12,10.12,8100.0,10.16,10.18,10.12,10.12,8100.0
2005-01-31 13:30:00,10.15,10.15,10.04,10.06,23500.0,10.15,10.15,10.04,10.06,23500.0
2005-01-31 14:00:00,10.05,10.15,10.05,10.12,23500.0,10.05,10.15,10.05,10.12,23500.0
2005-01-31 14:30:00,10.13,10.19,10.12,10.15,20000.0,10.13,10.19,10.12,10.15,20000.0
2005-01-31 15:00:00,10.14,10.17,10.07,10.08,23400.0,10.14,10.17,10.07,10.08,23400.0
2005-01-31 15:30:00,10.08,10.18,10.06,10.15,87300.0,10.08,10.18,10.06,10.15,87300.0
2005-02-01 09:30:00,10.3,10.4,10.16,10.17,55100.0,10.3,10.4,10.16,10.17,55100.0
2005-02-01 10:00:00,10.16,10.19,10.14,10.17,20600.0,10.16,10.19,10.14,10.17,20600.0
2005-02-01 10:30:00,10.17,10.36,10.17,10.36,22500.0,10.17,10.36,10.17,10.36,22500.0
2005-02-01 11:00:00,10.37,10.49,10.3,10.48,46600.0,10.37,10.49,10.3,10.48,46600.0
2005-02-01 11:30:00,10.48,10.55,10.44,10.52,23800.0,10.48,10.55,10.44,10.52,23800.0
2005-02-01 12:00:00,10.52,10.65,10.52,10.62,43600.0,10.52,10.65,10.52,10.62,43600.0
2005-02-01 12:30:00,10.62,10.67,10.6,10.67,20700.0,10.62,10.67,10.6,10.67,20700.0
2005-02-01 13:00:00,10.64,10.69,10.62,10.63,16800.0,10.64,10.69,10.62,10.63,16800.0
2005-02-01 13:30:00,10.63,10.68,10.6,10.68,17400.0,10.63,10.68,10.6,10.68,17400.0
2005-02-01 14:00:00,10.66,10.75,10.65,10.7,93700.0,10.66,10.75,10.65,10.7,93700.0
2005-02-01 14:30:00,10.71,10.75,10.65,10.67,20500.0,10.71,10.75,10.65,10.67,20500.0
2005-02-01 15:00:00,10.67,10.7,10.6,10.61,24900.0,10.67,10.7,10.6,10.61,24900.0
2005-02-01 15:30:00,10.61,10.72,10.61,10.7,55200.0,10.61,10.72,10.61,10.7,55200.0
2005-02-02 09:30:00,10.75,10.75,10.5,10.5,32900.0,10.75,10.75,10.5,10.5,32900.0
2005-02-02 10:00:00,10.5,10.52,10.39,10.47,28200.0,10.5,10.52,10.39,10.47,28200.0
2005-02-02 10:30:00,10.51,10.54,10.45,10.51,13900.0,10.51,10.54,10.45,10.51,13900.0
2005-02-02 11:00:00,10.51,10.61,10.5,10.5,23100.0,10.51,10.61,10.5,10.5,23100.0
2005-02-02 11:30:00,10.54,10.64,10.5,10.56,94300.0,10.54,10.64,10.5,10.56,94300.0
2005-02-02 12:00:00,10.56,10.56,10.5,10.5,21600.0,10.56,10.56,10.5,10.5,21600.0
2005-02-02 12:30:00,10.51,10.54,10.48,10.51,7200.0,10.51,10.54,10.48,10.51,7200.0
2005-02-02 13:00:00,10.5,10.53,10.4,10.53,32800.0,10.5,10.53,10.4,10.53,32800.0
2005-02-02 13:30:00,10.53,10.59,10.48,10.49,19600.0,10.53,10.59,10.48,10.49,19600.0
2005-02-02 14:00:00,10.49,10.64,10.48,10.6,31300.0,10.49,10.64,10.48,10.6,31300.0
2005-02-02 14:30:00,10.61,10.61,10.48,10.56,27600.0,10.61,10.61,10.48,10.56,27600.0
2005-02-02 15:00:00,10.57,10.59,10.45,10.5,26100.0,10.57,10.59,10.45,10.5,26100.0
2005-02-02 15:30:00,10.51,10.63,10.49,10.57,72000.0,10.51,10.63,10.49,10.57,72000.0
2005-02-03 09:30:00,10.62,10.64,10.46,10.51,11700.0,10.62,10.64,10.46,10.51,11700.0
2005-02-03 10:00:00,10.51,10.51,10.27,10.27,21500.0,10.51,10.51,10.27,10.27,21500.0
2005-02-03 10:30:00,10.25,10.29,10.2,10.23,21800.0,10.25,10.29,10.2,10.23,21800.0
2005-02-03 11:00:00,10.23,10.29,10.21,10.26,21700.0,10.23,10.29,10.21,10.26,21700.0
2005-02-03 11:30:00,10.28,10.36,10.26,10.35,12800.0,10.28,10.36,10.26,10.35,12800.0
2005-02-03 12:00:00,10.35,10.35,10.29,10.35,6200.0,10.35,10.35,10.29,10.35,6200.0
2005-02-03 12:30:00,10.36,10.4,10.34,10.36,10400.0,10.36,10.4,10.34,10.36,10400.0
2005-02-03 13:00:00,10.37,10.43,10.37,10.4,10100.0,10.37,10.43,10.37,10.4,10100.0
2005-02-03 13:30:00,10.41,10.52,10.41,10.5,30400.0,10.41,10.52,10.41,10.5,30400.0
2005-02-03 14:00:00,10.51,10.56,10.5,10.53,28200.0,10.51,10.56,10.5,10.53,28200.0
2005-02-03 14:30:00,10.51,10.56,10.5,10.55,14600.0,10.51,10.56,10.5,10.55,14600.0
2005-02-03 15:00:00,10.55,10.59,10.49,10.55,34200.0,10.55,10.59,10.49,10.55,34200.0
2005-02-03 15:30:00,10.56,10.61,10.51,10.6,113800.0,10.56,10.61,10.51,10.6,113800.0
2005-02-04 09:30:00,10.5,10.86,10.5,10.81,36200.0,10.5,10.86,10.5,10.81,36200.0
2005-02-04 10:00:00,10.82,10.96,10.82,10.92,74600.0,10.82,10.96,10.82,10.92,74600.0
2005-02-04 10:30:00,10.92,10.95,10.87,10.94,42900.0,10.92,10.95,10.87,10.94,42900.0
2005-02-04 11:00:00,10.95,11.0,10.93,10.95,71500.0,10.95,11.0,10.93,10.95,71500.0
2005-02-04 11:30:00,10.95,10.98,10.93,10.98,27600.0,10.95,10.98,10.93,10.98,27600.0
2005-02-04 12:00:00,10.98,10.98,10.91,10.95,14700.0,10.98,10.98,10.91,10.95,14700.0
2005-02-04 12:30:00,10.94,11.03,10.94,11.03,26300.0,10.94,11.03,10.94,11.03,26300.0
2005-02-04 13:00:00,11.03,11.04,10.97,11.01,36400.0,11.03,11.04,10.97,11.01,36400.0
2005-02-04 13:30:00,11.02,11.16,11.02,11.15,51200.0,11.02,11.16,11.02,11.15,51200.0
2005-02-04 14:00:00,11.15,11.23,11.12,11.17,85800.0,11.15,11.23,11.12,11.17,85800.0
2005-02-04 14:30:00,11.17,11.2,11.14,11.18,58500.0,11.17,11.2,11.14,11.18,58500.0
2005-02-04 15:00:00,11.17,11.26,11.09,11.25,96700.0,11.17,11.26,11.09,11.25,96700.0
2005-02-04 15:30:00,11.25,11.42,11.25,11.37,163800.0,11.25,11.42,11.25,11.37,163800.0
2005-02-07 09:30:00,11.4,11.44,11.1,11.21,55800.0,11.4,11.44,11.1,11.21,55800.0
2005-02-07 10:00:00,11.21,11.25,11.15,11.16,26400.0,11.21,11.25,11.15,11.16,26400.0
2005-02-07 10:30:00,11.17,11.21,11.06,11.09,46300.0,11.17,11.21,11.06,11.09,46300.0
2005-02-07 11:00:00,11.07,11.1,11.01,11.02,25600.0,11.07,11.1,11.01,11.02,25600.0
2005-02-07 11:30:00,11.02,11.06,11.0,11.02,18000.0,11.02,11.06,11.0,11.02,18000.0
2005-02-07 12:00:00,11.02,11.08,11.0,11.0,19200.0,11.02,11.08,11.0,11.0,19200.0
2005-02-07 12:30:00,11.0,11.05,11.0,11.03,9800.0,11.0,11.05,11.0,11.03,9800.0
2005-02-07 13:00:00,11.04,11.08,11.0,11.01,10000.0,11.04,11.08,11.0,11.01,10000.0
2005-02-07 13:30:00,11.04,11.06,10.96,10.96,17700.0,11.04,11.06,10.96,10.96,17700.0
2005-02-07 14:00:00,10.97,11.05,10.96,11.04,6900.0,10.97,11.05,10.96,11.04,6900.0
2005-02-07 14:30:00,11.04,11.08,11.03,11.07,22700.0,11.04,11.08,11.03,11.07,22700.0
2005-02-07 15:00:00,11.07,11.08,11.01,11.07,28800.0,11.07,11.08,11.01,11.07,28800.0
2005-02-07 15:30:00,11.07,11.15,11.05,11.15,87400.0,11.07,11.15,11.05,11.15,87400.0
2005-02-08 09:30:00,11.2,11.2,10.92,11.07,34700.0,11.2,11.2,10.92,11.07,34700.0
2005-02-08 10:00:00,11.02,11.5,10.94,11.0,103400.0,11.02,11.5,10.94,11.0,103400.0
2005-02-08 10:30:00,11.0,11.17,10.98,10.99,80500.0,11.0,11.17,10.98,10.99,80500.0
2005-02-08 11:00:00,10.99,11.07,10.98,11.01,28400.0,10.99,11.07,10.98,11.01,28400.0
2005-02-08 11:30:00,11.01,11.04,10.97,10.97,22100.0,11.01,11.04,10.97,10.97,22100.0
2005-02-08 12:00:00,10.98,11.02,10.91,10.92,34700.0,10.98,11.02,10.91,10.92,34700.0
2005-02-08 12:30:00,10.91,10.91,10.82,10.86,12800.0,10.91,10.91,10.82,10.86,12800.0
2005-02-08 13:00:00,10.89,10.98,10.89,10.98,6100.0,10.89,10.98,10.89,10.98,6100.0
2005-02-08 13:30:00,10.98,10.99,10.88,10.89,6300.0,10.98,10.99,10.88,10.89,6300.0
2005-02-08 14:00:00,10.89,11.02,10.89,10.98,24800.0,10.89,11.02,10.89,10.98,24800.0
2005-02-08 14:30:00,10.99,11.0,10.89,10.9,25000.0,10.99,11.0,10.89,10.9,25000.0
2005-02-08 15:00:00,10.9,10.99,10.88,10.96,34200.0,10.9,10.99,10.88,10.96,34200.0
2005-02-08 15:30:00,10.97,11.03,10.95,11.02,86400.0,10.97,11.03,10.95,11.02,86400.0
2005-02-09 09:30:00,11.02,11.22,10.88,10.92,22400.0,11.02,11.22,10.88,10.92,22400.0
2005-02-09 10:00:00,10.92,10.98,10.7,10.74,33200.0,10.92,10.98,10.7,10.74,33200.0
2005-02-09 10:30:00,10.74,10.81,10.62,10.67,26400.0,10.74,10.81,10.62,10.67,26400.0
2005-02-09 11:00:00,10.67,10.78,10.66,10.74,15700.0,10.67,10.78,10.66,10.74,15700.0
2005-02-09 11:30:00,10.74,10.79,10.66,10.69,18900.0,10.74,10.79,10.66,10.69,18900.0
2005-02-09 12:00:00,10.69,10.69,10.66,10.67,14200.0,10.69,10.69,10.66,10.67,14200.0
2005-02-09 12:30:00,10.68,10.73,10.66,10.73,13200.0,10.68,10.73,10.66,10.73,13200.0
2005-02-09 13:00:00,10.75,10.8,10.72,10.77,10800.0,10.75,10.8,10.72,10.77,10800.0
2005-02-09 13:30:00,10.78,10.82,10.74,10.75,14900.0,10.78,10.82,10.74,10.75,14900.0
2005-02-09 14:00:00,10.75,10.81,10.63,10.65,40300.0,10.75,10.81,10.63,10.65,40300.0
2005-02-09 14:30:00,10.66,10.72,10.65,10.69,24000.0,10.66,10.72,10.65,10.69,24000.0
2005-02-09 15:00:00,10.69,10.71,10.54,10.57,67400.0,10.69,10.71,10.54,10.57,67400.0
2005-02-09 15:30:00,10.57,10.58,10.45,10.55,143400.0,10.57,10.58,10.45,10.55,143400.0
2005-02-10 09:30:00,10.55,11.08,10.55,10.93,139400.0,10.55,11.08,10.55,10.93,139400.0
2005-02-10 10:00:00,10.93,11.16,10.88,11.06,82600.0,10.93,11.16,10.88,11.06,82600.0
2005-02-10 10:30:00,11.09,11.12,10.83,10.93,55200.0,11.09,11.12,10.83,10.93,55200.0
2005-02-10 11:00:00,10.92,10.92,10.77,10.87,39300.0,10.92,10.92,10.77,10.87,39300.0
2005-02-10 11:30:00,10.88,11.1,10.86,11.1,42900.0,10.88,11.1,10.86,11.1,42900.0
2005-02-10 12:00:00,11.09,11.1,11.0,11.1,33400.0,11.09,11.1,11.0,11.1,33400.0
2005-02-10 12:30:00,11.09,11.1,11.07,11.09,23800.0,11.09,11.1,11.07,11.09,23800.0
2005-02-10 13:00:00,11.09,11.15,11.06,11.12,35500.0,11.09,11.15,11.06,11.12,35500.0
2005-02-10 13:30:00,11.13,11.2,11.1,11.18,47100.0,11.13,11.2,11.1,11.18,47100.0
2005-02-10 14:00:00,11.2,11.22,11.14,11.2,33200.0,11.2,11.22,11.14,11.2,33200.0
2005-02-10 14:30:00,11.2,11.28,10.99,11.24,99900.0,11.2,11.28,10.99,11.24,99900.0
2005-02-10 15:00:00,11.24,11.42,11.24,11.42,88900.0,11.24,11.42,11.24,11.42,88900.0
2005-02-10 15:30:00,11.42,11.47,11.32,11.32,118000.0,11.42,11.47,11.32,11.32,118000.0
2005-02-11 09:30:00,11.32,11.54,11.32,11.47,122500.0,11.32,11.54,11.32,11.47,122500.0
2005-02-11 10:00:00,11.47,11.48,11.38,11.42,63800.0,11.47,11.48,11.38,11.42,63800.0
2005-02-11 10:30:00,11.41,11.56,11.41,11.52,133000.0,11.41,11.56,11.41,11.52,133000.0
2005-02-11 11:00:00,11.52,11.53,11.47,11.5,116800.0,11.52,11.53,11.47,11.5,116800.0
2005-02-11 11:30:00,11.5,11.53,11.42,11.44,177600.0,11.5,11.53,11.42,11.44,177600.0
2005-02-11 12:00:00,11.45,11.45,11.29,11.4,51800.0,11.45,11.45,11.29,11.4,51800.0
2005-02-11 12:30:00,11.38,11.49,11.34,11.49,49200.0,11.38,11.49,11.34,11.49,49200.0
2005-02-11 13:00:00,11.48,11.5,11.45,11.49,23300.0,11.48,11.5,11.45,11.49,23300.0
2005-02-11 13:30:00,11.5,11.55,11.49,11.54,53500.0,11.5,11.55,11.49,11.54,53500.0
2005-02-11 14:00:00,11.54,11.55,11.49,11.49,42900.0,11.54,11.55,11.49,11.49,42900.0
2005-02-11 14:30:00,11.49,11.57,11.49,11.53,53500.0,11.49,11.57,11.49,11.53,53500.0
2005-02-11 15:00:00,11.54,11.55,11.46,11.55,64900.0,11.54,11.55,11.46,11.55,64900.0
2005-02-11 15:30:00,11.54,11.62,11.53,11.62,108100.0,11.54,11.62,11.53,11.62,108100.0
2005-02-14 09:30:00,11.6,11.8,11.55,11.55,53100.0,11.6,11.8,11.55,11.55,53100.0
2005-02-14 10:00:00,11.55,11.57,11.41,11.44,60500.0,11.55,11.57,11.41,11.44,60500.0
2005-02-14 10:30:00,11.44,11.45,11.2,11.22,41800.0,11.44,11.45,11.2,11.22,41800.0
2005-02-14 11:00:00,11.21,11.31,11.21,11.29,36600.0,11.21,11.31,11.21,11.29,36600.0
2005-02-14 11:30:00,11.3,11.4,11.24,11.39,39000.0,11.3,11.4,11.24,11.39,39000.0
2005-02-14 12:00:00,11.39,11.48,11.3,11.39,34100.0,11.39,11.48,11.3,11.39,34100.0
2005-02-14 12:30:00,11.39,11.4,11.32,11.35,10500.0,11.39,11.4,11.32,11.35,10500.0
2005-02-14 13:00:00,11.35,11.35,11.21,11.25,38100.0,11.35,11.35,11.21,11.25,38100.0
2005-02-14 13:30:00,11.25,11.3,11.1,11.17,35400.0,11.25,11.3,11.1,11.17,35400.0
2005-02-14 14:00:00,11.17,11.23,11.13,11.23,18800.0,11.17,11.23,11.13,11.23,18800.0
2005-02-14 14:30:00,11.23,11.3,11.21,11.3,14500.0,11.23,11.3,11.21,11.3,14500.0
2005-02-14 15:00:00,11.3,11.34,11.2,11.23,37100.0,11.3,11.34,11.2,11.23,37100.0
2005-02-14 15:30:00,11.22,11.3,11.18,11.24,80500.0,11.22,11.3,11.18,11.24,80500.0
2005-02-15 09:30:00,11.56,11.57,11.27,11.37,107900.0,11.56,11.57,11.27,11.37,107900.0
2005-02-15 10:00:00,11.36,11.52,11.35,11.45,91300.0,11.36,11.52,11.35,11.45,91300.0
2005-02-15 10:30:00,11.44,11.5,11.44,11.5,77700.0,11.44,11.5,11.44,11.5,77700.0
2005-02-15 11:00:00,11.48,11.5,11.45,11.46,29100.0,11.48,11.5,11.45,11.46,29100.0
2005-02-15 11:30:00,11.45,11.46,11.4,11.4,22100.0,11.45,11.46,11.4,11.4,22100.0
2005-02-15 12:00:00,11.38,11.41,11.35,11.35,15500.0,11.38,11.41,11.35,11.35,15500.0
2005-02-15 12:30:00,11.36,11.42,11.35,11.35,14600.0,11.36,11.42,11.35,11.35,14600.0
2005-02-15 13:00:00,11.35,11.36,11.3,11.3,26500.0,11.35,11.36,11.3,11.3,26500.0
2005-02-15 13:30:00,11.3,11.42,11.24,11.38,38100.0,11.3,11.42,11.24,11.38,38100.0
2005-02-15 14:00:00,11.38,11.39,11.3,11.35,19500.0,11.38,11.39,11.3,11.35,19500.0
2005-02-15 14:30:00,11.36,11.39,11.31,11.37,12800.0,11.36,11.39,11.31,11.37,12800.0
2005-02-15 15:00:00,11.4,11.42,11.35,11.41,21200.0,11.4,11.42,11.35,11.41,21200.0
2005-02-15 15:30:00,11.41,11.5,11.4,11.43,115400.0,11.41,11.5,11.4,11.43,115400.0
2005-02-16 09:30:00,11.43,11.49,11.19,11.3,71600.0,11.43,11.49,11.19,11.3,71600.0
2005-02-16 10:00:00,11.3,11.35,11.29,11.34,41700.0,11.3,11.35,11.29,11.34,41700.0
2005-02-16 10:30:00,11.34,11.35,11.29,11.29,39600.0,11.34,11.35,11.29,11.29,39600.0
2005-02-16 11:00:00,11.29,11.34,11.26,11.26,42000.0,11.29,11.34,11.26,11.26,42000.0
2005-02-16 11:30:00,11.26,11.5,11.25,11.35,73600.0,11.26,11.5,11.25,11.35,73600.0
2005-02-16 12:00:00,11.35,11.36,11.25,11.26,9300.0,11.35,11.36,11.25,11.26,9300.0
2005-02-16 12:30:00,11.25,11.36,11.25,11.3,12700.0,11.25,11.36,11.25,11.3,12700.0
2005-02-16 13:00:00,11.3,11.36,11.28,11.34,8700.0,11.3,11.36,11.28,11.34,8700.0
2005-02-16 13:30:00,11.32,11.39,11.26,11.38,17800.0,11.32,11.39,11.26,11.38,17800.0
2005-02-16 14:00:00,11.36,11.38,11.31,11.35,16800.0,11.36,11.38,11.31,11.35,16800.0
2005-02-16 14:30:00,11.35,11.51,11.35,11.5,58500.0,11.35,11.51,11.35,11.5,58500.0
2005-02-16 15:00:00,11.5,11.5,11.35,11.35,25900.0,11.5,11.5,11.35,11.35,25900.0
2005-02-16 15:30:00,11.36,11.43,11.35,11.42,54300.0,11.36,11.43,11.35,11.42,54300.0
2005-02-17 09:30:00,11.5,11.73,11.37,11.69,134500.0,11.5,11.73,11.37,11.69,134500.0
2005-02-17 10:00:00,11.69,11.74,11.35,11.52,60400.0,11.69,11.74,11.35,11.52,60400.0
2005-02-17 10:30:00,11.52,11.52,11.31,11.5,51500.0,11.52,11.52,11.31,11.5,51500.0
2005-02-17 11:00:00,11.52,11.59,11.49,11.58,33200.0,11.52,11.59,11.49,11.58,33200.0
2005-02-17 11:30:00,11.57,11.65,11.55,11.58,28400.0,11.57,11.65,11.55,11.58,28400.0
2005-02-17 12:00:00,11.58,11.69,11.57,11.63,42100.0,11.58,11.69,11.57,11.63,42100.0
2005-02-17 12:30:00,11.66,11.72,11.64,11.72,25800.0,11.66,11.72,11.64,11.72,25800.0
2005-02-17 13:00:00,11.72,11.73,11.66,11.66,20500.0,11.72,11.73,11.66,11.66,20500.0
2005-02-17 13:30:00,11.67,11.69,11.52,11.52,11300.0,11.67,11.69,11.52,11.52,11300.0
2005-02-17 14:00:00,11.51,11.6,11.49,11.6,23000.0,11.51,11.6,11.49,11.6,23000.0
2005-02-17 14:30:00,11.6,11.6,11.43,11.44,25600.0,11.6,11.6,11.43,11.44,25600.0
2005-02-17 15:00:00,11.44,11.53,11.42,11.49,29000.0,11.44,11.53,11.42,11.49,29000.0
2005-02-17 15:30:00,11.49,11.53,11.44,11.53,147100.0,11.49,11.53,11.44,11.53,147100.0
2005-02-18 09:30:00,11.7,11.7,11.51,11.55,245900.0,11.7,11.7,11.51,11.55,245900.0
2005-02-18 10:00:00,11.54,11.56,11.51,11.51,32900.0,11.54,11.56,11.51,11.51,32900.0
2005-02-18 10:30:00,11.52,11.54,11.46,11.49,26700.0,11.52,11.54,11.46,11.49,26700.0
2005-02-18 11:00:00,11.49,11.55,11.48,11.5,30100.0,11.49,11.55,11.48,11.5,30100.0
2005-02-18 11:30:00,11.5,11.54,11.35,11.45,43200.0,11.5,11.54,11.35,11.45,43200.0
2005-02-18 12:00:00,11.43,11.53,11.42,11.43,32300.0,11.43,11.53,11.42,11.43,32300.0
2005-02-18 12:30:00,11.42,11.43,11.35,11.36,137500.0,11.42,11.43,11.35,11.36,137500.0
2005-02-18 13:00:00,11.35,11.38,11.11,11.28,59000.0,11.35,11.38,11.11,11.28,59000.0
2005-02-18 13:30:00,11.28,11.33,11.24,11.33,13500.0,11.28,11.33,11.24,11.33,13500.0
2005-02-18 14:00:00,11.33,11.36,11.14,11.34,16000.0,11.33,11.36,11.14,11.34,16000.0
2005-02-18 14:30:00,11.36,11.47,11.36,11.46,20000.0,11.36,11.47,11.36,11.46,20000.0
2005-02-18 15:00:00,11.45,11.52,11.43,11.5,62000.0,11.45,11.52,11.43,11.5,62000.0
2005-02-18 15:30:00,11.5,11.52,11.4,11.46,62300.0,11.5,11.52,11.4,11.46,62300.0
2005-02-22 09:30:00,11.44,11.44,11.13,11.27,43100.0,11.44,11.44,11.13,11.27,43100.0
2005-02-22 10:00:00,11.24,11.58,11.18,11.52,46600.0,11.24,11.58,11.18,11.52,46600.0
2005-02-22 10:30:00,11.5,11.52,11.38,11.41,39700.0,11.5,11.52,11.38,11.41,39700.0
2005-02-22 11:00:00,11.4,11.4,11.23,11.28,38800.0,11.4,11.4,11.23,11.28,38800.0
2005-02-22 11:30:00,11.27,11.3,11.25,11.3,11400.0,11.27,11.3,11.25,11.3,11400.0
2005-02-22 12:00:00,11.28,11.35,11.05,11.14,76300.0,11.28,11.35,11.05,11.14,76300.0
2005-02-22 12:30:00,11.17,11.17,11.0,11.09,30200.0,11.17,11.17,11.0,11.09,30200.0
2005-02-22 13:00:00,11.09,11.16,11.06,11.09,12900.0,11.09,11.16,11.06,11.09,12900.0
2005-02-22 13:30:00,11.09,11.13,11.03,11.05,29800.0,11.09,11.13,11.03,11.05,29800.0
2005-02-22 14:00:00,11.05,11.08,10.96,11.02,36300.0,11.05,11.08,10.96,11.02,36300.0
2005-02-22 14:30:00,11.05,11.06,11.02,11.04,10300.0,11.05,11.06,11.02,11.04,10300.0
2005-02-22 15:00:00,11.04,11.06,10.95,10.98,53300.0,11.04,11.06,10.95,10.98,53300.0
2005-02-22 15:30:00,10.99,11.06,10.95,11.01,142700.0,10.99,11.06,10.95,11.01,142700.0
2005-02-23 09:30:00,10.98,11.27,10.92,11.27,70000.0,10.98,11.27,10.92,11.27,70000.0
2005-02-23 10:00:00,11.27,11.31,11.2,11.3,32400.0,11.27,11.31,11.2,11.3,32400.0
2005-02-23 10:30:00,11.31,11.31,11.21,11.25,25600.0,11.31,11.31,11.21,11.25,25600.0
2005-02-23 11:00:00,11.25,11.49,11.24,11.49,50800.0,11.25,11.49,11.24,11.49,50800.0
2005-02-23 11:30:00,11.48,11.5,11.34,11.36,29700.0,11.48,11.5,11.34,11.36,29700.0
2005-02-23 12:00:00,11.37,11.39,11.34,11.37,11800.0,11.37,11.39,11.34,11.37,11800.0
2005-02-23 12:30:00,11.37,11.37,11.3,11.31,10100.0,11.37,11.37,11.3,11.31,10100.0
2005-02-23 13:00:00,11.31,11.33,11.25,11.27,26000.0,11.31,11.33,11.25,11.27,26000.0
2005-02-23 13:30:00,11.27,11.36,11.26,11.34,43800.0,11.27,11.36,11.26,11.34,43800.0
2005-02-23 14:00:00,11.35,11.37,11.25,11.27,59500.0,11.35,11.37,11.25,11.27,59500.0
2005-02-23 14:30:00,11.3,11.38,11.29,11.37,20000.0,11.3,11.38,11.29,11.37,20000.0
2005-02-23 15:00:00,11.36,11.42,11.33,11.38,34100.0,11.36,11.42,11.33,11.38,34100.0
2005-02-23 15:30:00,11.41,11.47,11.34,11.44,67300.0,11.41,11.47,11.34,11.44,67300.0
2005-02-24 09:30:00,11.41,11.54,11.23,11.3,68900.0,11.41,11.54,11.23,11.3,68900.0
2005-02-24 10:00:00,11.29,11.55,11.29,11.43,105700.0,11.29,11.55,11.29,11.43,105700.0
2005-02-24 10:30:00,11.42,11.54,11.33,11.33,57400.0,11.42,11.54,11.33,11.33,57400.0
2005-02-24 11:00:00,11.36,11.4,11.3,11.4,56400.0,11.36,11.4,11.3,11.4,56400.0
2005-02-24 11:30:00,11.4,11.41,11.37,11.39,36500.0,11.4,11.41,11.37,11.39,36500.0
2005-02-24 12:00:00,11.4,11.42,11.36,11.4,18900.0,11.4,11.42,11.36,11.4,18900.0
2005-02-24 12:30:00,11.39,11.42,11.33,11.33,7200.0,11.39,11.42,11.33,11.33,7200.0
2005-02-24 13:00:00,11.32,11.43,11.32,11.42,10400.0,11.32,11.43,11.32,11.42,10400.0
2005-02-24 13:30:00,11.38,11.52,11.38,11.51,16600.0,11.38,11.52,11.38,11.51,16600.0
2005-02-24 14:00:00,11.51,11.6,11.43,11.57,27800.0,11.51,11.6,11.43,11.57,27800.0
2005-02-24 14:30:00,11.56,11.6,11.52,11.53,15600.0,11.56,11.6,11.52,11.53,15600.0
2005-02-24 15:00:00,11.53,11.66,11.49,11.5,45300.0,11.53,11.66,11.49,11.5,45300.0
2005-02-24 15:30:00,11.51,11.7,11.51,11.68,56000.0,11.51,11.7,11.51,11.68,56000.0
2005-02-25 09:30:00,11.7,11.77,11.57,11.66,47000.0,11.7,11.77,11.57,11.66,47000.0
2005-02-25 10:00:00,11.65,11.68,11.6,11.65,20100.0,11.65,11.68,11.6,11.65,20100.0
2005-02-25 10:30:00,11.61,11.7,11.55,11.7,30400.0,11.61,11.7,11.55,11.7,30400.0
2005-02-25 11:00:00,11.71,11.79,11.71,11.78,19700.0,11.71,11.79,11.71,11.78,19700.0
2005-02-25 11:30:00,11.75,11.89,11.75,11.83,15400.0,11.75,11.89,11.75,11.83,15400.0
2005-02-25 12:00:00,11.86,11.89,11.86,11.86,17000.0,11.86,11.89,11.86,11.86,17000.0
2005-02-25 12:30:00,11.87,11.87,11.77,11.8,55500.0,11.87,11.87,11.77,11.8,55500.0
2005-02-25 13:00:00,11.8,11.8,11.73,11.75,28700.0,11.8,11.8,11.73,11.75,28700.0
2005-02-25 13:30:00,11.75,11.81,11.75,11.78,15200.0,11.75,11.81,11.75,11.78,15200.0
2005-02-25 14:00:00,11.77,11.79,11.75,11.76,9700.0,11.77,11.79,11.75,11.76,9700.0
2005-02-25 14:30:00,11.77,11.8,11.75,11.75,18800.0,11.77,11.8,11.75,11.75,18800.0
2005-02-25 15:00:00,11.75,11.87,11.75,11.84,25100.0,11.75,11.87,11.75,11.84,25100.0
2005-02-25 15:30:00,11.84,11.98,11.83,11.98,83700.0,11.84,11.98,11.83,11.98,83700.0
2005-02-28 09:30:00,11.99,11.99,11.61,11.69,52600.0,11.99,11.99,11.61,11.69,52600.0
2005-02-28 10:00:00,11.65,11.82,11.62,11.82,43700.0,11.65,11.82,11.62,11.82,43700.0
2005-02-28 10:30:00,11.8,11.94,11.8,11.86,65200.0,11.8,11.94,11.8,11.86,65200.0
2005-02-28 11:00:00,11.85,11.85,11.55,11.6,49600.0,11.85,11.85,11.55,11.6,49600.0
2005-02-28 11:30:00,11.59,11.79,11.58,11.62,37700.0,11.59,11.79,11.58,11.62,37700.0
2005-02-28 12:00:00,11.62,11.62,11.37,11.44,72600.0,11.62,11.62,11.37,11.44,72600.0
2005-02-28 12:30:00,11.41,11.44,11.34,11.44,55300.0,11.41,11.44,11.34,11.44,55300.0
2005-02-28 13:00:00,11.44,11.5,11.4,11.44,24600.0,11.44,11.5,11.4,11.44,24600.0
2005-02-28 13:30:00,11.45,11.45,11.35,11.42,30700.0,11.45,11.45,11.35,11.42,30700.0
2005-02-28 14:00:00,11.42,11.52,11.4,11.52,38100.0,11.42,11.52,11.4,11.52,38100.0
2005-02-28 14:30:00,11.51,11.55,11.5,11.54,21900.0,11.51,11.55,11.5,11.54,21900.0
2005-02-28 15:00:00,11.54,11.59,11.5,11.51,29900.0,11.54,11.59,11.5,11.51,29900.0
2005-02-28 15:30:00,11.51,11.55,11.5,11.55,75600.0,11.51,11.55,11.5,11.55,75600.0
2005-03-01 09:30:00,11.58,11.94,11.54,11.9,61700.0,11.58,11.94,11.54,11.9,61700.0
2005-03-01 10:00:00,11.88,11.9,11.55,11.55,48700.0,11.88,11.9,11.55,11.55,48700.0
2005-03-01 10:30:00,11.56,11.74,11.55,11.7,45600.0,11.56,11.74,11.55,11.7,45600.0
2005-03-01 11:00:00,11.69,11.7,11.46,11.46,52000.0,11.69,11.7,11.46,11.46,52000.0
2005-03-01 11:30:00,11.47,11.59,11.42,11.57,33500.0,11.47,11.59,11.42,11.57,33500.0
2005-03-01 12:00:00,11.58,11.61,11.54,11.6,16500.0,11.58,11.61,11.54,11.6,16500.0
2005-03-01 12:30:00,11.61,11.62,11.48,11.52,10200.0,11.61,11.62,11.48,11.52,10200.0
2005-03-01 13:00:00,11.54,11.6,11.49,11.49,28200.0,11.54,11.6,11.49,11.49,28200.0
2005-03-01 13:30:00,11.48,11.59,11.47,11.54,15200.0,11.48,11.59,11.47,11.54,15200.0
2005-03-01 14:00:00,11.55,11.6,11.55,11.55,106900.0,11.55,11.6,11.55,11.55,106900.0
2005-03-01 14:30:00,11.56,11.6,11.54,11.55,23600.0,11.56,11.6,11.54,11.55,23600.0
2005-03-01 15:00:00,11.56,11.62,11.55,11.62,97100.0,11.56,11.62,11.55,11.62,97100.0
2005-03-01 15:30:00,11.63,11.9,11.63,11.73,178300.0,11.63,11.9,11.63,11.73,178300.0
2005-03-02 09:30:00,11.66,11.67,11.46,11.55,40000.0,11.66,11.67,11.46,11.55,40000.0
2005-03-02 10:00:00,11.55,11.78,11.54,11.74,53700.0,11.55,11.78,11.54,11.74,53700.0
2005-03-02 10:30:00,11.76,11.84,11.64,11.72,36800.0,11.76,11.84,11.64,11.72,36800.0
2005-03-02 11:00:00,11.74,11.89,11.59,11.66,55500.0,11.74,11.89,11.59,11.66,55500.0
2005-03-02 11:30:00,11.65,11.66,11.57,11.57,39200.0,11.65,11.66,11.57,11.57,39200.0
2005-03-02 12:00:00,11.58,11.59,11.54,11.58,12500.0,11.58,11.59,11.54,11.58,12500.0
2005-03-02 12:30:00,11.58,11.58,11.41,11.47,19300.0,11.58,11.58,11.41,11.47,19300.0
2005-03-02 13:00:00,11.47,11.56,11.47,11.5,17500.0,11.47,11.56,11.47,11.5,17500.0
2005-03-02 13:30:00,11.51,11.55,11.41,11.42,34700.0,11.51,11.55,11.41,11.42,34700.0
2005-03-02 14:00:00,11.44,11.52,11.39,11.45,37300.0,11.44,11.52,11.39,11.45,37300.0
2005-03-02 14:30:00,11.48,11.49,11.31,11.35,48000.0,11.48,11.49,11.31,11.35,48000.0
2005-03-02 15:00:00,11.35,11.55,11.3,11.44,52700.0,11.35,11.55,11.3,11.44,52700.0
2005-03-02 15:30:00,11.46,11.49,11.4,11.4,55300.0,11.46,11.49,11.4,11.4,55300.0
2005-03-03 09:30:00,11.44,11.88,11.38,11.48,52300.0,11.44,11.88,11.38,11.48,52300.0
2005-03-03 10:00:00,11.48,11.56,11.37,11.38,25200.0,11.48,11.56,11.37,11.38,25200.0
2005-03-03 10:30:00,11.38,11.44,11.35,11.42,15400.0,11.38,11.44,11.35,11.42,15400.0
2005-03-03 11:00:00,11.42,11.42,11.29,11.3,18200.0,11.42,11.42,11.29,11.3,18200.0
2005-03-03 11:30:00,11.3,11.32,11.1,11.18,28600.0,11.3,11.32,11.1,11.18,28600.0
2005-03-03 12:00:00,11.19,11.22,11.14,11.14,20300.0,11.19,11.22,11.14,11.14,20300.0
2005-03-03 12:30:00,11.14,11.21,11.08,11.19,11700.0,11.14,11.21,11.08,11.19,11700.0
2005-03-03 13:00:00,11.19,11.35,11.19,11.3,23200.0,11.19,11.35,11.19,11.3,23200.0
2005-03-03 13:30:00,11.3,11.37,11.27,11.31,18800.0,11.3,11.37,11.27,11.31,18800.0
2005-03-03 14:00:00,11.31,11.96,11.29,11.58,124000.0,11.31,11.96,11.29,11.58,124000.0
2005-03-03 14:30:00,11.58,11.59,11.45,11.46,30200.0,11.58,11.59,11.45,11.46,30200.0
2005-03-03 15:00:00,11.46,11.5,11.46,11.48,22900.0,11.46,11.5,11.46,11.48,22900.0
2005-03-03 15:30:00,11.5,11.5,11.35,11.44,49600.0,11.5,11.5,11.35,11.44,49600.0
2005-03-04 09:30:00,11.54,11.55,11.22,11.35,52400.0,11.54,11.55,11.22,11.35,52400.0
2005-03-04 10:00:00,11.35,11.39,11.17,11.17,36000.0,11.35,11.39,11.17,11.17,36000.0
2005-03-04 10:30:00,11.17,11.2,11.1,11.12,49000.0,11.17,11.2,11.1,11.12,49000.0
2005-03-04 11:00:00,11.13,11.13,11.05,11.07,34200.0,11.13,11.13,11.05,11.07,34200.0
2005-03-04 11:30:00,11.07,11.08,10.98,11.05,71000.0,11.07,11.08,10.98,11.05,71000.0
2005-03-04 12:00:00,11.04,11.05,10.97,10.98,47500.0,11.04,11.05,10.97,10.98,47500.0
2005-03-04 12:30:00,10.97,11.0,10.94,10.97,36700.0,10.97,11.0,10.94,10.97,36700.0
2005-03-04 13:00:00,10.97,10.99,10.94,10.97,35600.0,10.97,10.99,10.94,10.97,35600.0
2005-03-04 13:30:00,10.97,10.97,10.92,10.97,23900.0,10.97,10.97,10.92,10.97,23900.0
2005-03-04 14:00:00,10.96,11.0,10.9,10.92,47100.0,10.96,11.0,10.9,10.92,47100.0
2005-03-04 14:30:00,10.9,10.91,10.82,10.82,33900.0,10.9,10.91,10.82,10.82,33900.0
2005-03-04 15:00:00,10.83,10.89,10.73,10.89,49400.0,10.83,10.89,10.73,10.89,49400.0
2005-03-04 15:30:00,10.9,10.91,10.66,10.7,190200.0,10.9,10.91,10.66,10.7,190200.0
2005-03-07 09:30:00,10.66,10.97,10.66,10.97,61800.0,10.66,10.97,10.66,10.97,61800.0
2005-03-07 10:00:00,10.97,11.0,10.86,10.88,47700.0,10.97,11.0,10.86,10.88,47700.0
2005-03-07 10:30:00,10.84,10.86,10.71,10.75,61500.0,10.84,10.86,10.71,10.75,61500.0
2005-03-07 11:00:00,10.75,10.82,10.75,10.8,26100.0,10.75,10.82,10.75,10.8,26100.0
2005-03-07 11:30:00,10.79,10.82,10.78,10.78,23200.0,10.79,10.82,10.78,10.78,23200.0
2005-03-07 12:00:00,10.78,10.79,10.69,10.69,15000.0,10.78,10.79,10.69,10.69,15000.0
2005-03-07 12:30:00,10.68,10.69,10.63,10.63,19400.0,10.68,10.69,10.63,10.63,19400.0
2005-03-07 13:00:00,10.63,10.65,10.54,10.55,42800.0,10.63,10.65,10.54,10.55,42800.0
2005-03-07 13:30:00,10.54,10.57,10.54,10.57,24100.0,10.54,10.57,10.54,10.57,24100.0
2005-03-07 14:00:00,10.57,10.6,10.48,10.5,36000.0,10.57,10.6,10.48,10.5,36000.0
2005-03-07 14:30:00,10.48,10.56,10.39,10.43,55800.0,10.48,10.56,10.39,10.43,55800.0
2005-03-07 15:00:00,10.39,10.47,10.39,10.44,55300.0,10.39,10.47,10.39,10.44,55300.0
2005-03-07 15:30:00,10.44,10.45,10.36,10.4,81900.0,10.44,10.45,10.36,10.4,81900.0
2005-03-08 09:30:00,10.47,10.54,10.36,10.39,58400.0,10.47,10.54,10.36,10.39,58400.0
2005-03-08 10:00:00,10.4,10.4,10.32,10.35,68900.0,10.4,10.4,10.32,10.35,68900.0
2005-03-08 10:30:00,10.33,10.37,10.3,10.34,50500.0,10.33,10.37,10.3,10.34,50500.0
2005-03-08 11:00:00,10.36,10.37,10.28,10.32,50800.0,10.36,10.37,10.28,10.32,50800.0
2005-03-08 11:30:00,10.31,10.34,10.29,10.3,66700.0,10.31,10.34,10.29,10.3,66700.0
2005-03-08 12:00:00,10.3,10.41,10.29,10.41,61500.0,10.3,10.41,10.29,10.41,61500.0
2005-03-08 12:30:00,10.41,10.47,10.38,10.38,80200.0,10.41,10.47,10.38,10.38,80200.0
2005-03-08 13:00:00,10.4,10.41,10.38,10.4,29100.0,10.4,10.41,10.38,10.4,29100.0
2005-03-08 13:30:00,10.4,10.44,10.37,10.38,32300.0,10.4,10.44,10.37,10.38,32300.0
2005-03-08 14:00:00,10.38,10.41,10.38,10.4,24900.0,10.38,10.41,10.38,10.4,24900.0
2005-03-08 14:30:00,10.4,10.42,10.35,10.36,50500.0,10.4,10.42,10.35,10.36,50500.0
2005-03-08 15:00:00,10.37,10.42,10.37,10.39,39500.0,10.37,10.42,10.37,10.39,39500.0
2005-03-08 15:30:00,10.38,10.41,10.3,10.3,117100.0,10.38,10.41,10.3,10.3,117100.0
2005-03-09 09:30:00,10.27,10.46,10.22,10.23,57100.0,10.27,10.46,10.22,10.23,57100.0
2005-03-09 10:00:00,10.22,10.27,10.2,10.27,51200.0,10.22,10.27,10.2,10.27,51200.0
2005-03-09 10:30:00,10.27,10.45,10.27,10.32,27400.0,10.27,10.45,10.27,10.32,27400.0
2005-03-09 11:00:00,10.32,10.39,10.25,10.34,57800.0,10.32,10.39,10.25,10.34,57800.0
2005-03-09 11:30:00,10.33,10.33,10.23,10.25,21700.0,10.33,10.33,10.23,10.25,21700.0
2005-03-09 12:00:00,10.25,10.33,10.25,10.32,55600.0,10.25,10.33,10.25,10.32,55600.0
2005-03-09 12:30:00,10.32,10.38,10.25,10.26,13300.0,10.32,10.38,10.25,10.26,13300.0
2005-03-09 13:00:00,10.26,10.33,10.26,10.32,11900.0,10.26,10.33,10.26,10.32,11900.0
2005-03-09 13:30:00,10.31,10.35,10.28,10.35,20400.0,10.31,10.35,10.28,10.35,20400.0
2005-03-09 14:00:00,10.36,10.41,10.3,10.33,19500.0,10.36,10.41,10.3,10.33,19500.0
2005-03-09 14:30:00,10.33,10.41,10.33,10.38,23500.0,10.33,10.41,10.33,10.38,23500.0
2005-03-09 15:00:00,10.38,10.39,10.3,10.36,32000.0,10.38,10.39,10.3,10.36,32000.0
2005-03-09 15:30:00,10.36,10.44,10.32,10.37,71300.0,10.36,10.44,10.32,10.37,71300.0
2005-03-10 09:30:00,10.33,10.45,10.33,10.38,42500.0,10.33,10.45,10.33,10.38,42500.0
2005-03-10 10:00:00,10.38,10.51,10.35,10.51,42100.0,10.38,10.51,10.35,10.51,42100.0
2005-03-10 10:30:00,10.5,10.55,10.49,10.55,31400.0,10.5,10.55,10.49,10.55,31400.0
2005-03-10 11:00:00,10.55,10.55,10.47,10.51,27800.0,10.55,10.55,10.47,10.51,27800.0
2005-03-10 11:30:00,10.5,10.53,10.45,10.52,23900.0,10.5,10.53,10.45,10.52,23900.0
2005-03-10 12:00:00,10.52,10.54,10.51,10.53,9800.0,10.52,10.54,10.51,10.53,9800.0
2005-03-10 12:30:00,10.53,10.57,10.53,10.54,25600.0,10.53,10.57,10.53,10.54,25600.0
2005-03-10 13:00:00,10.54,10.57,10.53,10.55,18000.0,10.54,10.57,10.53,10.55,18000.0
2005-03-10 13:30:00,10.55,10.71,10.54,10.66,45000.0,10.55,10.71,10.54,10.66,45000.0
2005-03-10 14:00:00,10.66,10.69,10.57,10.57,24100.0,10.66,10.69,10.57,10.57,24100.0
2005-03-10 14:30:00,10.57,10.58,10.54,10.57,16000.0,10.57,10.58,10.54,10.57,16000.0
2005-03-10 15:00:00,10.56,10.57,10.5,10.51,41700.0,10.56,10.57,10.5,10.51,41700.0
2005-03-10 15:30:00,10.51,10.52,10.42,10.42,84700.0,10.51,10.52,10.42,10.42,84700.0
2005-03-11 09:30:00,10.41,10.55,10.4,10.53,17000.0,10.41,10.55,10.4,10.53,17000.0
2005-03-11 10:00:00,10.53,10.54,10.35,10.4,85000.0,10.53,10.54,10.35,10.4,85000.0
2005-03-11 10:30:00,10.4,10.4,10.2,10.23,22600.0,10.4,10.4,10.2,10.23,22600.0
2005-03-11 11:00:00,10.22,10.35,10.19,10.29,21800.0,10.22,10.35,10.19,10.29,21800.0
2005-03-11 11:30:00,10.29,10.35,10.29,10.35,9500.0,10.29,10.35,10.29,10.35,9500.0
2005-03-11 12:00:00,10.32,10.32,10.29,10.29,7600.0,10.32,10.32,10.29,10.29,7600.0
2005-03-11 12:30:00,10.3,10.3,10.24,10.24,16300.0,10.3,10.3,10.24,10.24,16300.0
2005-03-11 13:00:00,10.23,10.26,10.15,10.25,30700.0,10.23,10.26,10.15,10.25,30700.0
2005-03-11 13:30:00,10.25,10.26,10.22,10.22,21800.0,10.25,10.26,10.22,10.22,21800.0
2005-03-11 14:00:00,10.21,10.25,10.21,10.22,13300.0,10.21,10.25,10.21,10.22,13300.0
2005-03-11 14:30:00,10.21,10.25,10.2,10.2,24600.0,10.21,10.25,10.2,10.2,24600.0
2005-03-11 15:00:00,10.2,10.2,10.08,10.1,110100.0,10.2,10.2,10.08,10.1,110100.0
2005-03-11 15:30:00,10.1,10.16,10.07,10.15,81900.0,10.1,10.16,10.07,10.15,81900.0
2005-03-14 09:30:00,10.11,10.48,10.11,10.48,44300.0,10.11,10.48,10.11,10.48,44300.0
2005-03-14 10:00:00,10.45,10.59,10.42,10.58,25700.0,10.45,10.59,10.42,10.58,25700.0
2005-03-14 10:30:00,10.59,10.6,10.52,10.56,29700.0,10.59,10.6,10.52,10.56,29700.0
2005-03-14 11:00:00,10.56,10.6,10.46,10.46,16200.0,10.56,10.6,10.46,10.46,16200.0
2005-03-14 11:30:00,10.47,10.52,10.39,10.39,24800.0,10.47,10.52,10.39,10.39,24800.0
2005-03-14 12:00:00,10.37,10.4,10.28,10.28,15500.0,10.37,10.4,10.28,10.28,15500.0
2005-03-14 12:30:00,10.28,10.34,10.24,10.32,17800.0,10.28,10.34,10.24,10.32,17800.0
2005-03-14 13:00:00,10.33,10.35,10.26,10.29,12200.0,10.33,10.35,10.26,10.29,12200.0
2005-03-14 13:30:00,10.28,10.3,10.23,10.26,14300.0,10.28,10.3,10.23,10.26,14300.0
2005-03-14 14:00:00,10.26,10.3,10.24,10.29,6300.0,10.26,10.3,10.24,10.29,6300.0
2005-03-14 14:30:00,10.26,10.29,10.2,10.23,15100.0,10.26,10.29,10.2,10.23,15100.0
2005-03-14 15:00:00,10.23,10.54,10.21,10.51,86500.0,10.23,10.54,10.21,10.51,86500.0
2005-03-14 15:30:00,10.53,10.75,10.5,10.68,177100.0,10.53,10.75,10.5,10.68,177100.0
2005-03-15 09:30:00,10.74,10.88,10.68,10.76,63900.0,10.74,10.88,10.68,10.76,63900.0
2005-03-15 10:00:00,10.75,10.75,10.34,10.35,55900.0,10.75,10.75,10.34,10.35,55900.0
2005-03-15 10:30:00,10.36,10.58,10.26,10.54,35000.0,10.36,10.58,10.26,10.54,35000.0
2005-03-15 11:00:00,10.52,10.53,10.48,10.51,5800.0,10.52,10.53,10.48,10.51,5800.0
2005-03-15 11:30:00,10.5,10.52,10.45,10.47,16100.0,10.5,10.52,10.45,10.47,16100.0
2005-03-15 12:00:00,10.45,10.45,10.37,10.4,15600.0,10.45,10.45,10.37,10.4,15600.0
2005-03-15 12:30:00,10.4,10.48,10.4,10.45,9700.0,10.4,10.48,10.4,10.45,9700.0
2005-03-15 13:00:00,10.43,10.46,10.41,10.41,45800.0,10.43,10.46,10.41,10.41,45800.0
2005-03-15 13:30:00,10.41,10.42,10.4,10.42,30100.0,10.41,10.42,10.4,10.42,30100.0
2005-03-15 14:00:00,10.42,10.45,10.4,10.42,21700.0,10.42,10.45,10.4,10.42,21700.0
2005-03-15 14:30:00,10.42,10.49,10.41,10.45,20200.0,10.42,10.49,10.41,10.45,20200.0
2005-03-15 15:00:00,10.46,10.5,10.41,10.42,16800.0,10.46,10.5,10.41,10.42,16800.0
2005-03-15 15:30:00,10.44,10.44,10.32,10.35,61000.0,10.44,10.44,10.32,10.35,61000.0
2005-03-16 09:30:00,10.28,10.5,10.25,10.36,27600.0,10.28,10.5,10.25,10.36,27600.0
2005-03-16 10:00:00,10.37,10.44,10.35,10.38,25800.0,10.37,10.44,10.35,10.38,25800.0
2005-03-16 10:30:00,10.41,10.45,10.25,10.28,19200.0,10.41,10.45,10.25,10.28,19200.0
2005-03-16 11:00:00,10.28,10.48,10.24,10.29,34500.0,10.28,10.48,10.24,10.29,34500.0
2005-03-16 11:30:00,10.29,10.34,10.29,10.31,5900.0,10.29,10.34,10.29,10.31,5900.0
2005-03-16 12:00:00,10.33,10.34,10.28,10.28,19100.0,10.33,10.34,10.28,10.28,19100.0
2005-03-16 12:30:00,10.28,10.32,10.25,10.25,7000.0,10.28,10.32,10.25,10.25,7000.0
2005-03-16 13:00:00,10.25,10.32,10.25,10.25,7100.0,10.25,10.32,10.25,10.25,7100.0
2005-03-16 13:30:00,10.25,10.29,10.25,10.26,23800.0,10.25,10.29,10.25,10.26,23800.0
2005-03-16 14:00:00,10.26,10.29,10.25,10.26,23000.0,10.26,10.29,10.25,10.26,23000.0
2005-03-16 14:30:00,10.26,10.32,10.26,10.26,21600.0,10.26,10.32,10.26,10.26,21600.0
2005-03-16 15:00:00,10.27,10.43,10.26,10.27,32300.0,10.27,10.43,10.26,10.27,32300.0
2005-03-16 15:30:00,10.26,10.34,10.25,10.34,53200.0,10.26,10.34,10.25,10.34,53200.0
2005-03-17 09:30:00,10.28,10.33,10.09,10.17,39600.0,10.28,10.33,10.09,10.17,39600.0
2005-03-17 10:00:00,10.18,10.28,10.1,10.21,52100.0,10.18,10.28,10.1,10.21,52100.0
2005-03-17 10:30:00,10.21,10.34,10.18,10.33,47900.0,10.21,10.34,10.18,10.33,47900.0
2005-03-17 11:00:00,10.33,10.34,10.21,10.25,31700.0,10.33,10.34,10.21,10.25,31700.0
2005-03-17 11:30:00,10.25,10.27,10.23,10.25,15400.0,10.25,10.27,10.23,10.25,15400.0
2005-03-17 12:00:00,10.25,10.27,10.24,10.25,16400.0,10.25,10.27,10.24,10.25,16400.0
2005-03-17 12:30:00,10.25,10.3,10.24,10.28,23900.0,10.25,10.3,10.24,10.28,23900.0
2005-03-17 13:00:00,10.27,10.27,10.19,10.19,10500.0,10.27,10.27,10.19,10.19,10500.0
2005-03-17 13:30:00,10.19,10.25,10.18,10.19,12500.0,10.19,10.25,10.18,10.19,12500.0
2005-03-17 14:00:00,10.2,10.3,10.2,10.28,16000.0,10.2,10.3,10.2,10.28,16000.0
2005-03-17 14:30:00,10.28,10.31,10.28,10.29,12600.0,10.28,10.31,10.28,10.29,12600.0
2005-03-17 15:00:00,10.3,10.36,10.29,10.36,29900.0,10.3,10.36,10.29,10.36,29900.0
2005-03-17 15:30:00,10.37,10.41,10.32,10.32,50500.0,10.37,10.41,10.32,10.32,50500.0
2005-03-18 09:30:00,10.39,10.46,10.2,10.28,847500.0,10.39,10.46,10.2,10.28,847500.0
2005-03-18 10:00:00,10.27,10.36,10.27,10.31,15000.0,10.27,10.36,10.27,10.31,15000.0
2005-03-18 10:30:00,10.3,10.39,10.3,10.37,19200.0,10.3,10.39,10.3,10.37,19200.0
2005-03-18 11:00:00,10.34,10.46,10.34,10.45,43700.0,10.34,10.46,10.34,10.45,43700.0
2005-03-18 11:30:00,10.45,10.51,10.45,10.5,37200.0,10.45,10.51,10.45,10.5,37200.0
2005-03-18 12:00:00,10.5,10.57,10.45,10.49,17000.0,10.5,10.57,10.45,10.49,17000.0
2005-03-18 12:30:00,10.47,10.48,10.45,10.45,21100.0,10.47,10.48,10.45,10.45,21100.0
2005-03-18 13:00:00,10.46,10.48,10.44,10.45,35400.0,10.46,10.48,10.44,10.45,35400.0
2005-03-18 13:30:00,10.48,10.48,10.44,10.47,59000.0,10.48,10.48,10.44,10.47,59000.0
2005-03-18 14:00:00,10.46,10.48,10.45,10.45,30100.0,10.46,10.48,10.45,10.45,30100.0
2005-03-18 14:30:00,10.45,10.5,10.45,10.45,29700.0,10.45,10.5,10.45,10.45,29700.0
2005-03-18 15:00:00,10.45,10.46,10.3,10.38,51100.0,10.45,10.46,10.3,10.38,51100.0
2005-03-18 15:30:00,10.37,10.51,10.32,10.39,66700.0,10.37,10.51,10.32,10.39,66700.0
2005-03-21 09:30:00,10.4,10.5,10.3,10.42,37000.0,10.4,10.5,10.3,10.42,37000.0
2005-03-21 10:00:00,10.44,10.45,10.26,10.27,24300.0,10.44,10.45,10.26,10.27,24300.0
2005-03-21 10:30:00,10.26,10.26,10.09,10.11,49400.0,10.26,10.26,10.09,10.11,49400.0
2005-03-21 11:00:00,10.11,10.17,10.06,10.1,40500.0,10.11,10.17,10.06,10.1,40500.0
2005-03-21 11:30:00,10.09,10.12,10.05,10.05,38900.0,10.09,10.12,10.05,10.05,38900.0
2005-03-21 12:00:00,10.05,10.12,10.05,10.12,48700.0,10.05,10.12,10.05,10.12,48700.0
2005-03-21 12:30:00,10.11,10.16,10.08,10.15,26800.0,10.11,10.16,10.08,10.15,26800.0
2005-03-21 13:00:00,10.13,10.14,10.06,10.1,14800.0,10.13,10.14,10.06,10.1,14800.0
2005-03-21 13:30:00,10.08,10.13,10.08,10.09,14700.0,10.08,10.13,10.08,10.09,14700.0
2005-03-21 14:00:00,10.08,10.09,10.05,10.07,12600.0,10.08,10.09,10.05,10.07,12600.0
2005-03-21 14:30:00,10.08,10.1,10.01,10.02,31000.0,10.08,10.1,10.01,10.02,31000.0
2005-03-21 15:00:00,10.02,10.11,10.02,10.08,21900.0,10.02,10.11,10.02,10.08,21900.0
2005-03-21 15:30:00,10.11,10.15,10.07,10.1,88100.0,10.11,10.15,10.07,10.1,88100.0
2005-03-22 09:30:00,10.14,10.19,10.04,10.05,54100.0,10.14,10.19,10.04,10.05,54100.0
2005-03-22 10:00:00,10.06,10.08,10.04,10.08,33200.0,10.06,10.08,10.04,10.08,33200.0
2005-03-22 10:30:00,10.08,10.08,10.06,10.07,20200.0,10.08,10.08,10.06,10.07,20200.0
2005-03-22 11:00:00,10.06,10.06,10.0,10.0,26300.0,10.06,10.06,10.0,10.0,26300.0
2005-03-22 11:30:00,10.0,10.04,10.0,10.01,27000.0,10.0,10.04,10.0,10.01,27000.0
2005-03-22 12:00:00,10.0,10.01,10.0,10.0,6600.0,10.0,10.01,10.0,10.0,6600.0
2005-03-22 12:30:00,10.01,10.06,10.0,10.02,29600.0,10.01,10.06,10.0,10.02,29600.0
2005-03-22 13:00:00,10.02,10.07,10.01,10.07,6600.0,10.02,10.07,10.01,10.07,6600.0
2005-03-22 13:30:00,10.06,10.11,10.01,10.08,11400.0,10.06,10.11,10.01,10.08,11400.0
2005-03-22 14:00:00,10.1,10.12,10.01,10.09,23200.0,10.1,10.12,10.01,10.09,23200.0
2005-03-22 14:30:00,10.07,10.14,10.05,10.11,52200.0,10.07,10.14,10.05,10.11,52200.0
2005-03-22 15:00:00,10.1,10.13,10.0,10.02,32700.0,10.1,10.13,10.0,10.02,32700.0
2005-03-22 15:30:00,10.02,10.03,9.93,10.0,153900.0,10.02,10.03,9.93,10.0,153900.0
2005-03-23 09:30:00,9.98,10.02,9.86,9.99,51600.0,9.98,10.02,9.86,9.99,51600.0
2005-03-23 10:00:00,9.99,10.03,9.93,9.96,58800.0,9.99,10.03,9.93,9.96,58800.0
2005-03-23 10:30:00,9.95,9.99,9.89,9.99,49300.0,9.95,9.99,9.89,9.99,49300.0
2005-03-23 11:00:00,9.99,10.2,9.97,10.17,61000.0,9.99,10.2,9.97,10.17,61000.0
2005-03-23 11:30:00,10.17,10.17,9.98,9.99,37200.0,10.17,10.17,9.98,9.99,37200.0
2005-03-23 12:00:00,9.99,10.0,9.98,9.99,40100.0,9.99,10.0,9.98,9.99,40100.0
2005-03-23 12:30:00,9.99,10.0,9.97,9.97,10200.0,9.99,10.0,9.97,9.97,10200.0
2005-03-23 13:00:00,9.98,10.0,9.95,9.97,19800.0,9.98,10.0,9.95,9.97,19800.0
2005-03-23 13:30:00,9.97,10.01,9.97,10.01,43300.0,9.97,10.01,9.97,10.01,43300.0
2005-03-23 14:00:00,10.0,10.06,9.97,9.97,55700.0,10.0,10.06,9.97,9.97,55700.0
2005-03-23 14:30:00,9.98,10.0,9.96,10.0,17800.0,9.98,10.0,9.96,10.0,17800.0
2005-03-23 15:00:00,10.0,10.02,9.98,9.98,20200.0,10.0,10.02,9.98,9.98,20200.0
2005-03-23 15:30:00,10.0,10.05,9.93,9.96,44400.0,10.0,10.05,9.93,9.96,44400.0
2005-03-24 09:30:00,9.85,9.97,9.85,9.93,42100.0,9.85,9.97,9.85,9.93,42100.0
2005-03-24 10:00:00,9.94,10.09,9.94,10.03,29900.0,9.94,10.09,9.94,10.03,29900.0
2005-03-24 10:30:00,10.04,10.06,9.99,10.01,8600.0,10.04,10.06,9.99,10.01,8600.0
2005-03-24 11:00:00,10.04,10.04,9.99,9.99,10800.0,10.04,10.04,9.99,9.99,10800.0
2005-03-24 11:30:00,10.0,10.1,9.99,10.03,14100.0,10.0,10.1,9.99,10.03,14100.0
2005-03-24 12:00:00,10.02,10.03,9.98,10.0,8700.0,10.02,10.03,9.98,10.0,8700.0
2005-03-24 12:30:00,10.01,10.05,9.95,9.95,13600.0,10.01,10.05,9.95,9.95,13600.0
2005-03-24 13:00:00,9.95,10.04,9.95,10.03,4900.0,9.95,10.04,9.95,10.03,4900.0
2005-03-24 13:30:00,10.03,10.1,10.03,10.1,7400.0,10.03,10.1,10.03,10.1,7400.0
2005-03-24 14:00:00,10.1,10.13,10.08,10.08,9800.0,10.1,10.13,10.08,10.08,9800.0
2005-03-24 14:30:00,10.07,10.13,10.07,10.12,7100.0,10.07,10.13,10.07,10.12,7100.0
2005-03-24 15:00:00,10.12,10.13,10.04,10.05,8400.0,10.12,10.13,10.04,10.05,8400.0
2005-03-24 15:30:00,10.05,10.05,9.91,9.91,35500.0,10.05,10.05,9.91,9.91,35500.0
2005-03-28 09:30:00,9.9,10.13,9.86,10.13,18500.0,9.9,10.13,9.86,10.13,18500.0
2005-03-28 10:00:00,10.14,10.15,10.05,10.11,18000.0,10.14,10.15,10.05,10.11,18000.0
2005-03-28 10:30:00,10.11,10.13,10.02,10.05,15300.0,10.11,10.13,10.02,10.05,15300.0
2005-03-28 11:00:00,10.04,10.04,9.97,9.98,4500.0,10.04,10.04,9.97,9.98,4500.0
2005-03-28 11:30:00,10.02,10.02,9.95,9.95,4100.0,10.02,10.02,9.95,9.95,4100.0
2005-03-28 12:00:00,9.95,9.95,9.79,9.81,30300.0,9.95,9.95,9.79,9.81,30300.0
2005-03-28 12:30:00,9.8,9.81,9.73,9.74,24900.0,9.8,9.81,9.73,9.74,24900.0
2005-03-28 13:00:00,9.73,9.77,9.73,9.75,21000.0,9.73,9.77,9.73,9.75,21000.0
2005-03-28 13:30:00,9.73,9.77,9.73,9.75,6600.0,9.73,9.77,9.73,9.75,6600.0
2005-03-28 14:00:00,9.75,9.75,9.63,9.69,70500.0,9.75,9.75,9.63,9.69,70500.0
2005-03-28 14:30:00,9.7,9.75,9.63,9.69,35400.0,9.7,9.75,9.63,9.69,35400.0
2005-03-28 15:00:00,9.68,9.69,9.65,9.65,28600.0,9.68,9.69,9.65,9.65,28600.0
2005-03-28 15:30:00,9.65,9.68,9.6,9.62,82800.0,9.65,9.68,9.6,9.62,82800.0
2005-03-29 09:30:00,9.6,9.7,9.55,9.64,40600.0,9.6,9.7,9.55,9.64,40600.0
2005-03-29 10:00:00,9.65,9.74,9.61,9.69,36500.0,9.65,9.74,9.61,9.69,36500.0
2005-03-29 10:30:00,9.69,9.8,9.65,9.8,25500.0,9.69,9.8,9.65,9.8,25500.0
2005-03-29 11:00:00,9.81,9.84,9.7,9.7,17400.0,9.81,9.84,9.7,9.7,17400.0
2005-03-29 11:30:00,9.7,9.75,9.65,9.71,13100.0,9.7,9.75,9.65,9.71,13100.0
2005-03-29 12:00:00,9.73,9.79,9.64,9.68,15700.0,9.73,9.79,9.64,9.68,15700.0
2005-03-29 12:30:00,9.69,9.72,9.61,9.66,35200.0,9.69,9.72,9.61,9.66,35200.0
2005-03-29 13:00:00,9.66,9.7,9.52,9.53,26400.0,9.66,9.7,9.52,9.53,26400.0
2005-03-29 13:30:00,9.53,9.55,9.48,9.5,22600.0,9.53,9.55,9.48,9.5,22600.0
2005-03-29 14:00:00,9.5,9.53,9.29,9.3,103900.0,9.5,9.53,9.29,9.3,103900.0
2005-03-29 14:30:00,9.3,9.36,9.26,9.34,71900.0,9.3,9.36,9.26,9.34,71900.0
2005-03-29 15:00:00,9.34,9.46,9.32,9.33,38900.0,9.34,9.46,9.32,9.33,38900.0
2005-03-29 15:30:00,9.34,9.36,9.2,9.23,136000.0,9.34,9.36,9.2,9.23,136000.0
2005-03-30 09:30:00,9.24,9.41,9.24,9.3,40800.0,9.24,9.41,9.24,9.3,40800.0
2005-03-30 10:00:00,9.29,9.41,9.2,9.41,45700.0,9.29,9.41,9.2,9.41,45700.0
2005-03-30 10:30:00,9.39,9.45,9.39,9.4,21400.0,9.39,9.45,9.39,9.4,21400.0
2005-03-30 11:00:00,9.39,9.39,9.33,9.35,14300.0,9.39,9.39,9.33,9.35,14300.0
2005-03-30 11:30:00,9.36,9.43,9.32,9.42,30300.0,9.36,9.43,9.32,9.42,30300.0
2005-03-30 12:00:00,9.42,9.44,9.39,9.42,24800.0,9.42,9.44,9.39,9.42,24800.0
2005-03-30 12:30:00,9.43,9.45,9.39,9.39,14900.0,9.43,9.45,9.39,9.39,14900.0
2005-03-30 13:00:00,9.4,9.42,9.37,9.39,6500.0,9.4,9.42,9.37,9.39,6500.0
2005-03-30 13:30:00,9.41,9.43,9.4,9.41,7200.0,9.41,9.43,9.4,9.41,7200.0
2005-03-30 14:00:00,9.42,9.42,9.38,9.39,12800.0,9.42,9.42,9.38,9.39,12800.0
2005-03-30 14:30:00,9.4,9.41,9.35,9.37,21500.0,9.4,9.41,9.35,9.37,21500.0
2005-03-30 15:00:00,9.37,9.42,9.31,9.41,42000.0,9.37,9.42,9.31,9.41,42000.0
2005-03-30 15:30:00,9.4,9.44,9.36,9.43,77300.0,9.4,9.44,9.36,9.43,77300.0
2005-03-31 09:30:00,9.45,9.45,9.27,9.28,46100.0,9.45,9.45,9.27,9.28,46100.0
2005-03-31 10:00:00,9.28,9.4,9.21,9.4,25500.0,9.28,9.4,9.21,9.4,25500.0
2005-03-31 10:30:00,9.39,9.4,9.23,9.27,29000.0,9.39,9.4,9.23,9.27,29000.0
2005-03-31 11:00:00,9.29,9.36,9.28,9.35,13700.0,9.29,9.36,9.28,9.35,13700.0
2005-03-31 11:30:00,9.36,9.4,9.28,9.35,13700.0,9.36,9.4,9.28,9.35,13700.0
2005-03-31 12:00:00,9.35,9.43,9.31,9.34,13200.0,9.35,9.43,9.31,9.34,13200.0
2005-03-31 12:30:00,9.33,9.34,9.3,9.33,23700.0,9.33,9.34,9.3,9.33,23700.0
2005-03-31 13:00:00,9.32,9.42,9.29,9.39,22800.0,9.32,9.42,9.29,9.39,22800.0
2005-03-31 13:30:00,9.4,9.4,9.32,9.33,19000.0,9.4,9.4,9.32,9.33,19000.0
2005-03-31 14:00:00,9.33,9.35,9.31,9.33,21800.0,9.33,9.35,9.31,9.33,21800.0
2005-03-31 14:30:00,9.33,9.34,9.32,9.32,30400.0,9.33,9.34,9.32,9.32,30400.0
2005-03-31 15:00:00,9.32,9.35,9.31,9.31,25400.0,9.32,9.35,9.31,9.31,25400.0
2005-03-31 15:30:00,9.31,9.35,9.24,9.35,52100.0,9.31,9.35,9.24,9.35,52100.0
2005-04-01 09:30:00,9.31,9.59,9.31,9.41,41500.0,9.31,9.59,9.31,9.41,41500.0
2005-04-01 10:00:00,9.42,9.46,9.08,9.1,63300.0,9.42,9.46,9.08,9.1,63300.0
2005-04-01 10:30:00,9.11,9.38,9.11,9.29,58500.0,9.11,9.38,9.11,9.29,58500.0
2005-04-01 11:00:00,9.26,9.41,9.26,9.41,32100.0,9.26,9.41,9.26,9.41,32100.0
2005-04-01 11:30:00,9.41,9.42,9.39,9.4,44400.0,9.41,9.42,9.39,9.4,44400.0
2005-04-01 12:00:00,9.39,9.39,9.27,9.28,35700.0,9.39,9.39,9.27,9.28,35700.0
2005-04-01 12:30:00,9.27,9.28,9.2,9.21,44200.0,9.27,9.28,9.2,9.21,44200.0
2005-04-01 13:00:00,9.21,9.32,9.21,9.26,19800.0,9.21,9.32,9.21,9.26,19800.0
2005-04-01 13:30:00,9.27,9.27,9.19,9.2,18400.0,9.27,9.27,9.19,9.2,18400.0
2005-04-01 14:00:00,9.2,9.23,9.14,9.14,20400.0,9.2,9.23,9.14,9.14,20400.0
2005-04-01 14:30:00,9.14,9.19,9.11,9.16,28500.0,9.14,9.19,9.11,9.16,28500.0
2005-04-01 15:00:00,9.17,9.19,9.11,9.13,18700.0,9.17,9.19,9.11,9.13,18700.0
2005-04-01 15:30:00,9.12,9.18,9.06,9.06,66900.0,9.12,9.18,9.06,9.06,66900.0
2005-04-04 09:30:00,9.2,9.3,9.06,9.1,61400.0,9.2,9.3,9.06,9.1,61400.0
2005-04-04 10:00:00,9.09,9.1,9.0,9.01,37500.0,9.09,9.1,9.0,9.01,37500.0
2005-04-04 10:30:00,9.0,9.08,8.97,9.02,37400.0,9.0,9.08,8.97,9.02,37400.0
2005-04-04 11:00:00,9.02,9.03,8.94,8.94,29900.0,9.02,9.03,8.94,8.94,29900.0
2005-04-04 11:30:00,8.96,8.97,8.75,8.82,74200.0,8.96,8.97,8.75,8.82,74200.0
2005-04-04 12:00:00,8.82,8.93,8.81,8.84,40600.0,8.82,8.93,8.81,8.84,40600.0
2005-04-04 12:30:00,8.83,8.84,8.77,8.78,20900.0,8.83,8.84,8.77,8.78,20900.0
2005-04-04 13:00:00,8.77,8.84,8.77,8.83,30500.0,8.77,8.84,8.77,8.83,30500.0
2005-04-04 13:30:00,8.83,8.86,8.8,8.85,30600.0,8.83,8.86,8.8,8.85,30600.0
2005-04-04 14:00:00,8.85,8.95,8.85,8.89,33100.0,8.85,8.95,8.85,8.89,33100.0
2005-04-04 14:30:00,8.89,9.0,8.88,8.97,43900.0,8.89,9.0,8.88,8.97,43900.0
2005-04-04 15:00:00,8.97,8.98,8.93,8.94,54500.0,8.97,8.98,8.93,8.94,54500.0
2005-04-04 15:30:00,8.93,8.95,8.83,8.83,99300.0,8.93,8.95,8.83,8.83,99300.0
2005-04-05 09:30:00,8.9,8.96,8.74,8.79,73100.0,8.9,8.96,8.74,8.79,73100.0
2005-04-05 10:00:00,8.79,8.85,8.68,8.69,58100.0,8.79,8.85,8.68,8.69,58100.0
2005-04-05 10:30:00,8.69,8.81,8.67,8.78,67300.0,8.69,8.81,8.67,8.78,67300.0
2005-04-05 11:00:00,8.77,8.79,8.61,8.74,73800.0,8.77,8.79,8.61,8.74,73800.0
2005-04-05 11:30:00,8.76,8.85,8.71,8.85,49200.0,8.76,8.85,8.71,8.85,49200.0
2005-04-05 12:00:00,8.85,8.96,8.83,8.96,25800.0,8.85,8.96,8.83,8.96,25800.0
2005-04-05 12:30:00,8.93,9.07,8.93,9.04,41600.0,8.93,9.07,8.93,9.04,41600.0
2005-04-05 13:00:00,9.04,9.05,9.0,9.02,26200.0,9.04,9.05,9.0,9.02,26200.0
2005-04-05 13:30:00,9.04,9.1,9.01,9.1,111600.0,9.04,9.1,9.01,9.1,111600.0
2005-04-05 14:00:00,9.09,9.1,9.0,9.08,69300.0,9.09,9.1,9.0,9.08,69300.0
2005-04-05 14:30:00,9.07,9.07,9.03,9.06,10500.0,9.07,9.07,9.03,9.06,10500.0
2005-04-05 15:00:00,9.07,9.1,9.05,9.09,25300.0,9.07,9.1,9.05,9.09,25300.0
2005-04-05 15:30:00,9.09,9.09,9.0,9.02,82900.0,9.09,9.09,9.0,9.02,82900.0
2005-04-06 09:30:00,9.15,9.55,9.12,9.44,143400.0,9.15,9.55,9.12,9.44,143400.0
2005-04-06 10:00:00,9.46,9.59,9.41,9.58,40100.0,9.46,9.59,9.41,9.58,40100.0
2005-04-06 10:30:00,9.58,9.74,9.58,9.71,37400.0,9.58,9.74,9.58,9.71,37400.0
2005-04-06 11:00:00,9.7,9.7,9.5,9.52,69900.0,9.7,9.7,9.5,9.52,69900.0
2005-04-06 11:30:00,9.5,9.54,9.44,9.48,54500.0,9.5,9.54,9.44,9.48,54500.0
2005-04-06 12:00:00,9.51,9.54,9.46,9.53,23800.0,9.51,9.54,9.46,9.53,23800.0
2005-04-06 12:30:00,9.53,9.54,9.5,9.53,29500.0,9.53,9.54,9.5,9.53,29500.0
2005-04-06 13:00:00,9.53,9.56,9.51,9.54,61200.0,9.53,9.56,9.51,9.54,61200.0
2005-04-06 13:30:00,9.54,9.56,9.42,9.47,15200.0,9.54,9.56,9.42,9.47,15200.0
2005-04-06 14:00:00,9.48,9.66,9.48,9.65,29500.0,9.48,9.66,9.48,9.65,29500.0
2005-04-06 14:30:00,9.66,9.7,9.6,9.61,44600.0,9.66,9.7,9.6,9.61,44600.0
2005-04-06 15:00:00,9.62,9.63,9.55,9.57,54600.0,9.62,9.63,9.55,9.57,54600.0
2005-04-06 15:30:00,9.57,9.58,9.47,9.5,48800.0,9.57,9.58,9.47,9.5,48800.0
2005-04-07 09:30:00,9.6,9.64,9.46,9.48,39500.0,9.6,9.64,9.46,9.48,39500.0
2005-04-07 10:00:00,9.47,9.52,9.47,9.47,23000.0,9.47,9.52,9.47,9.47,23000.0
2005-04-07 10:30:00,9.49,9.63,9.48,9.6,23800.0,9.49,9.63,9.48,9.6,23800.0
2005-04-07 11:00:00,9.61,9.7,9.61,9.66,18400.0,9.61,9.7,9.61,9.66,18400.0
2005-04-07 11:30:00,9.66,9.69,9.63,9.64,25900.0,9.66,9.69,9.63,9.64,25900.0
2005-04-07 12:00:00,9.63,9.64,9.62,9.62,34800.0,9.63,9.64,9.62,9.62,34800.0
2005-04-07 12:30:00,9.62,9.72,9.62,9.72,37900.0,9.62,9.72,9.62,9.72,37900.0
2005-04-07 13:00:00,9.7,9.72,9.67,9.71,88300.0,9.7,9.72,9.67,9.71,88300.0
2005-04-07 13:30:00,9.72,9.79,9.7,9.79,17900.0,9.72,9.79,9.7,9.79,17900.0
2005-04-07 14:00:00,9.79,9.82,9.74,9.77,14200.0,9.79,9.82,9.74,9.77,14200.0
2005-04-07 14:30:00,9.75,9.84,9.75,9.8,30400.0,9.75,9.84,9.75,9.8,30400.0
2005-04-07 15:00:00,9.81,9.91,9.8,9.9,66400.0,9.81,9.91,9.8,9.9,66400.0
2005-04-07 15:30:00,9.89,9.96,9.88,9.96,164600.0,9.89,9.96,9.88,9.96,164600.0
2005-04-08 09:30:00,9.98,10.15,9.98,10.02,77200.0,9.98,10.15,9.98,10.02,77200.0
2005-04-08 10:00:00,10.02,10.15,10.0,10.02,46900.0,10.02,10.15,10.0,10.02,46900.0
2005-04-08 10:30:00,10.01,10.04,9.95,10.01,50000.0,10.01,10.04,9.95,10.01,50000.0
2005-04-08 11:00:00,10.02,10.12,10.02,10.1,57500.0,10.02,10.12,10.02,10.1,57500.0
2005-04-08 11:30:00,10.1,10.1,10.02,10.04,106200.0,10.1,10.1,10.02,10.04,106200.0
2005-04-08 12:00:00,10.04,10.12,10.04,10.09,77900.0,10.04,10.12,10.04,10.09,77900.0
2005-04-08 12:30:00,10.08,10.1,10.04,10.08,15500.0,10.08,10.1,10.04,10.08,15500.0
2005-04-08 13:00:00,10.09,10.13,10.07,10.08,33500.0,10.09,10.13,10.07,10.08,33500.0
2005-04-08 13:30:00,10.07,10.14,10.07,10.11,11800.0,10.07,10.14,10.07,10.11,11800.0
2005-04-08 14:00:00,10.12,10.12,10.04,10.07,22000.0,10.12,10.12,10.04,10.07,22000.0
2005-04-08 14:30:00,10.07,10.09,10.06,10.07,22500.0,10.07,10.09,10.06,10.07,22500.0
2005-04-08 15:00:00,10.08,10.09,10.05,10.06,43700.0,10.08,10.09,10.05,10.06,43700.0
2005-04-08 15:30:00,10.06,10.11,10.0,10.0,98900.0,10.06,10.11,10.0,10.0,98900.0
2005-04-11 09:30:00,10.0,10.18,10.0,10.01,42500.0,10.0,10.18,10.0,10.01,42500.0
2005-04-11 10:00:00,10.03,10.06,9.91,9.99,33000.0,10.03,10.06,9.91,9.99,33000.0
2005-04-11 10:30:00,9.98,10.05,9.96,10.01,40000.0,9.98,10.05,9.96,10.01,40000.0
2005-04-11 11:00:00,10.01,10.02,9.99,10.01,15400.0,10.01,10.02,9.99,10.01,15400.0
2005-04-11 11:30:00,10.01,10.02,9.95,9.95,18600.0,10.01,10.02,9.95,9.95,18600.0
2005-04-11 12:00:00,9.95,9.99,9.95,9.97,35200.0,9.95,9.99,9.95,9.97,35200.0
2005-04-11 12:30:00,9.97,10.19,9.97,10.11,84900.0,9.97,10.19,9.97,10.11,84900.0
2005-04-11 13:00:00,10.11,10.12,10.08,10.08,29100.0,10.11,10.12,10.08,10.08,29100.0
2005-04-11 13:30:00,10.1,10.11,10.05,10.05,14000.0,10.1,10.11,10.05,10.05,14000.0
2005-04-11 14:00:00,10.05,10.06,10.0,10.0,13300.0,10.05,10.06,10.0,10.0,13300.0
2005-04-11 14:30:00,10.0,10.11,10.0,10.06,28600.0,10.0,10.11,10.0,10.06,28600.0
2005-04-11 15:00:00,10.06,10.07,9.99,10.0,20800.0,10.06,10.07,9.99,10.0,20800.0
2005-04-11 15:30:00,10.0,10.12,9.99,10.0,87600.0,10.0,10.12,9.99,10.0,87600.0
2005-04-12 09:30:00,9.95,10.0,9.75,9.75,61600.0,9.95,10.0,9.75,9.75,61600.0
2005-04-12 10:00:00,9.75,9.84,9.73,9.82,19800.0,9.75,9.84,9.73,9.82,19800.0
2005-04-12 10:30:00,9.8,9.82,9.7,9.7,29900.0,9.8,9.82,9.7,9.7,29900.0
2005-04-12 11:00:00,9.71,9.79,9.71,9.75,15500.0,9.71,9.79,9.71,9.75,15500.0
2005-04-12 11:30:00,9.75,9.75,9.69,9.7,9600.0,9.75,9.75,9.69,9.7,9600.0
2005-04-12 12:00:00,9.7,9.7,9.43,9.59,56300.0,9.7,9.7,9.43,9.59,56300.0
2005-04-12 12:30:00,9.6,9.7,9.59,9.69,29200.0,9.6,9.7,9.59,9.69,29200.0
2005-04-12 13:00:00,9.69,9.69,9.65,9.68,9100.0,9.69,9.69,9.65,9.68,9100.0
2005-04-12 13:30:00,9.66,9.7,9.66,9.69,21600.0,9.66,9.7,9.66,9.69,21600.0
2005-04-12 14:00:00,9.68,9.99,9.67,9.94,88200.0,9.68,9.99,9.67,9.94,88200.0
2005-04-12 14:30:00,9.95,10.1,9.94,10.09,77600.0,9.95,10.1,9.94,10.09,77600.0
2005-04-12 15:00:00,10.09,10.11,10.03,10.11,33600.0,10.09,10.11,10.03,10.11,33600.0
2005-04-12 15:30:00,10.11,10.16,10.06,10.11,67800.0,10.11,10.16,10.06,10.11,67800.0
2005-04-13 09:30:00,10.09,10.16,9.97,9.97,60300.0,10.09,10.16,9.97,9.97,60300.0
2005-04-13 10:00:00,9.97,10.0,9.73,9.82,38500.0,9.97,10.0,9.73,9.82,38500.0
2005-04-13 10:30:00,9.81,9.88,9.69,9.74,42500.0,9.81,9.88,9.69,9.74,42500.0
2005-04-13 11:00:00,9.74,9.8,9.71,9.8,14000.0,9.74,9.8,9.71,9.8,14000.0
2005-04-13 11:30:00,9.8,9.89,9.79,9.88,7400.0,9.8,9.89,9.79,9.88,7400.0
2005-04-13 12:00:00,9.86,9.88,9.82,9.82,27000.0,9.86,9.88,9.82,9.82,27000.0
2005-04-13 12:30:00,9.83,9.84,9.8,9.83,18900.0,9.83,9.84,9.8,9.83,18900.0
2005-04-13 13:00:00,9.82,9.83,9.67,9.73,47400.0,9.82,9.83,9.67,9.73,47400.0
2005-04-13 13:30:00,9.72,9.76,9.6,9.68,43900.0,9.72,9.76,9.6,9.68,43900.0
2005-04-13 14:00:00,9.7,9.7,9.68,9.7,10700.0,9.7,9.7,9.68,9.7,10700.0
2005-04-13 14:30:00,9.7,9.7,9.61,9.63,27200.0,9.7,9.7,9.61,9.63,27200.0
2005-04-13 15:00:00,9.63,9.66,9.55,9.64,31500.0,9.63,9.66,9.55,9.64,31500.0
2005-04-13 15:30:00,9.64,9.73,9.59,9.65,51800.0,9.64,9.73,9.59,9.65,51800.0
2005-04-14 09:30:00,9.62,9.79,9.55,9.65,64200.0,9.62,9.79,9.55,9.65,64200.0
2005-04-14 10:00:00,9.65,9.66,9.47,9.62,50400.0,9.65,9.66,9.47,9.62,50400.0
2005-04-14 10:30:00,9.62,9.67,9.49,9.67,12500.0,9.62,9.67,9.49,9.67,12500.0
2005-04-14 11:00:00,9.68,9.77,9.66,9.67,7200.0,9.68,9.77,9.66,9.67,7200.0
2005-04-14 11:30:00,9.66,9.7,9.65,9.66,5100.0,9.66,9.7,9.65,9.66,5100.0
2005-04-14 12:00:00,9.67,9.71,9.64,9.64,4700.0,9.67,9.71,9.64,9.64,4700.0
2005-04-14 12:30:00,9.63,9.69,9.63,9.65,17300.0,9.63,9.69,9.63,9.65,17300.0
2005-04-14 13:00:00,9.66,9.66,9.5,9.5,13500.0,9.66,9.66,9.5,9.5,13500.0
2005-04-14 13:30:00,9.52,9.59,9.49,9.59,12400.0,9.52,9.59,9.49,9.59,12400.0
2005-04-14 14:00:00,9.59,9.75,9.59,9.74,22500.0,9.59,9.75,9.59,9.74,22500.0
2005-04-14 14:30:00,9.74,9.75,9.63,9.65,22900.0,9.74,9.75,9.63,9.65,22900.0
2005-04-14 15:00:00,9.67,9.67,9.59,9.6,13400.0,9.67,9.67,9.59,9.6,13400.0
2005-04-14 15:30:00,9.59,9.61,9.51,9.51,53500.0,9.59,9.61,9.51,9.51,53500.0
2005-04-15 09:30:00,9.35,9.87,9.35,9.66,146000.0,9.35,9.87,9.35,9.66,146000.0
2005-04-15 10:00:00,9.69,9.76,9.61,9.65,49600.0,9.69,9.76,9.61,9.65,49600.0
2005-04-15 10:30:00,9.66,9.74,9.65,9.68,16800.0,9.66,9.74,9.65,9.68,16800.0
2005-04-15 11:00:00,9.68,9.7,9.62,9.66,13200.0,9.68,9.7,9.62,9.66,13200.0
2005-04-15 11:30:00,9.64,9.67,9.52,9.57,21600.0,9.64,9.67,9.52,9.57,21600.0
2005-04-15 12:00:00,9.57,9.65,9.54,9.55,16400.0,9.57,9.65,9.54,9.55,16400.0
2005-04-15 12:30:00,9.58,9.68,9.55,9.55,23200.0,9.58,9.68,9.55,9.55,23200.0
2005-04-15 13:00:00,9.59,9.69,9.59,9.64,45900.0,9.59,9.69,9.59,9.64,45900.0
2005-04-15 13:30:00,9.64,9.69,9.6,9.64,32200.0,9.64,9.69,9.6,9.64,32200.0
2005-04-15 14:00:00,9.65,9.7,9.6,9.65,33300.0,9.65,9.7,9.6,9.65,33300.0
2005-04-15 14:30:00,9.66,9.69,9.61,9.65,48500.0,9.66,9.69,9.61,9.65,48500.0
2005-04-15 15:00:00,9.64,9.65,9.51,9.58,60400.0,9.64,9.65,9.51,9.58,60400.0
2005-04-15 15:30:00,9.58,9.62,9.41,9.59,113600.0,9.58,9.62,9.41,9.59,113600.0
2005-04-18 09:30:00,9.59,9.69,9.32,9.62,42300.0,9.59,9.69,9.32,9.62,42300.0
2005-04-18 10:00:00,9.61,9.77,9.55,9.58,40000.0,9.61,9.77,9.55,9.58,40000.0
2005-04-18 10:30:00,9.58,9.61,9.52,9.58,14800.0,9.58,9.61,9.52,9.58,14800.0
2005-04-18 11:00:00,9.59,9.65,9.5,9.52,25400.0,9.59,9.65,9.5,9.52,25400.0
2005-04-18 11:30:00,9.52,9.56,9.5,9.55,11800.0,9.52,9.56,9.5,9.55,11800.0
2005-04-18 12:00:00,9.56,9.57,9.53,9.55,17000.0,9.56,9.57,9.53,9.55,17000.0
2005-04-18 12:30:00,9.54,9.61,9.53,9.61,37100.0,9.54,9.61,9.53,9.61,37100.0
2005-04-18 13:00:00,9.62,9.7,9.5,9.55,37200.0,9.62,9.7,9.5,9.55,37200.0
2005-04-18 13:30:00,9.55,9.56,9.49,9.56,16700.0,9.55,9.56,9.49,9.56,16700.0
2005-04-18 14:00:00,9.55,9.57,9.42,9.43,23000.0,9.55,9.57,9.42,9.43,23000.0
2005-04-18 14:30:00,9.45,9.52,9.39,9.52,17400.0,9.45,9.52,9.39,9.52,17400.0
2005-04-18 15:00:00,9.54,9.57,9.49,9.57,20000.0,9.54,9.57,9.49,9.57,20000.0
2005-04-18 15:30:00,9.58,9.58,9.43,9.52,37900.0,9.58,9.58,9.43,9.52,37900.0
2005-04-19 09:30:00,9.57,9.65,9.47,9.57,45700.0,9.57,9.65,9.47,9.57,45700.0
2005-04-19 10:00:00,9.57,9.59,9.45,9.52,22600.0,9.57,9.59,9.45,9.52,22600.0
2005-04-19 10:30:00,9.54,9.55,9.47,9.47,34700.0,9.54,9.55,9.47,9.47,34700.0
2005-04-19 11:00:00,9.5,9.59,9.49,9.58,45600.0,9.5,9.59,9.49,9.58,45600.0
2005-04-19 11:30:00,9.58,9.6,9.56,9.58,13800.0,9.58,9.6,9.56,9.58,13800.0
2005-04-19 12:00:00,9.58,9.59,9.56,9.57,41900.0,9.58,9.59,9.56,9.57,41900.0
2005-04-19 12:30:00,9.57,9.57,9.51,9.56,15300.0,9.57,9.57,9.51,9.56,15300.0
2005-04-19 13:00:00,9.56,9.58,9.46,9.5,20300.0,9.56,9.58,9.46,9.5,20300.0
2005-04-19 13:30:00,9.5,9.53,9.49,9.5,41700.0,9.5,9.53,9.49,9.5,41700.0
2005-04-19 14:00:00,9.5,9.5,9.45,9.46,18500.0,9.5,9.5,9.45,9.46,18500.0
2005-04-19 14:30:00,9.46,9.48,9.4,9.45,16000.0,9.46,9.48,9.4,9.45,16000.0
2005-04-19 15:00:00,9.47,9.47,9.38,9.42,32500.0,9.47,9.47,9.38,9.42,32500.0
2005-04-19 15:30:00,9.43,9.54,9.43,9.51,94200.0,9.43,9.54,9.43,9.51,94200.0
2005-04-20 09:30:00,9.55,9.55,9.2,9.27,45600.0,9.55,9.55,9.2,9.27,45600.0
2005-04-20 10:00:00,9.27,9.28,9.13,9.21,82800.0,9.27,9.28,9.13,9.21,82800.0
2005-04-20 10:30:00,9.22,9.22,9.12,9.2,87200.0,9.22,9.22,9.12,9.2,87200.0
2005-04-20 11:00:00,9.2,9.4,9.18,9.31,43300.0,9.2,9.4,9.18,9.31,43300.0
2005-04-20 11:30:00,9.3,9.33,9.27,9.31,16900.0,9.3,9.33,9.27,9.31,16900.0
2005-04-20 12:00:00,9.3,9.37,9.27,9.37,40800.0,9.3,9.37,9.27,9.37,40800.0
2005-04-20 12:30:00,9.37,9.41,9.28,9.29,19700.0,9.37,9.41,9.28,9.29,19700.0
2005-04-20 13:00:00,9.3,9.3,9.25,9.29,24900.0,9.3,9.3,9.25,9.29,24900.0
2005-04-20 13:30:00,9.28,9.36,9.25,9.36,16500.0,9.28,9.36,9.25,9.36,16500.0
2005-04-20 14:00:00,9.34,9.39,9.29,9.39,22000.0,9.34,9.39,9.29,9.39,22000.0
2005-04-20 14:30:00,9.36,9.46,9.35,9.44,15400.0,9.36,9.46,9.35,9.44,15400.0
2005-04-20 15:00:00,9.43,9.43,9.34,9.35,25700.0,9.43,9.43,9.34,9.35,25700.0
2005-04-20 15:30:00,9.35,9.41,9.3,9.3,87700.0,9.35,9.41,9.3,9.3,87700.0
2005-04-21 09:30:00,9.3,9.58,9.3,9.53,55900.0,9.3,9.58,9.3,9.53,55900.0
2005-04-21 10:00:00,9.53,9.62,9.47,9.55,39800.0,9.53,9.62,9.47,9.55,39800.0
2005-04-21 10:30:00,9.56,9.65,9.48,9.6,37100.0,9.56,9.65,9.48,9.6,37100.0
2005-04-21 11:00:00,9.6,9.6,9.47,9.53,8600.0,9.6,9.6,9.47,9.53,8600.0
2005-04-21 11:30:00,9.53,9.65,9.51,9.63,11700.0,9.53,9.65,9.51,9.63,11700.0
2005-04-21 12:00:00,9.63,9.8,9.63,9.75,38600.0,9.63,9.8,9.63,9.75,38600.0
2005-04-21 12:30:00,9.75,9.75,9.67,9.68,16400.0,9.75,9.75,9.67,9.68,16400.0
2005-04-21 13:00:00,9.68,9.74,9.64,9.64,18000.0,9.68,9.74,9.64,9.64,18000.0
2005-04-21 13:30:00,9.64,9.7,9.64,9.7,27700.0,9.64,9.7,9.64,9.7,27700.0
2005-04-21 14:00:00,9.69,9.78,9.69,9.75,34600.0,9.69,9.78,9.69,9.75,34600.0
2005-04-21 14:30:00,9.75,9.76,9.73,9.76,19600.0,9.75,9.76,9.73,9.76,19600.0
2005-04-21 15:00:00,9.76,9.77,9.71,9.74,57700.0,9.76,9.77,9.71,9.74,57700.0
2005-04-21 15:30:00,9.74,9.75,9.68,9.74,76600.0,9.74,9.75,9.68,9.74,76600.0
2005-04-22 09:30:00,9.83,9.83,9.6,9.64,35400.0,9.83,9.83,9.6,9.64,35400.0
2005-04-22 10:00:00,9.62,9.67,9.54,9.54,20800.0,9.62,9.67,9.54,9.54,20800.0
2005-04-22 10:30:00,9.54,9.64,9.45,9.48,44400.0,9.54,9.64,9.45,9.48,44400.0
2005-04-22 11:00:00,9.48,9.56,9.47,9.56,8700.0,9.48,9.56,9.47,9.56,8700.0
2005-04-22 11:30:00,9.57,9.72,9.57,9.69,26200.0,9.57,9.72,9.57,9.69,26200.0
2005-04-22 12:00:00,9.69,9.7,9.58,9.58,7300.0,9.69,9.7,9.58,9.58,7300.0
2005-04-22 12:30:00,9.58,9.69,9.52,9.69,18000.0,9.58,9.69,9.52,9.69,18000.0
2005-04-22 13:00:00,9.69,9.71,9.64,9.68,15000.0,9.69,9.71,9.64,9.68,15000.0
2005-04-22 13:30:00,9.67,9.72,9.67,9.7,13000.0,9.67,9.72,9.67,9.7,13000.0
2005-04-22 14:00:00,9.69,9.7,9.51,9.62,20800.0,9.69,9.7,9.51,9.62,20800.0
2005-04-22 14:30:00,9.62,9.63,9.51,9.59,24800.0,9.62,9.63,9.51,9.59,24800.0
2005-04-22 15:00:00,9.59,9.61,9.51,9.53,43900.0,9.59,9.61,9.51,9.53,43900.0
2005-04-22 15:30:00,9.53,9.65,9.53,9.65,80000.0,9.53,9.65,9.53,9.65,80000.0
2005-04-25 09:30:00,9.72,9.85,9.7,9.82,13600.0,9.72,9.85,9.7,9.82,13600.0
2005-04-25 10:00:00,9.78,9.88,9.74,9.84,20300.0,9.78,9.88,9.74,9.84,20300.0
2005-04-25 10:30:00,9.83,9.84,9.68,9.78,44200.0,9.83,9.84,9.68,9.78,44200.0
2005-04-25 11:00:00,9.75,9.88,9.74,9.84,26500.0,9.75,9.88,9.74,9.84,26500.0
2005-04-25 11:30:00,9.82,9.87,9.77,9.82,21600.0,9.82,9.87,9.77,9.82,21600.0
2005-04-25 12:00:00,9.82,9.82,9.72,9.81,9700.0,9.82,9.82,9.72,9.81,9700.0
2005-04-25 12:30:00,9.82,9.82,9.8,9.82,9300.0,9.82,9.82,9.8,9.82,9300.0
2005-04-25 13:00:00,9.82,9.82,9.8,9.82,5600.0,9.82,9.82,9.8,9.82,5600.0
2005-04-25 13:30:00,9.82,9.82,9.76,9.76,12100.0,9.82,9.82,9.76,9.76,12100.0
2005-04-25 14:00:00,9.76,9.86,9.76,9.86,19300.0,9.76,9.86,9.76,9.86,19300.0
2005-04-25 14:30:00,9.85,9.93,9.85,9.89,36500.0,9.85,9.93,9.85,9.89,36500.0
2005-04-25 15:00:00,9.9,9.9,9.8,9.87,39400.0,9.9,9.9,9.8,9.87,39400.0
2005-04-25 15:30:00,9.85,9.98,9.84,9.97,56700.0,9.85,9.98,9.84,9.97,56700.0
2005-04-26 09:30:00,9.98,10.04,9.81,9.89,35700.0,9.98,10.04,9.81,9.89,35700.0
2005-04-26 10:00:00,9.89,10.0,9.81,9.86,38400.0,9.89,10.0,9.81,9.86,38400.0
2005-04-26 10:30:00,9.89,9.98,9.86,9.94,24400.0,9.89,9.98,9.86,9.94,24400.0
2005-04-26 11:00:00,9.93,9.95,9.77,9.8,16200.0,9.93,9.95,9.77,9.8,16200.0
2005-04-26 11:30:00,9.79,9.86,9.72,9.74,25300.0,9.79,9.86,9.72,9.74,25300.0
2005-04-26 12:00:00,9.75,9.75,9.63,9.72,37000.0,9.75,9.75,9.63,9.72,37000.0
2005-04-26 12:30:00,9.73,9.73,9.22,9.47,215500.0,9.73,9.73,9.22,9.47,215500.0
2005-04-26 13:00:00,9.46,9.64,9.41,9.59,70400.0,9.46,9.64,9.41,9.59,70400.0
2005-04-26 13:30:00,9.58,9.59,9.5,9.57,46000.0,9.58,9.59,9.5,9.57,46000.0
2005-04-26 14:00:00,9.54,9.54,9.42,9.49,48700.0,9.54,9.54,9.42,9.49,48700.0
2005-04-26 14:30:00,9.49,9.52,9.39,9.39,83200.0,9.49,9.52,9.39,9.39,83200.0
2005-04-26 15:00:00,9.39,9.59,9.38,9.58,85700.0,9.39,9.59,9.38,9.58,85700.0
2005-04-26 15:30:00,9.58,9.61,9.42,9.59,85200.0,9.58,9.61,9.42,9.59,85200.0
2005-04-27 09:30:00,9.55,9.55,9.36,9.38,35600.0,9.55,9.55,9.36,9.38,35600.0
2005-04-27 10:00:00,9.38,9.55,9.27,9.55,49000.0,9.38,9.55,9.27,9.55,49000.0
2005-04-27 10:30:00,9.55,9.75,9.55,9.75,22800.0,9.55,9.75,9.55,9.75,22800.0
2005-04-27 11:00:00,9.74,9.79,9.7,9.78,32700.0,9.74,9.79,9.7,9.78,32700.0
2005-04-27 11:30:00,9.78,9.82,9.72,9.79,18200.0,9.78,9.82,9.72,9.79,18200.0
2005-04-27 12:00:00,9.79,9.91,9.75,9.78,22600.0,9.79,9.91,9.75,9.78,22600.0
2005-04-27 12:30:00,9.75,9.75,9.71,9.73,12800.0,9.75,9.75,9.71,9.73,12800.0
2005-04-27 13:00:00,9.73,9.85,9.73,9.79,18300.0,9.73,9.85,9.73,9.79,18300.0
2005-04-27 13:30:00,9.77,9.77,9.53,9.61,59900.0,9.77,9.77,9.53,9.61,59900.0
2005-04-27 14:00:00,9.61,9.61,9.41,9.48,58000.0,9.61,9.61,9.41,9.48,58000.0
2005-04-27 14:30:00,9.48,9.6,9.47,9.57,24000.0,9.48,9.6,9.47,9.57,24000.0
2005-04-27 15:00:00,9.6,9.6,9.41,9.44,56000.0,9.6,9.6,9.41,9.44,56000.0
2005-04-27 15:30:00,9.44,9.54,9.38,9.47,78400.0,9.44,9.54,9.38,9.47,78400.0
2005-04-28 09:30:00,9.48,9.51,9.4,9.4,35400.0,9.48,9.51,9.4,9.4,35400.0
2005-04-28 10:00:00,9.41,9.48,9.41,9.47,15100.0,9.41,9.48,9.41,9.47,15100.0
2005-04-28 10:30:00,9.47,9.49,9.4,9.42,21300.0,9.47,9.49,9.4,9.42,21300.0
2005-04-28 11:00:00,9.44,9.47,9.39,9.4,15300.0,9.44,9.47,9.39,9.4,15300.0
2005-04-28 11:30:00,9.4,9.4,9.29,9.3,36700.0,9.4,9.4,9.29,9.3,36700.0
2005-04-28 12:00:00,9.3,9.36,9.26,9.27,48700.0,9.3,9.36,9.26,9.27,48700.0
2005-04-28 12:30:00,9.29,9.29,9.19,9.19,33300.0,9.29,9.29,9.19,9.19,33300.0
2005-04-28 13:00:00,9.21,9.21,9.1,9.12,44400.0,9.21,9.21,9.1,9.12,44400.0
2005-04-28 13:30:00,9.12,9.21,9.09,9.2,50200.0,9.12,9.21,9.09,9.2,50200.0
2005-04-28 14:00:00,9.2,9.22,9.1,9.15,37200.0,9.2,9.22,9.1,9.15,37200.0
2005-04-28 14:30:00,9.18,9.2,9.11,9.13,19800.0,9.18,9.2,9.11,9.13,19800.0
2005-04-28 15:00:00,9.13,9.18,9.1,9.17,40000.0,9.13,9.18,9.1,9.17,40000.0
2005-04-28 15:30:00,9.18,9.25,9.15,9.15,59400.0,9.18,9.25,9.15,9.15,59400.0
2005-04-29 09:30:00,9.19,9.33,9.15,9.2,38100.0,9.19,9.33,9.15,9.2,38100.0
2005-04-29 10:00:00,9.2,9.28,9.03,9.08,39800.0,9.2,9.28,9.03,9.08,39800.0
2005-04-29 10:30:00,9.12,9.21,9.08,9.12,28800.0,9.12,9.21,9.08,9.12,28800.0
2005-04-29 11:00:00,9.11,9.24,9.1,9.22,20200.0,9.11,9.24,9.1,9.22,20200.0
2005-04-29 11:30:00,9.22,9.25,9.2,9.22,23700.0,9.22,9.25,9.2,9.22,23700.0
2005-04-29 12:00:00,9.22,9.25,9.21,9.24,13300.0,9.22,9.25,9.21,9.24,13300.0
2005-04-29 12:30:00,9.25,9.32,9.24,9.32,19900.0,9.25,9.32,9.24,9.32,19900.0
2005-04-29 13:00:00,9.32,9.45,9.31,9.39,25500.0,9.32,9.45,9.31,9.39,25500.0
2005-04-29 13:30:00,9.41,9.42,9.38,9.41,23400.0,9.41,9.42,9.38,9.41,23400.0
2005-04-29 14:00:00,9.42,9.46,9.4,9.45,23100.0,9.42,9.46,9.4,9.45,23100.0
2005-04-29 14:30:00,9.45,9.59,9.45,9.52,25600.0,9.45,9.59,9.45,9.52,25600.0
2005-04-29 15:00:00,9.53,9.58,9.47,9.53,39300.0,9.53,9.58,9.47,9.53,39300.0
2005-04-29 15:30:00,9.52,9.53,9.45,9.53,48900.0,9.52,9.53,9.45,9.53,48900.0
2005-05-02 09:30:00,9.58,9.75,9.56,9.62,46900.0,9.58,9.75,9.56,9.62,46900.0
2005-05-02 10:00:00,9.6,9.69,9.46,9.53,40200.0,9.6,9.69,9.46,9.53,40200.0
2005-05-02 10:30:00,9.53,9.53,9.44,9.51,13000.0,9.53,9.53,9.44,9.51,13000.0
2005-05-02 11:00:00,9.51,9.51,9.41,9.41,12600.0,9.51,9.51,9.41,9.41,12600.0
2005-05-02 11:30:00,9.4,9.41,9.28,9.28,23300.0,9.4,9.41,9.28,9.28,23300.0
2005-05-02 12:00:00,9.31,9.35,9.28,9.3,12600.0,9.31,9.35,9.28,9.3,12600.0
2005-05-02 12:30:00,9.31,9.35,9.25,9.32,18300.0,9.31,9.35,9.25,9.32,18300.0
2005-05-02 13:00:00,9.32,9.32,9.24,9.29,16000.0,9.32,9.32,9.24,9.29,16000.0
2005-05-02 13:30:00,9.28,9.3,9.24,9.29,23500.0,9.28,9.3,9.24,9.29,23500.0
2005-05-02 14:00:00,9.29,9.3,9.2,9.24,43700.0,9.29,9.3,9.2,9.24,43700.0
2005-05-02 14:30:00,9.24,9.32,9.24,9.3,83800.0,9.24,9.32,9.24,9.3,83800.0
2005-05-02 15:00:00,9.3,9.36,9.29,9.35,40600.0,9.3,9.36,9.29,9.35,40600.0
2005-05-02 15:30:00,9.35,9.46,9.35,9.42,93800.0,9.35,9.46,9.35,9.42,93800.0
2005-05-03 09:30:00,9.4,9.45,9.33,9.45,23400.0,9.4,9.45,9.33,9.45,23400.0
2005-05-03 10:00:00,9.45,9.5,9.36,9.38,15100.0,9.45,9.5,9.36,9.38,15100.0
2005-05-03 10:30:00,9.38,9.46,9.37,9.4,17700.0,9.38,9.46,9.37,9.4,17700.0
2005-05-03 11:00:00,9.4,9.42,9.39,9.42,15700.0,9.4,9.42,9.39,9.42,15700.0
2005-05-03 11:30:00,9.42,9.43,9.38,9.42,16600.0,9.42,9.43,9.38,9.42,16600.0
2005-05-03 12:00:00,9.38,9.41,9.38,9.41,7600.0,9.38,9.41,9.38,9.41,7600.0
2005-05-03 12:30:00,9.4,9.41,9.38,9.4,9900.0,9.4,9.41,9.38,9.4,9900.0
2005-05-03 13:00:00,9.4,9.47,9.39,9.46,11600.0,9.4,9.47,9.39,9.46,11600.0
2005-05-03 13:30:00,9.47,9.55,9.47,9.53,6100.0,9.47,9.55,9.47,9.53,6100.0
2005-05-03 14:00:00,9.55,9.62,9.5,9.56,39300.0,9.55,9.62,9.5,9.56,39300.0
2005-05-03 14:30:00,9.58,9.68,9.54,9.56,66300.0,9.58,9.68,9.54,9.56,66300.0
2005-05-03 15:00:00,9.57,9.6,9.48,9.53,57000.0,9.57,9.6,9.48,9.53,57000.0
2005-05-03 15:30:00,9.53,9.61,9.46,9.58,78900.0,9.53,9.61,9.46,9.58,78900.0
2005-05-04 09:30:00,9.65,9.65,9.52,9.6,19300.0,9.65,9.65,9.52,9.6,19300.0
2005-05-04 10:00:00,9.59,9.64,9.56,9.6,22800.0,9.59,9.64,9.56,9.6,22800.0
2005-05-04 10:30:00,9.6,9.7,9.59,9.68,20100.0,9.6,9.7,9.59,9.68,20100.0
2005-05-04 11:00:00,9.67,9.69,9.57,9.6,20800.0,9.67,9.69,9.57,9.6,20800.0
2005-05-04 11:30:00,9.6,9.65,9.56,9.56,13200.0,9.6,9.65,9.56,9.56,13200.0
2005-05-04 12:00:00,9.58,9.58,9.5,9.54,12900.0,9.58,9.58,9.5,9.54,12900.0
2005-05-04 12:30:00,9.53,9.55,9.5,9.53,17400.0,9.53,9.55,9.5,9.53,17400.0
2005-05-04 13:00:00,9.53,9.6,9.51,9.6,55300.0,9.53,9.6,9.51,9.6,55300.0
2005-05-04 13:30:00,9.6,9.73,9.59,9.72,26600.0,9.6,9.73,9.59,9.72,26600.0
2005-05-04 14:00:00,9.72,9.73,9.59,9.6,24800.0,9.72,9.73,9.59,9.6,24800.0
2005-05-04 14:30:00,9.6,9.62,9.55,9.62,24200.0,9.6,9.62,9.55,9.62,24200.0
2005-05-04 15:00:00,9.61,9.64,9.59,9.6,41100.0,9.61,9.64,9.59,9.6,41100.0
2005-05-04 15:30:00,9.6,9.68,9.6,9.67,68800.0,9.6,9.68,9.6,9.67,68800.0
2005-05-05 09:30:00,9.68,9.75,9.58,9.74,58800.0,9.68,9.75,9.58,9.74,58800.0
2005-05-05 10:00:00,9.74,9.75,9.66,9.69,14100.0,9.74,9.75,9.66,9.69,14100.0
2005-05-05 10:30:00,9.7,9.81,9.67,9.81,23300.0,9.7,9.81,9.67,9.81,23300.0
2005-05-05 11:00:00,9.78,9.84,9.75,9.76,19100.0,9.78,9.84,9.75,9.76,19100.0
2005-05-05 11:30:00,9.78,9.85,9.75,9.82,29600.0,9.78,9.85,9.75,9.82,29600.0
2005-05-05 12:00:00,9.82,9.85,9.79,9.8,23100.0,9.82,9.85,9.79,9.8,23100.0
2005-05-05 12:30:00,9.82,9.87,9.75,9.75,39900.0,9.82,9.87,9.75,9.75,39900.0
2005-05-05 13:00:00,9.75,9.85,9.73,9.78,41900.0,9.75,9.85,9.73,9.78,41900.0
2005-05-05 13:30:00,9.78,9.83,9.77,9.79,26900.0,9.78,9.83,9.77,9.79,26900.0
2005-05-05 14:00:00,9.79,9.83,9.77,9.8,20800.0,9.79,9.83,9.77,9.8,20800.0
2005-05-05 14:30:00,9.81,9.85,9.8,9.81,16900.0,9.81,9.85,9.8,9.81,16900.0
2005-05-05 15:00:00,9.81,9.94,9.8,9.87,36700.0,9.81,9.94,9.8,9.87,36700.0
2005-05-05 15:30:00,9.88,9.97,9.8,9.97,64400.0,9.88,9.97,9.8,9.97,64400.0
2005-05-06 09:30:00,10.03,10.2,9.87,10.03,40500.0,10.03,10.2,9.87,10.03,40500.0
2005-05-06 10:00:00,10.03,10.14,10.01,10.11,23500.0,10.03,10.14,10.01,10.11,23500.0
2005-05-06 10:30:00,10.1,10.19,10.09,10.16,44200.0,10.1,10.19,10.09,10.16,44200.0
2005-05-06 11:00:00,10.16,10.17,10.05,10.11,45600.0,10.16,10.17,10.05,10.11,45600.0
2005-05-06 11:30:00,10.1,10.16,10.1,10.14,17300.0,10.1,10.16,10.1,10.14,17300.0
2005-05-06 12:00:00,10.14,10.15,10.11,10.13,12800.0,10.14,10.15,10.11,10.13,12800.0
2005-05-06 12:30:00,10.14,10.22,10.14,10.22,40500.0,10.14,10.22,10.14,10.22,40500.0
2005-05-06 13:00:00,10.25,10.35,10.23,10.33,80200.0,10.25,10.35,10.23,10.33,80200.0
2005-05-06 13:30:00,10.33,10.38,10.29,10.36,36300.0,10.33,10.38,10.29,10.36,36300.0
2005-05-06 14:00:00,10.36,10.4,10.35,10.38,31600.0,10.36,10.4,10.35,10.38,31600.0
2005-05-06 14:30:00,10.37,10.44,10.35,10.42,41900.0,10.37,10.44,10.35,10.42,41900.0
2005-05-06 15:00:00,10.42,10.6,10.42,10.55,99900.0,10.42,10.6,10.42,10.55,99900.0
2005-05-06 15:30:00,10.54,10.67,10.52,10.64,140600.0,10.54,10.67,10.52,10.64,140600.0
2005-05-09 09:30:00,10.77,10.77,10.66,10.72,69300.0,10.77,10.77,10.66,10.72,69300.0
2005-05-09 10:00:00,10.71,10.79,10.65,10.77,59800.0,10.71,10.79,10.65,10.77,59800.0
2005-05-09 10:30:00,10.77,10.79,10.72,10.76,36600.0,10.77,10.79,10.72,10.76,36600.0
2005-05-09 11:00:00,10.76,10.79,10.76,10.77,35600.0,10.76,10.79,10.76,10.77,35600.0
2005-05-09 11:30:00,10.76,10.83,10.76,10.78,21900.0,10.76,10.83,10.76,10.78,21900.0
2005-05-09 12:00:00,10.77,10.83,10.76,10.82,23800.0,10.77,10.83,10.76,10.82,23800.0
2005-05-09 12:30:00,10.82,10.83,10.77,10.82,51900.0,10.82,10.83,10.77,10.82,51900.0
2005-05-09 13:00:00,10.8,10.94,10.77,10.94,98600.0,10.8,10.94,10.77,10.94,98600.0
2005-05-09 13:30:00,10.93,10.94,10.88,10.9,38100.0,10.93,10.94,10.88,10.9,38100.0
2005-05-09 14:00:00,10.9,10.93,10.85,10.85,25800.0,10.9,10.93,10.85,10.85,25800.0
2005-05-09 14:30:00,10.85,10.95,10.85,10.95,41200.0,10.85,10.95,10.85,10.95,41200.0
2005-05-09 15:00:00,10.94,10.97,10.89,10.92,47000.0,10.94,10.97,10.89,10.92,47000.0
2005-05-09 15:30:00,10.93,11.27,10.92,11.19,177800.0,10.93,11.27,10.92,11.19,177800.0
2005-05-10 09:30:00,12.65,12.85,12.13,12.3,2205000.0,12.65,12.85,12.13,12.3,2205000.0
2005-05-10 10:00:00,12.3,13.63,12.26,13.5,3495400.0,12.3,13.63,12.26,13.5,3495400.0
2005-05-10 10:30:00,13.48,13.82,12.56,13.44,5026900.0,13.48,13.82,12.56,13.44,5026900.0
2005-05-10 11:00:00,13.44,13.62,13.15,13.18,2071800.0,13.44,13.62,13.15,13.18,2071800.0
2005-05-10 11:30:00,13.18,13.37,13.16,13.28,922300.0,13.18,13.37,13.16,13.28,922300.0
2005-05-10 12:00:00,13.28,13.4,13.06,13.15,1037100.0,13.28,13.4,13.06,13.15,1037100.0
2005-05-10 12:30:00,13.15,13.33,13.12,13.27,456400.0,13.15,13.33,13.12,13.27,456400.0
2005-05-10 13:00:00,13.28,13.5,13.2,13.43,1268300.0,13.28,13.5,13.2,13.43,1268300.0
2005-05-10 13:30:00,13.43,13.67,13.39,13.47,928500.0,13.43,13.67,13.39,13.47,928500.0
2005-05-10 14:00:00,13.49,13.49,13.25,13.3,778200.0,13.49,13.49,13.25,13.3,778200.0
2005-05-10 14:30:00,13.3,13.3,13.1,13.24,755600.0,13.3,13.3,13.1,13.24,755600.0
2005-05-10 15:00:00,13.24,13.38,13.18,13.24,603300.0,13.24,13.38,13.18,13.24,603300.0
2005-05-10 15:30:00,13.24,13.63,13.0,13.44,1592000.0,13.24,13.63,13.0,13.44,1592000.0
2005-05-11 09:30:00,13.38,13.6,13.05,13.16,1086700.0,13.38,13.6,13.05,13.16,1086700.0
2005-05-11 10:00:00,13.18,13.23,12.93,12.97,576600.0,13.18,13.23,12.93,12.97,576600.0
2005-05-11 10:30:00,12.97,13.03,12.77,12.91,621500.0,12.97,13.03,12.77,12.91,621500.0
2005-05-11 11:00:00,12.91,13.15,12.89,13.11,416800.0,12.91,13.15,12.89,13.11,416800.0
2005-05-11 11:30:00,13.12,13.14,13.06,13.11,195500.0,13.12,13.14,13.06,13.11,195500.0
2005-05-11 12:00:00,13.1,13.12,12.88,13.02,317900.0,13.1,13.12,12.88,13.02,317900.0
2005-05-11 12:30:00,13.02,13.1,13.0,13.03,77900.0,13.02,13.1,13.0,13.03,77900.0
2005-05-11 13:00:00,13.04,13.11,13.0,13.07,177000.0,13.04,13.11,13.0,13.07,177000.0
2005-05-11 13:30:00,13.06,13.13,12.95,13.11,185000.0,13.06,13.13,12.95,13.11,185000.0
2005-05-11 14:00:00,13.12,13.57,13.05,13.44,787000.0,13.12,13.57,13.05,13.44,787000.0
2005-05-11 14:30:00,13.45,13.5,13.33,13.34,308100.0,13.45,13.5,13.33,13.34,308100.0
2005-05-11 15:00:00,13.35,13.5,13.26,13.41,296600.0,13.35,13.5,13.26,13.41,296600.0
2005-05-11 15:30:00,13.41,13.46,13.32,13.43,301800.0,13.41,13.46,13.32,13.43,301800.0
2005-05-12 09:30:00,13.45,13.48,13.19,13.45,273700.0,13.45,13.48,13.19,13.45,273700.0
2005-05-12 10:00:00,13.45,13.93,13.45,13.69,1165800.0,13.45,13.93,13.45,13.69,1165800.0
2005-05-12 10:30:00,13.68,13.75,13.54,13.6,254500.0,13.68,13.75,13.54,13.6,254500.0
2005-05-12 11:00:00,13.61,13.72,13.53,13.71,137200.0,13.61,13.72,13.53,13.71,137200.0
2005-05-12 11:30:00,13.71,13.72,13.55,13.68,93000.0,13.71,13.72,13.55,13.68,93000.0
2005-05-12 12:00:00,13.69,13.7,13.59,13.7,101300.0,13.69,13.7,13.59,13.7,101300.0
2005-05-12 12:30:00,13.7,13.7,13.34,13.42,178800.0,13.7,13.7,13.34,13.42,178800.0
2005-05-12 13:00:00,13.42,13.52,13.4,13.52,41700.0,13.42,13.52,13.4,13.52,41700.0
2005-05-12 13:30:00,13.51,13.52,13.4,13.45,83000.0,13.51,13.52,13.4,13.45,83000.0
2005-05-12 14:00:00,13.43,13.49,13.33,13.42,124300.0,13.43,13.49,13.33,13.42,124300.0
2005-05-12 14:30:00,13.42,13.52,13.38,13.51,99000.0,13.42,13.52,13.38,13.51,99000.0
2005-05-12 15:00:00,13.51,13.64,13.4,13.42,175900.0,13.51,13.64,13.4,13.42,175900.0
2005-05-12 15:30:00,13.41,13.43,13.31,13.39,230100.0,13.41,13.43,13.31,13.39,230100.0
2005-05-13 09:30:00,13.36,13.62,13.3,13.35,219500.0,13.36,13.62,13.3,13.35,219500.0
2005-05-13 10:00:00,13.34,13.42,13.07,13.13,187700.0,13.34,13.42,13.07,13.13,187700.0
2005-05-13 10:30:00,13.12,13.24,13.0,13.19,195700.0,13.12,13.24,13.0,13.19,195700.0
2005-05-13 11:00:00,13.2,13.22,12.9,13.08,198100.0,13.2,13.22,12.9,13.08,198100.0
2005-05-13 11:30:00,13.08,13.08,12.96,12.99,98100.0,13.08,13.08,12.96,12.99,98100.0
2005-05-13 12:00:00,13.0,13.03,12.98,13.0,78500.0,13.0,13.03,12.98,13.0,78500.0
2005-05-13 12:30:00,12.99,13.04,12.98,13.04,42800.0,12.99,13.04,12.98,13.04,42800.0
2005-05-13 13:00:00,13.04,13.04,12.96,13.0,143300.0,13.04,13.04,12.96,13.0,143300.0
2005-05-13 13:30:00,13.0,13.03,12.78,12.78,182700.0,13.0,13.03,12.78,12.78,182700.0
2005-05-13 14:00:00,12.8,12.96,12.78,12.9,77900.0,12.8,12.96,12.78,12.9,77900.0
2005-05-13 14:30:00,12.9,12.9,12.71,12.84,94300.0,12.9,12.9,12.71,12.84,94300.0
2005-05-13 15:00:00,12.86,13.01,12.84,12.95,125800.0,12.86,13.01,12.84,12.95,125800.0
2005-05-13 15:30:00,12.94,13.0,12.79,12.8,236800.0,12.94,13.0,12.79,12.8,236800.0
2005-05-16 09:30:00,12.8,12.88,12.25,12.47,344300.0,12.8,12.88,12.25,12.47,344300.0
2005-05-16 10:00:00,12.5,12.81,12.35,12.79,158800.0,12.5,12.81,12.35,12.79,158800.0
2005-05-16 10:30:00,12.8,13.17,12.69,13.17,175100.0,12.8,13.17,12.69,13.17,175100.0
2005-05-16 11:00:00,13.17,13.2,13.01,13.17,130400.0,13.17,13.2,13.01,13.17,130400.0
2005-05-16 11:30:00,13.17,13.2,13.05,13.07,56100.0,13.17,13.2,13.05,13.07,56100.0
2005-05-16 12:00:00,13.07,13.12,12.9,12.94,67400.0,13.07,13.12,12.9,12.94,67400.0
2005-05-16 12:30:00,12.94,12.94,12.88,12.92,42800.0,12.94,12.94,12.88,12.92,42800.0
2005-05-16 13:00:00,12.92,12.93,12.7,12.89,62200.0,12.92,12.93,12.7,12.89,62200.0
2005-05-16 13:30:00,12.89,12.92,12.8,12.89,41400.0,12.89,12.92,12.8,12.89,41400.0
2005-05-16 14:00:00,12.9,12.98,12.85,12.96,40000.0,12.9,12.98,12.85,12.96,40000.0
2005-05-16 14:30:00,12.96,12.99,12.9,12.95,43500.0,12.96,12.99,12.9,12.95,43500.0
2005-05-16 15:00:00,12.95,13.02,12.93,13.0,58200.0,12.95,13.02,12.93,13.0,58200.0
2005-05-16 15:30:00,13.01,13.08,12.91,12.99,173000.0,13.01,13.08,12.91,12.99,173000.0
2005-05-17 09:30:00,12.85,12.94,12.72,12.89,100900.0,12.85,12.94,12.72,12.89,100900.0
2005-05-17 10:00:00,12.9,12.9,12.73,12.73,57200.0,12.9,12.9,12.73,12.73,57200.0
2005-05-17 10:30:00,12.73,12.82,12.73,12.78,32100.0,12.73,12.82,12.73,12.78,32100.0
2005-05-17 11:00:00,12.78,12.85,12.75,12.77,55200.0,12.78,12.85,12.75,12.77,55200.0
2005-05-17 11:30:00,12.77,12.92,12.75,12.88,51800.0,12.77,12.92,12.75,12.88,51800.0
2005-05-17 12:00:00,12.88,12.91,12.85,12.86,57700.0,12.88,12.91,12.85,12.86,57700.0
2005-05-17 12:30:00,12.85,13.24,12.61,12.71,545600.0,12.85,13.24,12.61,12.71,545600.0
2005-05-17 13:00:00,12.71,13.01,12.5,12.96,558500.0,12.71,13.01,12.5,12.96,558500.0
2005-05-17 13:30:00,12.97,12.97,12.76,12.86,122100.0,12.97,12.97,12.76,12.86,122100.0
2005-05-17 14:00:00,12.86,12.89,12.64,12.67,188600.0,12.86,12.89,12.64,12.67,188600.0
2005-05-17 14:30:00,12.67,12.92,12.67,12.86,132800.0,12.67,12.92,12.67,12.86,132800.0
2005-05-17 15:00:00,12.86,13.02,12.86,13.01,168700.0,12.86,13.02,12.86,13.01,168700.0
2005-05-17 15:30:00,13.01,13.37,13.01,13.2,355800.0,13.01,13.37,13.01,13.2,355800.0
2005-05-18 09:30:00,13.4,13.5,13.28,13.29,310900.0,13.4,13.5,13.28,13.29,310900.0
2005-05-18 10:00:00,13.31,13.38,13.24,13.26,269300.0,13.31,13.38,13.24,13.26,269300.0
2005-05-18 10:30:00,13.25,13.3,13.22,13.27,143400.0,13.25,13.3,13.22,13.27,143400.0
2005-05-18 11:00:00,13.26,13.29,13.24,13.25,70400.0,13.26,13.29,13.24,13.25,70400.0
2005-05-18 11:30:00,13.27,13.4,13.25,13.4,105800.0,13.27,13.4,13.25,13.4,105800.0
2005-05-18 12:00:00,13.41,13.46,13.38,13.44,161700.0,13.41,13.46,13.38,13.44,161700.0
2005-05-18 12:30:00,13.45,13.64,13.42,13.57,181200.0,13.45,13.64,13.42,13.57,181200.0
2005-05-18 13:00:00,13.57,13.73,13.54,13.69,178900.0,13.57,13.73,13.54,13.69,178900.0
2005-05-18 13:30:00,13.68,13.69,13.54,13.58,129800.0,13.68,13.69,13.54,13.58,129800.0
2005-05-18 14:00:00,13.58,13.65,13.57,13.65,107000.0,13.58,13.65,13.57,13.65,107000.0
2005-05-18 14:30:00,13.64,14.05,13.55,14.01,478800.0,13.64,14.05,13.55,14.01,478800.0
2005-05-18 15:00:00,13.99,14.05,13.81,13.99,709600.0,13.99,14.05,13.81,13.99,709600.0
2005-05-18 15:30:00,13.99,14.04,13.51,13.71,749600.0,13.99,14.04,13.51,13.71,749600.0
2005-05-19 09:30:00,13.75,14.42,13.72,13.72,1020700.0,13.75,14.42,13.72,13.72,1020700.0
2005-05-19 10:00:00,13.71,13.87,13.51,13.77,496000.0,13.71,13.87,13.51,13.77,496000.0
2005-05-19 10:30:00,13.79,14.13,13.76,13.82,158800.0,13.79,14.13,13.76,13.82,158800.0
2005-05-19 11:00:00,13.82,13.84,13.67,13.7,120200.0,13.82,13.84,13.67,13.7,120200.0
2005-05-19 11:30:00,13.69,14.05,13.69,14.0,146300.0,13.69,14.05,13.69,14.0,146300.0
2005-05-19 12:00:00,14.01,14.06,13.91,13.98,311100.0,14.01,14.06,13.91,13.98,311100.0
2005-05-19 12:30:00,13.98,14.03,13.95,14.03,38800.0,13.98,14.03,13.95,14.03,38800.0
2005-05-19 13:00:00,14.03,14.11,14.01,14.06,131900.0,14.03,14.11,14.01,14.06,131900.0
2005-05-19 13:30:00,14.06,14.08,14.0,14.01,102500.0,14.06,14.08,14.0,14.01,102500.0
2005-05-19 14:00:00,14.02,14.03,13.85,13.99,166200.0,14.02,14.03,13.85,13.99,166200.0
2005-05-19 14:30:00,14.0,14.05,13.95,14.0,108500.0,14.0,14.05,13.95,14.0,108500.0
2005-05-19 15:00:00,14.02,14.07,13.98,14.0,99300.0,14.02,14.07,13.98,14.0,99300.0
2005-05-19 15:30:00,14.0,14.07,13.95,14.0,237500.0,14.0,14.07,13.95,14.0,237500.0
2005-05-20 09:30:00,14.45,14.46,14.2,14.25,673300.0,14.45,14.46,14.2,14.25,673300.0
2005-05-20 10:00:00,14.25,14.33,14.22,14.3,259700.0,14.25,14.33,14.22,14.3,259700.0
2005-05-20 10:30:00,14.3,14.57,14.3,14.44,295300.0,14.3,14.57,14.3,14.44,295300.0
2005-05-20 11:00:00,14.46,14.47,14.34,14.35,213200.0,14.46,14.47,14.34,14.35,213200.0
2005-05-20 11:30:00,14.36,14.44,14.36,14.41,115100.0,14.36,14.44,14.36,14.41,115100.0
2005-05-20 12:00:00,14.41,14.44,14.38,14.42,251900.0,14.41,14.44,14.38,14.42,251900.0
2005-05-20 12:30:00,14.42,14.59,14.42,14.51,183800.0,14.42,14.59,14.42,14.51,183800.0
2005-05-20 13:00:00,14.51,14.59,14.34,14.46,540900.0,14.51,14.59,14.34,14.46,540900.0
2005-05-20 13:30:00,14.46,14.54,14.38,14.48,153900.0,14.46,14.54,14.38,14.48,153900.0
2005-05-20 14:00:00,14.48,14.52,14.47,14.49,92300.0,14.48,14.52,14.47,14.49,92300.0
2005-05-20 14:30:00,14.5,14.5,14.4,14.42,128900.0,14.5,14.5,14.4,14.42,128900.0
2005-05-20 15:00:00,14.42,14.5,14.4,14.49,200400.0,14.42,14.5,14.4,14.49,200400.0
2005-05-20 15:30:00,14.5,14.61,14.47,14.48,448100.0,14.5,14.61,14.47,14.48,448100.0
2005-05-23 09:30:00,14.47,14.56,14.3,14.46,247000.0,14.47,14.56,14.3,14.46,247000.0
2005-05-23 10:00:00,14.46,14.5,14.3,14.33,155200.0,14.46,14.5,14.3,14.33,155200.0
2005-05-23 10:30:00,14.33,14.39,14.14,14.29,158500.0,14.33,14.39,14.14,14.29,158500.0
2005-05-23 11:00:00,14.27,14.31,14.17,14.21,146300.0,14.27,14.31,14.17,14.21,146300.0
2005-05-23 11:30:00,14.22,14.22,14.04,14.14,192300.0,14.22,14.22,14.04,14.14,192300.0
2005-05-23 12:00:00,14.13,14.2,14.06,14.08,144700.0,14.13,14.2,14.06,14.08,144700.0
2005-05-23 12:30:00,14.07,14.15,14.06,14.1,84500.0,14.07,14.15,14.06,14.1,84500.0
2005-05-23 13:00:00,14.09,14.1,14.01,14.04,99200.0,14.09,14.1,14.01,14.04,99200.0
2005-05-23 13:30:00,14.01,14.05,13.91,13.99,177400.0,14.01,14.05,13.91,13.99,177400.0
2005-05-23 14:00:00,13.99,14.12,13.96,14.03,94800.0,13.99,14.12,13.96,14.03,94800.0
2005-05-23 14:30:00,14.03,14.1,13.99,14.08,120600.0,14.03,14.1,13.99,14.08,120600.0
2005-05-23 15:00:00,14.08,14.09,14.01,14.06,173200.0,14.08,14.09,14.01,14.06,173200.0
2005-05-23 15:30:00,14.06,14.11,13.95,14.01,391200.0,14.06,14.11,13.95,14.01,391200.0
2005-05-24 09:30:00,14.09,14.28,13.99,14.2,250800.0,14.09,14.28,13.99,14.2,250800.0
2005-05-24 10:00:00,14.18,14.2,13.91,14.05,161800.0,14.18,14.2,13.91,14.05,161800.0
2005-05-24 10:30:00,14.1,14.14,14.0,14.14,62300.0,14.1,14.14,14.0,14.14,62300.0
2005-05-24 11:00:00,14.15,14.2,14.12,14.12,59900.0,14.15,14.2,14.12,14.12,59900.0
2005-05-24 11:30:00,14.11,14.22,14.08,14.19,205400.0,14.11,14.22,14.08,14.19,205400.0
2005-05-24 12:00:00,14.2,14.23,14.12,14.13,154300.0,14.2,14.23,14.12,14.13,154300.0
2005-05-24 12:30:00,14.13,14.14,14.0,14.06,43800.0,14.13,14.14,14.0,14.06,43800.0
2005-05-24 13:00:00,14.08,14.1,14.01,14.02,42600.0,14.08,14.1,14.01,14.02,42600.0
2005-05-24 13:30:00,14.02,14.09,14.0,14.08,19700.0,14.02,14.09,14.0,14.08,19700.0
2005-05-24 14:00:00,14.07,14.11,14.01,14.02,77200.0,14.07,14.11,14.01,14.02,77200.0
2005-05-24 14:30:00,14.0,14.03,13.95,13.99,79000.0,14.0,14.03,13.95,13.99,79000.0
2005-05-24 15:00:00,14.0,14.04,13.94,14.03,101200.0,14.0,14.04,13.94,14.03,101200.0
2005-05-24 15:30:00,14.03,14.12,13.99,14.04,188400.0,14.03,14.12,13.99,14.04,188400.0
2005-05-25 09:30:00,14.01,14.19,13.99,14.15,108500.0,14.01,14.19,13.99,14.15,108500.0
2005-05-25 10:00:00,14.16,14.18,14.0,14.06,67900.0,14.16,14.18,14.0,14.06,67900.0
2005-05-25 10:30:00,14.07,14.07,13.91,13.96,91900.0,14.07,14.07,13.91,13.96,91900.0
2005-05-25 11:00:00,13.96,13.97,13.9,13.93,64500.0,13.96,13.97,13.9,13.93,64500.0
2005-05-25 11:30:00,13.93,14.0,13.92,13.97,48400.0,13.93,14.0,13.92,13.97,48400.0
2005-05-25 12:00:00,13.98,13.99,13.94,13.99,25400.0,13.98,13.99,13.94,13.99,25400.0
2005-05-25 12:30:00,14.0,14.0,13.84,13.87,92000.0,14.0,14.0,13.84,13.87,92000.0
2005-05-25 13:00:00,13.86,13.91,13.86,13.9,20800.0,13.86,13.91,13.86,13.9,20800.0
2005-05-25 13:30:00,13.9,13.91,13.78,13.86,119100.0,13.9,13.91,13.78,13.86,119100.0
2005-05-25 14:00:00,13.85,13.88,13.8,13.83,81800.0,13.85,13.88,13.8,13.83,81800.0
2005-05-25 14:30:00,13.85,13.89,13.83,13.89,32400.0,13.85,13.89,13.83,13.89,32400.0
2005-05-25 15:00:00,13.89,13.96,13.85,13.91,55300.0,13.89,13.96,13.85,13.91,55300.0
2005-05-25 15:30:00,13.92,14.0,13.9,13.9,114500.0,13.92,14.0,13.9,13.9,114500.0
2005-05-26 09:30:00,13.79,14.25,13.71,14.21,163300.0,13.79,14.25,13.71,14.21,163300.0
2005-05-26 10:00:00,14.21,14.49,14.15,14.16,218500.0,14.21,14.49,14.15,14.16,218500.0
2005-05-26 10:30:00,14.16,14.17,14.1,14.16,53600.0,14.16,14.17,14.1,14.16,53600.0
2005-05-26 11:00:00,14.15,14.22,14.13,14.19,54700.0,14.15,14.22,14.13,14.19,54700.0
2005-05-26 11:30:00,14.18,14.19,14.1,14.14,39500.0,14.18,14.19,14.1,14.14,39500.0
2005-05-26 12:00:00,14.13,14.14,14.04,14.09,30300.0,14.13,14.14,14.04,14.09,30300.0
2005-05-26 12:30:00,14.06,14.13,14.05,14.05,14200.0,14.06,14.13,14.05,14.05,14200.0
2005-05-26 13:00:00,14.06,14.08,14.03,14.04,24300.0,14.06,14.08,14.03,14.04,24300.0
2005-05-26 13:30:00,14.04,14.06,14.02,14.04,22800.0,14.04,14.06,14.02,14.04,22800.0
2005-05-26 14:00:00,14.04,14.06,14.03,14.04,22900.0,14.04,14.06,14.03,14.04,22900.0
2005-05-26 14:30:00,14.05,14.06,14.02,14.06,18600.0,14.05,14.06,14.02,14.06,18600.0
2005-05-26 15:00:00,14.05,14.1,14.05,14.07,44500.0,14.05,14.1,14.05,14.07,44500.0
2005-05-26 15:30:00,14.07,14.1,14.01,14.08,90600.0,14.07,14.1,14.01,14.08,90600.0
2005-05-27 09:30:00,14.03,14.16,13.91,14.06,56000.0,14.03,14.16,13.91,14.06,56000.0
2005-05-27 10:00:00,14.05,14.06,13.95,13.98,35300.0,14.05,14.06,13.95,13.98,35300.0
2005-05-27 10:30:00,13.97,14.05,13.96,14.03,46500.0,13.97,14.05,13.96,14.03,46500.0
2005-05-27 11:00:00,14.04,14.1,14.04,14.07,40300.0,14.04,14.1,14.04,14.07,40300.0
2005-05-27 11:30:00,14.07,14.08,14.03,14.05,19100.0,14.07,14.08,14.03,14.05,19100.0
2005-05-27 12:00:00,14.07,14.08,14.05,14.06,20700.0,14.07,14.08,14.05,14.06,20700.0
2005-05-27 12:30:00,14.06,14.08,14.06,14.08,14500.0,14.06,14.08,14.06,14.08,14500.0
2005-05-27 13:00:00,14.08,14.09,14.06,14.07,22500.0,14.08,14.09,14.06,14.07,22500.0
2005-05-27 13:30:00,14.06,14.07,14.06,14.07,19000.0,14.06,14.07,14.06,14.07,19000.0
2005-05-27 14:00:00,14.06,14.09,14.06,14.06,34300.0,14.06,14.09,14.06,14.06,34300.0
2005-05-27 14:30:00,14.07,14.09,14.06,14.06,78500.0,14.07,14.09,14.06,14.06,78500.0
2005-05-27 15:00:00,14.07,14.08,14.0,14.0,69800.0,14.07,14.08,14.0,14.0,69800.0
2005-05-27 15:30:00,14.02,14.08,14.0,14.08,45600.0,14.02,14.08,14.0,14.08,45600.0
2005-05-31 09:30:00,14.09,14.16,13.99,14.02,64000.0,14.09,14.16,13.99,14.02,64000.0
2005-05-31 10:00:00,14.03,14.2,14.01,14.18,67100.0,14.03,14.2,14.01,14.18,67100.0
2005-05-31 10:30:00,14.18,14.18,14.07,14.07,86300.0,14.18,14.18,14.07,14.07,86300.0
2005-05-31 11:00:00,14.06,14.13,14.01,14.03,58100.0,14.06,14.13,14.01,14.03,58100.0
2005-05-31 11:30:00,14.03,14.07,14.0,14.0,51700.0,14.03,14.07,14.0,14.0,51700.0
2005-05-31 12:00:00,14.0,14.05,13.98,14.05,37200.0,14.0,14.05,13.98,14.05,37200.0
2005-05-31 12:30:00,14.05,14.06,14.01,14.01,9700.0,14.05,14.06,14.01,14.01,9700.0
2005-05-31 13:00:00,14.01,14.03,14.0,14.0,13900.0,14.01,14.03,14.0,14.0,13900.0
2005-05-31 13:30:00,14.0,14.04,14.0,14.02,20000.0,14.0,14.04,14.0,14.02,20000.0
2005-05-31 14:00:00,14.03,14.03,14.0,14.02,26600.0,14.03,14.03,14.0,14.02,26600.0
2005-05-31 14:30:00,14.02,14.08,13.98,14.02,27500.0,14.02,14.08,13.98,14.02,27500.0
2005-05-31 15:00:00,14.02,14.02,13.92,13.98,89100.0,14.02,14.02,13.92,13.98,89100.0
2005-05-31 15:30:00,13.96,13.98,13.93,13.96,76500.0,13.96,13.98,13.93,13.96,76500.0
2005-06-01 09:30:00,13.1,13.39,13.06,13.3,528800.0,13.1,13.39,13.06,13.3,528800.0
2005-06-01 10:00:00,13.29,13.37,13.25,13.28,179000.0,13.29,13.37,13.25,13.28,179000.0
2005-06-01 10:30:00,13.29,13.35,13.25,13.34,97300.0,13.29,13.35,13.25,13.34,97300.0
2005-06-01 11:00:00,13.33,13.59,13.33,13.47,171900.0,13.33,13.59,13.33,13.47,171900.0
2005-06-01 11:30:00,13.47,13.49,13.33,13.41,86200.0,13.47,13.49,13.33,13.41,86200.0
2005-06-01 12:00:00,13.41,13.41,13.28,13.29,60500.0,13.41,13.41,13.28,13.29,60500.0
2005-06-01 12:30:00,13.29,13.57,13.26,13.51,71800.0,13.29,13.57,13.26,13.51,71800.0
2005-06-01 13:00:00,13.51,13.52,13.42,13.43,43200.0,13.51,13.52,13.42,13.43,43200.0
2005-06-01 13:30:00,13.43,13.47,13.4,13.45,56300.0,13.43,13.47,13.4,13.45,56300.0
2005-06-01 14:00:00,13.45,13.49,13.43,13.43,38200.0,13.45,13.49,13.43,13.43,38200.0
2005-06-01 14:30:00,13.44,13.45,13.21,13.22,96300.0,13.44,13.45,13.21,13.22,96300.0
2005-06-01 15:00:00,13.23,13.33,13.22,13.33,59000.0,13.23,13.33,13.22,13.33,59000.0
2005-06-01 15:30:00,13.33,13.42,13.25,13.4,177200.0,13.33,13.42,13.25,13.4,177200.0
2005-06-02 09:30:00,13.28,13.79,13.2,13.74,134000.0,13.28,13.79,13.2,13.74,134000.0
2005-06-02 10:00:00,13.74,13.74,13.58,13.68,79900.0,13.74,13.74,13.58,13.68,79900.0
2005-06-02 10:30:00,13.66,13.8,13.6,13.72,66700.0,13.66,13.8,13.6,13.72,66700.0
2005-06-02 11:00:00,13.71,13.71,13.57,13.58,53500.0,13.71,13.71,13.57,13.58,53500.0
2005-06-02 11:30:00,13.59,13.74,13.53,13.57,75500.0,13.59,13.74,13.53,13.57,75500.0
2005-06-02 12:00:00,13.58,13.6,13.5,13.54,47500.0,13.58,13.6,13.5,13.54,47500.0
2005-06-02 12:30:00,13.54,13.59,13.54,13.55,35000.0,13.54,13.59,13.54,13.55,35000.0
2005-06-02 13:00:00,13.54,13.56,13.44,13.47,53600.0,13.54,13.56,13.44,13.47,53600.0
2005-06-02 13:30:00,13.46,13.51,13.42,13.5,124800.0,13.46,13.51,13.42,13.5,124800.0
2005-06-02 14:00:00,13.5,13.52,13.48,13.52,37500.0,13.5,13.52,13.48,13.52,37500.0
2005-06-02 14:30:00,13.52,13.55,13.47,13.48,51100.0,13.52,13.55,13.47,13.48,51100.0
2005-06-02 15:00:00,13.48,13.5,13.37,13.49,84800.0,13.48,13.5,13.37,13.49,84800.0
2005-06-02 15:30:00,13.48,13.5,13.4,13.46,120800.0,13.48,13.5,13.4,13.46,120800.0
2005-06-03 09:30:00,13.42,13.5,13.33,13.5,63800.0,13.42,13.5,13.33,13.5,63800.0
2005-06-03 10:00:00,13.5,13.5,13.37,13.39,56800.0,13.5,13.5,13.37,13.39,56800.0
2005-06-03 10:30:00,13.39,13.39,13.19,13.22,74900.0,13.39,13.39,13.19,13.22,74900.0
2005-06-03 11:00:00,13.23,13.24,13.17,13.22,43300.0,13.23,13.24,13.17,13.22,43300.0
2005-06-03 11:30:00,13.21,13.23,13.07,13.08,75700.0,13.21,13.23,13.07,13.08,75700.0
2005-06-03 12:00:00,13.08,13.18,13.07,13.15,45800.0,13.08,13.18,13.07,13.15,45800.0
2005-06-03 12:30:00,13.15,13.33,13.1,13.18,42300.0,13.15,13.33,13.1,13.18,42300.0
2005-06-03 13:00:00,13.19,13.22,13.05,13.09,34400.0,13.19,13.22,13.05,13.09,34400.0
2005-06-03 13:30:00,13.1,13.15,13.07,13.11,26500.0,13.1,13.15,13.07,13.11,26500.0
2005-06-03 14:00:00,13.09,13.22,13.08,13.16,33100.0,13.09,13.22,13.08,13.16,33100.0
2005-06-03 14:30:00,13.15,13.16,12.91,13.02,71400.0,13.15,13.16,12.91,13.02,71400.0
2005-06-03 15:00:00,13.02,13.14,13.02,13.11,59900.0,13.02,13.14,13.02,13.11,59900.0
2005-06-03 15:30:00,13.12,13.17,13.0,13.03,110900.0,13.12,13.17,13.0,13.03,110900.0
2005-06-06 09:30:00,13.0,13.08,12.85,12.95,126100.0,13.0,13.08,12.85,12.95,126100.0
2005-06-06 10:00:00,12.96,12.97,12.81,12.84,96000.0,12.96,12.97,12.81,12.84,96000.0
2005-06-06 10:30:00,12.84,13.0,12.82,12.96,99900.0,12.84,13.0,12.82,12.96,99900.0
2005-06-06 11:00:00,12.96,13.01,12.9,12.94,49000.0,12.96,13.01,12.9,12.94,49000.0
2005-06-06 11:30:00,12.91,12.93,12.89,12.91,29300.0,12.91,12.93,12.89,12.91,29300.0
2005-06-06 12:00:00,12.9,12.93,12.9,12.9,24800.0,12.9,12.93,12.9,12.9,24800.0
2005-06-06 12:30:00,12.9,12.92,12.76,12.8,55300.0,12.9,12.92,12.76,12.8,55300.0
2005-06-06 13:00:00,12.81,12.82,12.8,12.82,42100.0,12.81,12.82,12.8,12.82,42100.0
2005-06-06 13:30:00,12.81,12.82,12.77,12.81,29600.0,12.81,12.82,12.77,12.81,29600.0
2005-06-06 14:00:00,12.8,12.91,12.79,12.85,60200.0,12.8,12.91,12.79,12.85,60200.0
2005-06-06 14:30:00,12.85,12.89,12.85,12.85,47900.0,12.85,12.89,12.85,12.85,47900.0
2005-06-06 15:00:00,12.85,13.0,12.84,12.89,120600.0,12.85,13.0,12.84,12.89,120600.0
2005-06-06 15:30:00,12.9,13.02,12.85,12.99,231100.0,12.9,13.02,12.85,12.99,231100.0
2005-06-07 09:30:00,12.98,13.08,12.92,13.06,80000.0,12.98,13.08,12.92,13.06,80000.0
2005-06-07 10:00:00,13.05,13.19,13.05,13.19,151800.0,13.05,13.19,13.05,13.19,151800.0
2005-06-07 10:30:00,13.19,13.35,13.17,13.28,86800.0,13.19,13.35,13.17,13.28,86800.0
2005-06-07 11:00:00,13.25,13.28,13.17,13.18,58400.0,13.25,13.28,13.17,13.18,58400.0
2005-06-07 11:30:00,13.17,13.21,13.16,13.18,33300.0,13.17,13.21,13.16,13.18,33300.0
2005-06-07 12:00:00,13.16,13.26,13.16,13.25,43400.0,13.16,13.26,13.16,13.25,43400.0
2005-06-07 12:30:00,13.25,13.28,13.21,13.25,28500.0,13.25,13.28,13.21,13.25,28500.0
2005-06-07 13:00:00,13.27,13.27,13.17,13.2,134800.0,13.27,13.27,13.17,13.2,134800.0
2005-06-07 13:30:00,13.19,13.19,13.1,13.14,62100.0,13.19,13.19,13.1,13.14,62100.0
2005-06-07 14:00:00,13.16,13.16,12.96,13.08,84300.0,13.16,13.16,12.96,13.08,84300.0
2005-06-07 14:30:00,13.08,13.22,13.07,13.2,87400.0,13.08,13.22,13.07,13.2,87400.0
2005-06-07 15:00:00,13.21,13.25,13.15,13.16,131300.0,13.21,13.25,13.15,13.16,131300.0
2005-06-07 15:30:00,13.16,13.28,13.11,13.21,430000.0,13.16,13.28,13.11,13.21,430000.0
2005-06-08 09:30:00,13.6,13.7,13.43,13.56,2351400.0,13.6,13.7,13.43,13.56,2351400.0
2005-06-08 10:00:00,13.57,13.63,13.11,13.22,1151100.0,13.57,13.63,13.11,13.22,1151100.0
2005-06-08 10:30:00,13.22,13.45,13.15,13.34,439300.0,13.22,13.45,13.15,13.34,439300.0
2005-06-08 11:00:00,13.34,13.34,13.24,13.25,163800.0,13.34,13.34,13.24,13.25,163800.0
2005-06-08 11:30:00,13.25,13.32,13.2,13.28,151600.0,13.25,13.32,13.2,13.28,151600.0
2005-06-08 12:00:00,13.28,13.31,13.22,13.3,155000.0,13.28,13.31,13.22,13.3,155000.0
2005-06-08 12:30:00,13.29,13.29,13.15,13.15,182600.0,13.29,13.29,13.15,13.15,182600.0
2005-06-08 13:00:00,13.15,13.17,13.1,13.11,269200.0,13.15,13.17,13.1,13.11,269200.0
2005-06-08 13:30:00,13.11,13.15,13.03,13.06,193100.0,13.11,13.15,13.03,13.06,193100.0
2005-06-08 14:00:00,13.06,13.19,13.05,13.17,202900.0,13.06,13.19,13.05,13.17,202900.0
2005-06-08 14:30:00,13.17,13.2,13.09,13.1,270200.0,13.17,13.2,13.09,13.1,270200.0
2005-06-08 15:00:00,13.1,13.14,13.04,13.11,234100.0,13.1,13.14,13.04,13.11,234100.0
2005-06-08 15:30:00,13.12,13.3,13.07,13.3,695000.0,13.12,13.3,13.07,13.3,695000.0
2005-06-09 09:30:00,13.12,13.19,13.05,13.07,247300.0,13.12,13.19,13.05,13.07,247300.0
2005-06-09 10:00:00,13.07,13.07,13.0,13.04,427000.0,13.07,13.07,13.0,13.04,427000.0
2005-06-09 10:30:00,13.05,13.1,13.0,13.09,88400.0,13.05,13.1,13.0,13.09,88400.0
2005-06-09 11:00:00,13.1,13.1,13.04,13.07,134300.0,13.1,13.1,13.04,13.07,134300.0
2005-06-09 11:30:00,13.07,13.1,13.06,13.09,40200.0,13.07,13.1,13.06,13.09,40200.0
2005-06-09 12:00:00,13.1,13.13,13.08,13.1,138100.0,13.1,13.13,13.08,13.1,138100.0
2005-06-09 12:30:00,13.08,13.1,13.05,13.06,46100.0,13.08,13.1,13.05,13.06,46100.0
2005-06-09 13:00:00,13.08,13.1,13.03,13.04,61400.0,13.08,13.1,13.03,13.04,61400.0
2005-06-09 13:30:00,13.03,13.04,13.01,13.03,104700.0,13.03,13.04,13.01,13.03,104700.0
2005-06-09 14:00:00,13.02,13.03,12.94,12.96,325300.0,13.02,13.03,12.94,12.96,325300.0
2005-06-09 14:30:00,12.95,13.04,12.95,13.03,293100.0,12.95,13.04,12.95,13.03,293100.0
2005-06-09 15:00:00,13.03,13.03,12.92,12.95,261000.0,13.03,13.03,12.92,12.95,261000.0
2005-06-09 15:30:00,12.95,12.99,12.91,12.99,227400.0,12.95,12.99,12.91,12.99,227400.0
2005-06-10 09:30:00,13.0,13.04,12.9,13.0,211700.0,13.0,13.04,12.9,13.0,211700.0
2005-06-10 10:00:00,12.99,13.05,12.97,13.05,207100.0,12.99,13.05,12.97,13.05,207100.0
2005-06-10 10:30:00,13.05,13.07,13.03,13.06,98600.0,13.05,13.07,13.03,13.06,98600.0
2005-06-10 11:00:00,13.06,13.13,13.03,13.13,89200.0,13.06,13.13,13.03,13.13,89200.0
2005-06-10 11:30:00,13.12,13.25,13.07,13.21,88700.0,13.12,13.25,13.07,13.21,88700.0
2005-06-10 12:00:00,13.21,13.23,13.11,13.23,69200.0,13.21,13.23,13.11,13.23,69200.0
2005-06-10 12:30:00,13.22,13.25,13.18,13.21,36700.0,13.22,13.25,13.18,13.21,36700.0
2005-06-10 13:00:00,13.2,13.27,13.2,13.24,22600.0,13.2,13.27,13.2,13.24,22600.0
2005-06-10 13:30:00,13.26,13.29,13.23,13.25,25900.0,13.26,13.29,13.23,13.25,25900.0
2005-06-10 14:00:00,13.25,13.25,13.1,13.11,36700.0,13.25,13.25,13.1,13.11,36700.0
2005-06-10 14:30:00,13.11,13.15,13.09,13.12,24800.0,13.11,13.15,13.09,13.12,24800.0
2005-06-10 15:00:00,13.12,13.12,13.09,13.11,31800.0,13.12,13.12,13.09,13.11,31800.0
2005-06-10 15:30:00,13.11,13.2,13.07,13.14,71500.0,13.11,13.2,13.07,13.14,71500.0
2005-06-13 09:30:00,13.16,13.33,13.11,13.31,130800.0,13.16,13.33,13.11,13.31,130800.0
2005-06-13 10:00:00,13.3,13.36,13.19,13.27,45700.0,13.3,13.36,13.19,13.27,45700.0
2005-06-13 10:30:00,13.3,13.4,13.25,13.28,88800.0,13.3,13.4,13.25,13.28,88800.0
2005-06-13 11:00:00,13.29,13.36,13.28,13.28,38800.0,13.29,13.36,13.28,13.28,38800.0
2005-06-13 11:30:00,13.32,13.33,13.28,13.32,19400.0,13.32,13.33,13.28,13.32,19400.0
2005-06-13 12:00:00,13.31,13.33,13.23,13.29,54000.0,13.31,13.33,13.23,13.29,54000.0
2005-06-13 12:30:00,13.29,13.3,13.2,13.24,36700.0,13.29,13.3,13.2,13.24,36700.0
2005-06-13 13:00:00,13.24,13.33,13.22,13.32,27400.0,13.24,13.33,13.22,13.32,27400.0
2005-06-13 13:30:00,13.32,13.32,13.27,13.27,36500.0,13.32,13.32,13.27,13.27,36500.0
2005-06-13 14:00:00,13.28,13.29,13.15,13.15,67900.0,13.28,13.29,13.15,13.15,67900.0
2005-06-13 14:30:00,13.15,13.25,13.15,13.24,41100.0,13.15,13.25,13.15,13.24,41100.0
2005-06-13 15:00:00,13.23,13.25,13.19,13.25,43400.0,13.23,13.25,13.19,13.25,43400.0
2005-06-13 15:30:00,13.25,13.3,13.22,13.3,87400.0,13.25,13.3,13.22,13.3,87400.0
2005-06-14 09:30:00,13.28,13.49,13.23,13.44,103700.0,13.28,13.49,13.23,13.44,103700.0
2005-06-14 10:00:00,13.45,13.51,13.35,13.36,113300.0,13.45,13.51,13.35,13.36,113300.0
2005-06-14 10:30:00,13.37,13.4,13.35,13.39,65300.0,13.37,13.4,13.35,13.39,65300.0
2005-06-14 11:00:00,13.39,13.41,13.35,13.36,53600.0,13.39,13.41,13.35,13.36,53600.0
2005-06-14 11:30:00,13.37,13.37,13.31,13.34,28900.0,13.37,13.37,13.31,13.34,28900.0
2005-06-14 12:00:00,13.35,13.35,13.14,13.16,75900.0,13.35,13.35,13.14,13.16,75900.0
2005-06-14 12:30:00,13.16,13.32,13.14,13.32,56800.0,13.16,13.32,13.14,13.32,56800.0
2005-06-14 13:00:00,13.32,13.35,13.25,13.3,31600.0,13.32,13.35,13.25,13.3,31600.0
2005-06-14 13:30:00,13.32,13.4,13.32,13.39,39500.0,13.32,13.4,13.32,13.39,39500.0
2005-06-14 14:00:00,13.39,13.4,13.36,13.4,31200.0,13.39,13.4,13.36,13.4,31200.0
2005-06-14 14:30:00,13.39,13.49,13.38,13.49,46200.0,13.39,13.49,13.38,13.49,46200.0
2005-06-14 15:00:00,13.49,13.54,13.44,13.49,95300.0,13.49,13.54,13.44,13.49,95300.0
2005-06-14 15:30:00,13.48,13.52,13.43,13.51,125400.0,13.48,13.52,13.43,13.51,125400.0
2005-06-15 09:30:00,13.6,13.64,13.28,13.32,96500.0,13.6,13.64,13.28,13.32,96500.0
2005-06-15 10:00:00,13.3,13.39,13.22,13.27,40200.0,13.3,13.39,13.22,13.27,40200.0
2005-06-15 10:30:00,13.25,13.3,13.1,13.1,84700.0,13.25,13.3,13.1,13.1,84700.0
2005-06-15 11:00:00,13.09,13.12,13.01,13.06,75200.0,13.09,13.12,13.01,13.06,75200.0
2005-06-15 11:30:00,13.05,13.11,12.95,13.01,62800.0,13.05,13.11,12.95,13.01,62800.0
2005-06-15 12:00:00,13.02,13.17,13.01,13.16,59900.0,13.02,13.17,13.01,13.16,59900.0
2005-06-15 12:30:00,13.16,13.24,13.0,13.11,81600.0,13.16,13.24,13.0,13.11,81600.0
2005-06-15 13:00:00,13.12,13.22,13.1,13.14,38300.0,13.12,13.22,13.1,13.14,38300.0
2005-06-15 13:30:00,13.13,13.19,13.06,13.13,50000.0,13.13,13.19,13.06,13.13,50000.0
2005-06-15 14:00:00,13.12,13.17,13.06,13.16,71300.0,13.12,13.17,13.06,13.16,71300.0
2005-06-15 14:30:00,13.16,13.2,13.14,13.15,109100.0,13.16,13.2,13.14,13.15,109100.0
2005-06-15 15:00:00,13.16,13.21,13.11,13.2,107000.0,13.16,13.21,13.11,13.2,107000.0
2005-06-15 15:30:00,13.2,13.24,13.17,13.22,241800.0,13.2,13.24,13.17,13.22,241800.0
2005-06-16 09:30:00,13.25,13.66,13.02,13.55,208200.0,13.25,13.66,13.02,13.55,208200.0
2005-06-16 10:00:00,13.54,14.05,13.51,13.86,322000.0,13.54,14.05,13.51,13.86,322000.0
2005-06-16 10:30:00,13.87,14.04,13.78,13.85,169500.0,13.87,14.04,13.78,13.85,169500.0
2005-06-16 11:00:00,13.87,14.0,13.8,13.82,125800.0,13.87,14.0,13.8,13.82,125800.0
2005-06-16 11:30:00,13.83,13.95,13.82,13.94,38300.0,13.83,13.95,13.82,13.94,38300.0
2005-06-16 12:00:00,13.93,13.95,13.86,13.86,67400.0,13.93,13.95,13.86,13.86,67400.0
2005-06-16 12:30:00,13.86,13.94,13.86,13.9,20100.0,13.86,13.94,13.86,13.9,20100.0
2005-06-16 13:00:00,13.91,13.99,13.9,13.98,99500.0,13.91,13.99,13.9,13.98,99500.0
2005-06-16 13:30:00,13.98,14.0,13.93,14.0,74600.0,13.98,14.0,13.93,14.0,74600.0
2005-06-16 14:00:00,14.0,14.0,13.95,13.95,77800.0,14.0,14.0,13.95,13.95,77800.0
2005-06-16 14:30:00,13.98,14.17,13.95,14.15,131100.0,13.98,14.17,13.95,14.15,131100.0
2005-06-16 15:00:00,14.17,14.18,14.01,14.02,106000.0,14.17,14.18,14.01,14.02,106000.0
2005-06-16 15:30:00,14.03,14.14,13.95,13.95,230900.0,14.03,14.14,13.95,13.95,230900.0
2005-06-17 09:30:00,14.03,15.44,13.88,15.06,1767900.0,14.03,15.44,13.88,15.06,1767900.0
2005-06-17 10:00:00,15.09,15.09,14.73,14.95,425700.0,15.09,15.09,14.73,14.95,425700.0
2005-06-17 10:30:00,14.99,15.0,14.74,15.0,145200.0,14.99,15.0,14.74,15.0,145200.0
2005-06-17 11:00:00,14.99,15.25,14.95,15.19,314300.0,14.99,15.25,14.95,15.19,314300.0
2005-06-17 11:30:00,15.2,15.25,15.06,15.08,148800.0,15.2,15.25,15.06,15.08,148800.0
2005-06-17 12:00:00,15.08,15.08,14.95,15.07,95000.0,15.08,15.08,14.95,15.07,95000.0
2005-06-17 12:30:00,15.07,15.14,15.06,15.09,50600.0,15.07,15.14,15.06,15.09,50600.0
2005-06-17 13:00:00,15.09,15.2,15.03,15.12,62300.0,15.09,15.2,15.03,15.12,62300.0
2005-06-17 13:30:00,15.11,15.22,15.09,15.18,117800.0,15.11,15.22,15.09,15.18,117800.0
2005-06-17 14:00:00,15.16,15.25,15.11,15.12,147300.0,15.16,15.25,15.11,15.12,147300.0
2005-06-17 14:30:00,15.14,15.3,15.07,15.28,315200.0,15.14,15.3,15.07,15.28,315200.0
2005-06-17 15:00:00,15.28,15.38,15.26,15.33,272000.0,15.28,15.38,15.26,15.33,272000.0
2005-06-17 15:30:00,15.34,15.37,15.11,15.29,381400.0,15.34,15.37,15.11,15.29,381400.0
2005-06-20 09:30:00,15.0,15.25,14.89,15.2,426200.0,15.0,15.25,14.89,15.2,426200.0
2005-06-20 10:00:00,15.2,15.48,15.14,15.41,155700.0,15.2,15.48,15.14,15.41,155700.0
2005-06-20 10:30:00,15.41,15.44,15.34,15.37,154100.0,15.41,15.44,15.34,15.37,154100.0
2005-06-20 11:00:00,15.37,15.44,15.33,15.36,90500.0,15.37,15.44,15.33,15.36,90500.0
2005-06-20 11:30:00,15.35,15.52,15.35,15.47,173200.0,15.35,15.52,15.35,15.47,173200.0
2005-06-20 12:00:00,15.47,15.89,15.46,15.8,583800.0,15.47,15.89,15.46,15.8,583800.0
2005-06-20 12:30:00,15.79,15.93,15.65,15.76,471300.0,15.79,15.93,15.65,15.76,471300.0
2005-06-20 13:00:00,15.75,15.89,15.69,15.77,124000.0,15.75,15.89,15.69,15.77,124000.0
2005-06-20 13:30:00,15.78,15.93,15.77,15.91,108400.0,15.78,15.93,15.77,15.91,108400.0
2005-06-20 14:00:00,15.92,16.18,15.84,16.1,267100.0,15.92,16.18,15.84,16.1,267100.0
2005-06-20 14:30:00,16.09,16.1,15.92,15.92,171300.0,16.09,16.1,15.92,15.92,171300.0
2005-06-20 15:00:00,15.92,16.01,15.89,15.94,149900.0,15.92,16.01,15.89,15.94,149900.0
2005-06-20 15:30:00,15.93,16.07,15.81,15.99,536000.0,15.93,16.07,15.81,15.99,536000.0
2005-06-21 09:30:00,16.03,16.22,15.86,15.93,270000.0,16.03,16.22,15.86,15.93,270000.0
2005-06-21 10:00:00,15.94,15.98,15.85,15.9,106300.0,15.94,15.98,15.85,15.9,106300.0
2005-06-21 10:30:00,15.92,16.23,15.91,16.07,156700.0,15.92,16.23,15.91,16.07,156700.0
2005-06-21 11:00:00,16.06,16.13,16.04,16.07,110800.0,16.06,16.13,16.04,16.07,110800.0
2005-06-21 11:30:00,16.06,16.18,16.05,16.06,79500.0,16.06,16.18,16.05,16.06,79500.0
2005-06-21 12:00:00,16.08,16.12,16.01,16.03,72500.0,16.08,16.12,16.01,16.03,72500.0
2005-06-21 12:30:00,16.03,16.1,16.0,16.06,53700.0,16.03,16.1,16.0,16.06,53700.0
2005-06-21 13:00:00,16.06,16.15,16.02,16.11,92200.0,16.06,16.15,16.02,16.11,92200.0
2005-06-21 13:30:00,16.08,16.11,15.97,15.99,79400.0,16.08,16.11,15.97,15.99,79400.0
2005-06-21 14:00:00,15.99,16.0,15.89,15.9,105100.0,15.99,16.0,15.89,15.9,105100.0
2005-06-21 14:30:00,15.91,16.08,15.9,16.01,85100.0,15.91,16.08,15.9,16.01,85100.0
2005-06-21 15:00:00,16.01,16.06,15.91,15.92,108000.0,16.01,16.06,15.91,15.92,108000.0
2005-06-21 15:30:00,15.92,16.07,15.87,16.05,266300.0,15.92,16.07,15.87,16.05,266300.0
2005-06-22 09:30:00,16.11,16.15,15.92,15.95,167300.0,16.11,16.15,15.92,15.95,167300.0
2005-06-22 10:00:00,15.95,16.02,15.92,16.02,57200.0,15.95,16.02,15.92,16.02,57200.0
2005-06-22 10:30:00,16.02,16.05,15.6,15.72,155900.0,16.02,16.05,15.6,15.72,155900.0
2005-06-22 11:00:00,15.7,15.74,15.51,15.59,207600.0,15.7,15.74,15.51,15.59,207600.0
2005-06-22 11:30:00,15.57,15.8,15.45,15.66,112700.0,15.57,15.8,15.45,15.66,112700.0
2005-06-22 12:00:00,15.7,15.75,15.6,15.66,34200.0,15.7,15.75,15.6,15.66,34200.0
2005-06-22 12:30:00,15.67,15.75,15.6,15.75,34000.0,15.67,15.75,15.6,15.75,34000.0
2005-06-22 13:00:00,15.75,15.8,15.73,15.73,24800.0,15.75,15.8,15.73,15.73,24800.0
2005-06-22 13:30:00,15.74,15.76,15.69,15.7,11900.0,15.74,15.76,15.69,15.7,11900.0
2005-06-22 14:00:00,15.7,15.73,15.65,15.67,45100.0,15.7,15.73,15.65,15.67,45100.0
2005-06-22 14:30:00,15.69,15.72,15.27,15.55,213100.0,15.69,15.72,15.27,15.55,213100.0
2005-06-22 15:00:00,15.57,15.71,15.57,15.68,52100.0,15.57,15.71,15.57,15.68,52100.0
2005-06-22 15:30:00,15.67,15.8,15.65,15.73,170500.0,15.67,15.8,15.65,15.73,170500.0
2005-06-23 09:30:00,15.66,15.98,15.65,15.9,62300.0,15.66,15.98,15.65,15.9,62300.0
2005-06-23 10:00:00,15.91,15.92,15.66,15.7,69800.0,15.91,15.92,15.66,15.7,69800.0
2005-06-23 10:30:00,15.69,15.7,15.49,15.57,61400.0,15.69,15.7,15.49,15.57,61400.0
2005-06-23 11:00:00,15.56,15.57,15.37,15.46,107700.0,15.56,15.57,15.37,15.46,107700.0
2005-06-23 11:30:00,15.48,15.65,15.44,15.6,70800.0,15.48,15.65,15.44,15.6,70800.0
2005-06-23 12:00:00,15.6,15.71,15.58,15.71,26400.0,15.6,15.71,15.58,15.71,26400.0
2005-06-23 12:30:00,15.69,15.75,15.6,15.66,25000.0,15.69,15.75,15.6,15.66,25000.0
2005-06-23 13:00:00,15.67,15.67,15.59,15.6,19500.0,15.67,15.67,15.59,15.6,19500.0
2005-06-23 13:30:00,15.6,15.63,15.45,15.5,71600.0,15.6,15.63,15.45,15.5,71600.0
2005-06-23 14:00:00,15.58,15.63,15.51,15.61,32600.0,15.58,15.63,15.51,15.61,32600.0
2005-06-23 14:30:00,15.61,15.64,15.55,15.56,27100.0,15.61,15.64,15.55,15.56,27100.0
2005-06-23 15:00:00,15.56,15.6,15.49,15.49,180400.0,15.56,15.6,15.49,15.49,180400.0
2005-06-23 15:30:00,15.49,15.66,15.46,15.5,118900.0,15.49,15.66,15.46,15.5,118900.0
2005-06-24 09:30:00,15.42,15.62,15.36,15.56,69700.0,15.42,15.62,15.36,15.56,69700.0
2005-06-24 10:00:00,15.56,15.62,15.5,15.5,38800.0,15.56,15.62,15.5,15.5,38800.0
2005-06-24 10:30:00,15.54,15.54,15.38,15.47,30900.0,15.54,15.54,15.38,15.47,30900.0
2005-06-24 11:00:00,15.47,15.55,15.43,15.55,29900.0,15.47,15.55,15.43,15.55,29900.0
2005-06-24 11:30:00,15.53,15.6,15.48,15.49,22700.0,15.53,15.6,15.48,15.49,22700.0
2005-06-24 12:00:00,15.5,15.52,15.48,15.51,16300.0,15.5,15.52,15.48,15.51,16300.0
2005-06-24 12:30:00,15.52,15.64,15.51,15.62,16200.0,15.52,15.64,15.51,15.62,16200.0
2005-06-24 13:00:00,15.62,15.63,15.48,15.56,24900.0,15.62,15.63,15.48,15.56,24900.0
2005-06-24 13:30:00,15.55,15.65,15.52,15.61,27000.0,15.55,15.65,15.52,15.61,27000.0
2005-06-24 14:00:00,15.62,15.65,15.55,15.65,20400.0,15.62,15.65,15.55,15.65,20400.0
2005-06-24 14:30:00,15.67,15.73,15.64,15.64,24600.0,15.67,15.73,15.64,15.64,24600.0
2005-06-24 15:00:00,15.64,15.74,15.59,15.71,28000.0,15.64,15.74,15.59,15.71,28000.0
2005-06-24 15:30:00,15.73,15.8,15.57,15.73,145500.0,15.73,15.8,15.57,15.73,145500.0
2005-06-27 09:30:00,15.8,16.03,15.66,15.76,110500.0,15.8,16.03,15.66,15.76,110500.0
2005-06-27 10:00:00,15.75,15.88,15.52,15.88,82600.0,15.75,15.88,15.52,15.88,82600.0
2005-06-27 10:30:00,15.88,15.96,15.73,15.75,72900.0,15.88,15.96,15.73,15.75,72900.0
2005-06-27 11:00:00,15.76,15.84,15.64,15.84,46400.0,15.76,15.84,15.64,15.84,46400.0
2005-06-27 11:30:00,15.82,15.84,15.61,15.65,38800.0,15.82,15.84,15.61,15.65,38800.0
2005-06-27 12:00:00,15.65,15.73,15.63,15.68,36400.0,15.65,15.73,15.63,15.68,36400.0
2005-06-27 12:30:00,15.69,15.69,15.6,15.63,109900.0,15.69,15.69,15.6,15.63,109900.0
2005-06-27 13:00:00,15.61,15.64,15.6,15.6,14800.0,15.61,15.64,15.6,15.6,14800.0
2005-06-27 13:30:00,15.6,15.64,15.5,15.5,43200.0,15.6,15.64,15.5,15.5,43200.0
2005-06-27 14:00:00,15.5,15.54,15.44,15.47,50800.0,15.5,15.54,15.44,15.47,50800.0
2005-06-27 14:30:00,15.47,15.51,15.39,15.39,94700.0,15.47,15.51,15.39,15.39,94700.0
2005-06-27 15:00:00,15.38,15.6,15.37,15.56,49900.0,15.38,15.6,15.37,15.56,49900.0
2005-06-27 15:30:00,15.56,15.73,15.53,15.69,106000.0,15.56,15.73,15.53,15.69,106000.0
2005-06-28 09:30:00,15.82,15.9,15.71,15.86,148700.0,15.82,15.9,15.71,15.86,148700.0
2005-06-28 10:00:00,15.86,16.02,15.85,16.0,90700.0,15.86,16.02,15.85,16.0,90700.0
2005-06-28 10:30:00,16.02,16.73,16.02,16.3,461200.0,16.02,16.73,16.02,16.3,461200.0
2005-06-28 11:00:00,16.29,16.41,16.21,16.3,76500.0,16.29,16.41,16.21,16.3,76500.0
2005-06-28 11:30:00,16.29,16.33,16.25,16.3,50900.0,16.29,16.33,16.25,16.3,50900.0
2005-06-28 12:00:00,16.3,16.31,16.2,16.26,96900.0,16.3,16.31,16.2,16.26,96900.0
2005-06-28 12:30:00,16.25,16.4,16.25,16.37,55100.0,16.25,16.4,16.25,16.37,55100.0
2005-06-28 13:00:00,16.36,16.45,16.32,16.38,94000.0,16.36,16.45,16.32,16.38,94000.0
2005-06-28 13:30:00,16.41,16.44,16.34,16.35,76700.0,16.41,16.44,16.34,16.35,76700.0
2005-06-28 14:00:00,16.35,16.36,16.24,16.25,78600.0,16.35,16.36,16.24,16.25,78600.0
2005-06-28 14:30:00,16.25,16.3,16.12,16.24,79300.0,16.25,16.3,16.12,16.24,79300.0
2005-06-28 15:00:00,16.22,16.29,16.22,16.27,76500.0,16.22,16.29,16.22,16.27,76500.0
2005-06-28 15:30:00,16.26,16.34,16.17,16.2,237100.0,16.26,16.34,16.17,16.2,237100.0
2005-06-29 09:30:00,16.23,16.49,16.23,16.37,116200.0,16.23,16.49,16.23,16.37,116200.0
2005-06-29 10:00:00,16.37,16.37,16.23,16.26,183000.0,16.37,16.37,16.23,16.26,183000.0
2005-06-29 10:30:00,16.27,16.28,16.24,16.25,36900.0,16.27,16.28,16.24,16.25,36900.0
2005-06-29 11:00:00,16.26,16.37,16.24,16.36,32000.0,16.26,16.37,16.24,16.36,32000.0
2005-06-29 11:30:00,16.36,16.37,16.27,16.34,20200.0,16.36,16.37,16.27,16.34,20200.0
2005-06-29 12:00:00,16.34,16.34,16.29,16.33,24300.0,16.34,16.34,16.29,16.33,24300.0
2005-06-29 12:30:00,16.33,16.57,16.31,16.43,246400.0,16.33,16.57,16.31,16.43,246400.0
2005-06-29 13:00:00,16.43,16.56,16.4,16.55,50600.0,16.43,16.56,16.4,16.55,50600.0
2005-06-29 13:30:00,16.55,16.57,16.37,16.37,48700.0,16.55,16.57,16.37,16.37,48700.0
2005-06-29 14:00:00,16.37,16.45,16.35,16.45,75700.0,16.37,16.45,16.35,16.45,75700.0
2005-06-29 14:30:00,16.45,16.52,16.4,16.41,59000.0,16.45,16.52,16.4,16.41,59000.0
2005-06-29 15:00:00,16.4,16.53,16.4,16.45,55800.0,16.4,16.53,16.4,16.45,55800.0
2005-06-29 15:30:00,16.45,16.52,16.44,16.52,138000.0,16.45,16.52,16.44,16.52,138000.0
2005-06-30 09:30:00,16.58,16.93,16.47,16.79,145100.0,16.58,16.93,16.47,16.79,145100.0
2005-06-30 10:00:00,16.82,16.82,16.58,16.79,68700.0,16.82,16.82,16.58,16.79,68700.0
2005-06-30 10:30:00,16.79,16.9,16.79,16.81,122800.0,16.79,16.9,16.79,16.81,122800.0
2005-06-30 11:00:00,16.81,16.85,16.75,16.84,108900.0,16.81,16.85,16.75,16.84,108900.0
2005-06-30 11:30:00,16.84,16.85,16.76,16.82,69200.0,16.84,16.85,16.76,16.82,69200.0
2005-06-30 12:00:00,16.83,16.88,16.8,16.87,131600.0,16.83,16.88,16.8,16.87,131600.0
2005-06-30 12:30:00,16.88,16.93,16.84,16.93,105500.0,16.88,16.93,16.84,16.93,105500.0
2005-06-30 13:00:00,16.95,16.98,16.89,16.97,59200.0,16.95,16.98,16.89,16.97,59200.0
2005-06-30 13:30:00,16.96,17.02,16.84,17.0,263600.0,16.96,17.02,16.84,17.0,263600.0
2005-06-30 14:00:00,17.0,17.06,16.82,16.85,144000.0,17.0,17.06,16.82,16.85,144000.0
2005-06-30 14:30:00,16.85,16.95,16.8,16.93,79300.0,16.85,16.95,16.8,16.93,79300.0
2005-06-30 15:00:00,16.93,16.95,16.87,16.88,186500.0,16.93,16.95,16.87,16.88,186500.0
2005-06-30 15:30:00,16.9,16.99,16.78,16.87,481700.0,16.9,16.99,16.78,16.87,481700.0
2005-07-01 09:30:00,17.0,17.01,16.7,16.74,270300.0,17.0,17.01,16.7,16.74,270300.0
2005-07-01 10:00:00,16.71,16.71,16.29,16.35,273500.0,16.71,16.71,16.29,16.35,273500.0
2005-07-01 10:30:00,16.36,16.5,16.32,16.35,103800.0,16.36,16.5,16.32,16.35,103800.0
2005-07-01 11:00:00,16.34,16.38,16.21,16.27,82500.0,16.34,16.38,16.21,16.27,82500.0
2005-07-01 11:30:00,16.26,16.38,16.23,16.36,92800.0,16.26,16.38,16.23,16.36,92800.0
2005-07-01 12:00:00,16.36,16.49,16.33,16.36,161800.0,16.36,16.49,16.33,16.36,161800.0
2005-07-01 12:30:00,16.35,16.36,16.24,16.3,51700.0,16.35,16.36,16.24,16.3,51700.0
2005-07-01 13:00:00,16.29,16.33,16.25,16.28,94300.0,16.29,16.33,16.25,16.28,94300.0
2005-07-01 13:30:00,16.28,16.5,16.22,16.22,65200.0,16.28,16.5,16.22,16.22,65200.0
2005-07-01 14:00:00,16.23,16.24,16.19,16.24,65200.0,16.23,16.24,16.19,16.24,65200.0
2005-07-01 14:30:00,16.24,16.25,16.19,16.2,29700.0,16.24,16.25,16.19,16.2,29700.0
2005-07-01 15:00:00,16.2,16.2,16.08,16.15,193200.0,16.2,16.2,16.08,16.15,193200.0
2005-07-01 15:30:00,16.15,16.37,16.13,16.3,287000.0,16.15,16.37,16.13,16.3,287000.0
2005-07-05 09:30:00,16.21,16.27,16.0,16.04,167300.0,16.21,16.27,16.0,16.04,167300.0
2005-07-05 10:00:00,16.05,16.05,15.91,15.98,132000.0,16.05,16.05,15.91,15.98,132000.0
2005-07-05 10:30:00,15.98,16.01,15.95,15.98,109800.0,15.98,16.01,15.95,15.98,109800.0
2005-07-05 11:00:00,15.99,16.0,15.93,15.99,59100.0,15.99,16.0,15.93,15.99,59100.0
2005-07-05 11:30:00,15.98,16.0,15.98,15.99,37900.0,15.98,16.0,15.98,15.99,37900.0
2005-07-05 12:00:00,15.98,16.01,15.95,16.0,66200.0,15.98,16.01,15.95,16.0,66200.0
2005-07-05 12:30:00,16.0,16.01,15.98,15.99,54700.0,16.0,16.01,15.98,15.99,54700.0
2005-07-05 13:00:00,15.99,16.06,15.98,16.0,64200.0,15.99,16.06,15.98,16.0,64200.0
2005-07-05 13:30:00,16.0,16.0,15.99,15.99,52600.0,16.0,16.0,15.99,15.99,52600.0
2005-07-05 14:00:00,16.0,16.01,15.96,15.99,47000.0,16.0,16.01,15.96,15.99,47000.0
2005-07-05 14:30:00,16.0,16.01,15.98,16.01,68400.0,16.0,16.01,15.98,16.01,68400.0
2005-07-05 15:00:00,16.01,16.06,15.98,16.0,125600.0,16.01,16.06,15.98,16.0,125600.0
2005-07-05 15:30:00,16.0,16.14,15.95,16.1,268200.0,16.0,16.14,15.95,16.1,268200.0
2005-07-06 09:30:00,16.14,16.5,16.02,16.35,157400.0,16.14,16.5,16.02,16.35,157400.0
2005-07-06 10:00:00,16.31,16.48,16.23,16.4,96800.0,16.31,16.48,16.23,16.4,96800.0
2005-07-06 10:30:00,16.42,16.5,16.28,16.42,51600.0,16.42,16.5,16.28,16.42,51600.0
2005-07-06 11:00:00,16.43,16.46,16.33,16.4,24400.0,16.43,16.46,16.33,16.4,24400.0
2005-07-06 11:30:00,16.4,16.46,16.37,16.44,109100.0,16.4,16.46,16.37,16.44,109100.0
2005-07-06 12:00:00,16.44,16.45,16.21,16.22,32000.0,16.44,16.45,16.21,16.22,32000.0
2005-07-06 12:30:00,16.21,16.42,16.17,16.42,37700.0,16.21,16.42,16.17,16.42,37700.0
2005-07-06 13:00:00,16.42,16.49,16.42,16.48,23500.0,16.42,16.49,16.42,16.48,23500.0
2005-07-06 13:30:00,16.48,16.57,16.48,16.57,20700.0,16.48,16.57,16.48,16.57,20700.0
2005-07-06 14:00:00,16.57,16.6,16.51,16.52,33700.0,16.57,16.6,16.51,16.52,33700.0
2005-07-06 14:30:00,16.52,16.54,16.38,16.39,45400.0,16.52,16.54,16.38,16.39,45400.0
2005-07-06 15:00:00,16.38,16.5,16.38,16.5,46500.0,16.38,16.5,16.38,16.5,46500.0
2005-07-06 15:30:00,16.51,16.53,16.32,16.36,105600.0,16.51,16.53,16.32,16.36,105600.0
2005-07-07 09:30:00,16.15,16.61,16.03,16.23,122800.0,16.15,16.61,16.03,16.23,122800.0
2005-07-07 10:00:00,16.23,16.25,16.11,16.19,117300.0,16.23,16.25,16.11,16.19,117300.0
2005-07-07 10:30:00,16.19,16.23,16.07,16.11,125500.0,16.19,16.23,16.07,16.11,125500.0
2005-07-07 11:00:00,16.11,16.33,16.09,16.28,41000.0,16.11,16.33,16.09,16.28,41000.0
2005-07-07 11:30:00,16.3,16.36,16.22,16.25,37600.0,16.3,16.36,16.22,16.25,37600.0
2005-07-07 12:00:00,16.25,16.57,16.24,16.52,69800.0,16.25,16.57,16.24,16.52,69800.0
2005-07-07 12:30:00,16.51,16.58,16.43,16.47,43900.0,16.51,16.58,16.43,16.47,43900.0
2005-07-07 13:00:00,16.5,16.67,16.48,16.61,80300.0,16.5,16.67,16.48,16.61,80300.0
2005-07-07 13:30:00,16.58,16.88,16.58,16.79,145000.0,16.58,16.88,16.58,16.79,145000.0
2005-07-07 14:00:00,16.79,16.85,16.78,16.82,74200.0,16.79,16.85,16.78,16.82,74200.0
2005-07-07 14:30:00,16.83,16.84,16.73,16.84,38900.0,16.83,16.84,16.73,16.84,38900.0
2005-07-07 15:00:00,16.85,16.9,16.77,16.87,89300.0,16.85,16.9,16.77,16.87,89300.0
2005-07-07 15:30:00,16.88,16.9,16.81,16.82,121200.0,16.88,16.9,16.81,16.82,121200.0
2005-07-08 09:30:00,16.83,17.0,16.72,16.76,98000.0,16.83,17.0,16.72,16.76,98000.0
2005-07-08 10:00:00,16.75,16.8,16.6,16.77,127900.0,16.75,16.8,16.6,16.77,127900.0
2005-07-08 10:30:00,16.79,17.11,16.76,16.95,175800.0,16.79,17.11,16.76,16.95,175800.0
2005-07-08 11:00:00,16.95,17.03,16.9,17.03,51000.0,16.95,17.03,16.9,17.03,51000.0
2005-07-08 11:30:00,17.03,17.07,16.89,16.97,58400.0,17.03,17.07,16.89,16.97,58400.0
2005-07-08 12:00:00,16.99,17.11,16.93,17.07,140600.0,16.99,17.11,16.93,17.07,140600.0
2005-07-08 12:30:00,17.07,17.09,16.97,16.99,122500.0,17.07,17.09,16.97,16.99,122500.0
2005-07-08 13:00:00,17.0,17.04,16.93,16.98,45900.0,17.0,17.04,16.93,16.98,45900.0
2005-07-08 13:30:00,16.98,17.01,16.96,16.99,39100.0,16.98,17.01,16.96,16.99,39100.0
2005-07-08 14:00:00,16.99,17.08,16.97,16.99,106500.0,16.99,17.08,16.97,16.99,106500.0
2005-07-08 14:30:00,17.0,17.06,16.96,17.05,90900.0,17.0,17.06,16.96,17.05,90900.0
2005-07-08 15:00:00,17.05,17.08,16.98,17.05,111600.0,17.05,17.08,16.98,17.05,111600.0
2005-07-08 15:30:00,17.06,17.07,16.93,17.0,132900.0,17.06,17.07,16.93,17.0,132900.0
2005-07-11 09:30:00,17.15,17.31,16.91,17.21,190600.0,17.15,17.31,16.91,17.21,190600.0
2005-07-11 10:00:00,17.26,17.3,16.92,16.92,78800.0,17.26,17.3,16.92,16.92,78800.0
2005-07-11 10:30:00,16.96,17.05,16.87,16.96,107900.0,16.96,17.05,16.87,16.96,107900.0
2005-07-11 11:00:00,16.95,17.05,16.93,16.98,195000.0,16.95,17.05,16.93,16.98,195000.0
2005-07-11 11:30:00,16.98,17.03,16.91,16.99,93200.0,16.98,17.03,16.91,16.99,93200.0
2005-07-11 12:00:00,16.97,16.99,16.86,16.95,75900.0,16.97,16.99,16.86,16.95,75900.0
2005-07-11 12:30:00,16.95,16.96,16.85,16.9,47100.0,16.95,16.96,16.85,16.9,47100.0
2005-07-11 13:00:00,16.9,16.9,16.77,16.77,48600.0,16.9,16.9,16.77,16.77,48600.0
2005-07-11 13:30:00,16.78,16.85,16.75,16.77,32000.0,16.78,16.85,16.75,16.77,32000.0
2005-07-11 14:00:00,16.75,16.85,16.7,16.79,54100.0,16.75,16.85,16.7,16.79,54100.0
2005-07-11 14:30:00,16.78,16.9,16.75,16.76,44800.0,16.78,16.9,16.75,16.76,44800.0
2005-07-11 15:00:00,16.75,16.8,16.71,16.8,50000.0,16.75,16.8,16.71,16.8,50000.0
2005-07-11 15:30:00,16.79,17.0,16.79,17.0,216600.0,16.79,17.0,16.79,17.0,216600.0
2005-07-12 09:30:00,16.95,17.09,16.86,16.98,155400.0,16.95,17.09,16.86,16.98,155400.0
2005-07-12 10:00:00,16.98,17.0,16.85,16.9,115900.0,16.98,17.0,16.85,16.9,115900.0
2005-07-12 10:30:00,16.9,16.94,16.82,16.87,41300.0,16.9,16.94,16.82,16.87,41300.0
2005-07-12 11:00:00,16.87,16.87,16.75,16.79,139500.0,16.87,16.87,16.75,16.79,139500.0
2005-07-12 11:30:00,16.8,16.85,16.69,16.74,118900.0,16.8,16.85,16.69,16.74,118900.0
2005-07-12 12:00:00,16.74,16.79,16.69,16.74,92600.0,16.74,16.79,16.69,16.74,92600.0
2005-07-12 12:30:00,16.73,16.76,16.65,16.66,41600.0,16.73,16.76,16.65,16.66,41600.0
2005-07-12 13:00:00,16.65,16.8,16.65,16.8,96400.0,16.65,16.8,16.65,16.8,96400.0
2005-07-12 13:30:00,16.8,16.89,16.68,16.85,413500.0,16.8,16.89,16.68,16.85,413500.0
2005-07-12 14:00:00,16.86,16.86,16.65,16.81,57900.0,16.86,16.86,16.65,16.81,57900.0
2005-07-12 14:30:00,16.79,16.84,16.72,16.8,99500.0,16.79,16.84,16.72,16.8,99500.0
2005-07-12 15:00:00,16.8,16.9,16.78,16.84,127100.0,16.8,16.9,16.78,16.84,127100.0
2005-07-12 15:30:00,16.85,16.98,16.78,16.85,218400.0,16.85,16.98,16.78,16.85,218400.0
2005-07-13 09:30:00,16.8,16.95,16.76,16.81,36400.0,16.8,16.95,16.76,16.81,36400.0
2005-07-13 10:00:00,16.84,16.93,16.77,16.8,44900.0,16.84,16.93,16.77,16.8,44900.0
2005-07-13 10:30:00,16.78,16.85,16.69,16.72,42400.0,16.78,16.85,16.69,16.72,42400.0
2005-07-13 11:00:00,16.73,16.8,16.7,16.71,36300.0,16.73,16.8,16.7,16.71,36300.0
2005-07-13 11:30:00,16.71,16.74,16.7,16.72,12300.0,16.71,16.74,16.7,16.72,12300.0
2005-07-13 12:00:00,16.73,16.75,16.71,16.71,18000.0,16.73,16.75,16.71,16.71,18000.0
2005-07-13 12:30:00,16.74,16.74,16.59,16.63,29600.0,16.74,16.74,16.59,16.63,29600.0
2005-07-13 13:00:00,16.65,16.8,16.61,16.72,35400.0,16.65,16.8,16.61,16.72,35400.0
2005-07-13 13:30:00,16.72,16.75,16.63,16.7,17700.0,16.72,16.75,16.63,16.7,17700.0
2005-07-13 14:00:00,16.71,16.81,16.71,16.79,27000.0,16.71,16.81,16.71,16.79,27000.0
2005-07-13 14:30:00,16.77,16.85,16.77,16.78,72900.0,16.77,16.85,16.77,16.78,72900.0
2005-07-13 15:00:00,16.78,16.86,16.69,16.76,46500.0,16.78,16.86,16.69,16.76,46500.0
2005-07-13 15:30:00,16.77,16.86,16.76,16.78,86300.0,16.77,16.86,16.76,16.78,86300.0
2005-07-14 09:30:00,16.87,16.99,16.77,16.84,65100.0,16.87,16.99,16.77,16.84,65100.0
2005-07-14 10:00:00,16.87,16.92,16.7,16.75,51500.0,16.87,16.92,16.7,16.75,51500.0
2005-07-14 10:30:00,16.75,16.82,16.63,16.77,40100.0,16.75,16.82,16.63,16.77,40100.0
2005-07-14 11:00:00,16.79,16.8,16.61,16.66,150900.0,16.79,16.8,16.61,16.66,150900.0
2005-07-14 11:30:00,16.69,16.69,16.6,16.62,41700.0,16.69,16.69,16.6,16.62,41700.0
2005-07-14 12:00:00,16.62,16.67,16.57,16.6,22400.0,16.62,16.67,16.57,16.6,22400.0
2005-07-14 12:30:00,16.61,16.62,16.52,16.55,41000.0,16.61,16.62,16.52,16.55,41000.0
2005-07-14 13:00:00,16.56,16.61,16.55,16.56,58100.0,16.56,16.61,16.55,16.56,58100.0
2005-07-14 13:30:00,16.58,16.6,16.56,16.57,20700.0,16.58,16.6,16.56,16.57,20700.0
2005-07-14 14:00:00,16.56,16.61,16.52,16.55,58600.0,16.56,16.61,16.52,16.55,58600.0
2005-07-14 14:30:00,16.54,16.57,16.49,16.56,42800.0,16.54,16.57,16.49,16.56,42800.0
2005-07-14 15:00:00,16.57,16.6,16.53,16.59,29600.0,16.57,16.6,16.53,16.59,29600.0
2005-07-14 15:30:00,16.6,16.71,16.58,16.62,87600.0,16.6,16.71,16.58,16.62,87600.0
2005-07-15 09:30:00,16.61,16.7,16.25,16.29,723300.0,16.61,16.7,16.25,16.29,723300.0
2005-07-15 10:00:00,16.32,16.6,16.12,16.2,110600.0,16.32,16.6,16.12,16.2,110600.0
2005-07-15 10:30:00,16.19,16.24,16.18,16.21,58800.0,16.19,16.24,16.18,16.21,58800.0
2005-07-15 11:00:00,16.2,16.32,16.18,16.27,100200.0,16.2,16.32,16.18,16.27,100200.0
2005-07-15 11:30:00,16.26,16.4,16.26,16.3,72900.0,16.26,16.4,16.26,16.3,72900.0
2005-07-15 12:00:00,16.3,16.3,16.27,16.29,39800.0,16.3,16.3,16.27,16.29,39800.0
2005-07-15 12:30:00,16.29,16.4,16.28,16.38,25100.0,16.29,16.4,16.28,16.38,25100.0
2005-07-15 13:00:00,16.4,16.49,16.4,16.47,13300.0,16.4,16.49,16.4,16.47,13300.0
2005-07-15 13:30:00,16.47,16.51,16.46,16.5,103900.0,16.47,16.51,16.46,16.5,103900.0
2005-07-15 14:00:00,16.5,16.69,16.44,16.69,130500.0,16.5,16.69,16.44,16.69,130500.0
2005-07-15 14:30:00,16.69,16.88,16.69,16.8,96400.0,16.69,16.88,16.69,16.8,96400.0
2005-07-15 15:00:00,16.84,16.87,16.76,16.8,48700.0,16.84,16.87,16.76,16.8,48700.0
2005-07-15 15:30:00,16.8,16.9,16.74,16.75,148900.0,16.8,16.9,16.74,16.75,148900.0
2005-07-18 09:30:00,16.57,16.9,16.51,16.88,127300.0,16.57,16.9,16.51,16.88,127300.0
2005-07-18 10:00:00,16.87,16.88,16.72,16.82,52200.0,16.87,16.88,16.72,16.82,52200.0
2005-07-18 10:30:00,16.82,16.88,16.67,16.75,67800.0,16.82,16.88,16.67,16.75,67800.0
2005-07-18 11:00:00,16.74,16.77,16.62,16.65,43300.0,16.74,16.77,16.62,16.65,43300.0
2005-07-18 11:30:00,16.65,16.68,16.59,16.62,22300.0,16.65,16.68,16.59,16.62,22300.0
2005-07-18 12:00:00,16.62,16.77,16.61,16.74,78700.0,16.62,16.77,16.61,16.74,78700.0
2005-07-18 12:30:00,16.74,16.76,16.69,16.73,16400.0,16.74,16.76,16.69,16.73,16400.0
2005-07-18 13:00:00,16.73,16.79,16.73,16.73,27600.0,16.73,16.79,16.73,16.73,27600.0
2005-07-18 13:30:00,16.72,16.82,16.7,16.79,28000.0,16.72,16.82,16.7,16.79,28000.0
2005-07-18 14:00:00,16.78,16.79,16.67,16.67,25000.0,16.78,16.79,16.67,16.67,25000.0
2005-07-18 14:30:00,16.68,16.86,16.68,16.86,20800.0,16.68,16.86,16.68,16.86,20800.0
2005-07-18 15:00:00,16.84,16.9,16.79,16.88,31800.0,16.84,16.9,16.79,16.88,31800.0
2005-07-18 15:30:00,16.88,16.91,16.76,16.83,126600.0,16.88,16.91,16.76,16.83,126600.0
2005-07-19 09:30:00,16.99,17.0,16.8,16.86,88900.0,16.99,17.0,16.8,16.86,88900.0
2005-07-19 10:00:00,16.86,16.92,16.81,16.9,44000.0,16.86,16.92,16.81,16.9,44000.0
2005-07-19 10:30:00,16.9,16.9,16.72,16.72,47400.0,16.9,16.9,16.72,16.72,47400.0
2005-07-19 11:00:00,16.71,16.71,16.35,16.56,99000.0,16.71,16.71,16.35,16.56,99000.0
2005-07-19 11:30:00,16.57,16.63,16.51,16.61,23000.0,16.57,16.63,16.51,16.61,23000.0
2005-07-19 12:00:00,16.62,16.69,16.6,16.69,18200.0,16.62,16.69,16.6,16.69,18200.0
2005-07-19 12:30:00,16.69,16.85,16.61,16.84,61800.0,16.69,16.85,16.61,16.84,61800.0
2005-07-19 13:00:00,16.82,16.87,16.76,16.78,41700.0,16.82,16.87,16.76,16.78,41700.0
2005-07-19 13:30:00,16.79,16.9,16.76,16.87,47500.0,16.79,16.9,16.76,16.87,47500.0
2005-07-19 14:00:00,16.89,16.9,16.83,16.86,32300.0,16.89,16.9,16.83,16.86,32300.0
2005-07-19 14:30:00,16.87,16.9,16.79,16.82,42200.0,16.87,16.9,16.79,16.82,42200.0
2005-07-19 15:00:00,16.82,16.87,16.74,16.84,48500.0,16.82,16.87,16.74,16.84,48500.0
2005-07-19 15:30:00,16.85,16.86,16.65,16.73,105200.0,16.85,16.86,16.65,16.73,105200.0
2005-07-20 09:30:00,16.65,17.08,16.6,17.0,197100.0,16.65,17.08,16.6,17.0,197100.0
2005-07-20 10:00:00,17.05,17.05,16.95,17.0,120900.0,17.05,17.05,16.95,17.0,120900.0
2005-07-20 10:30:00,17.0,17.28,17.0,17.2,149500.0,17.0,17.28,17.0,17.2,149500.0
2005-07-20 11:00:00,17.2,17.43,17.13,17.33,152600.0,17.2,17.43,17.13,17.33,152600.0
2005-07-20 11:30:00,17.3,17.52,17.3,17.39,121500.0,17.3,17.52,17.3,17.39,121500.0
2005-07-20 12:00:00,17.43,17.44,17.25,17.3,52000.0,17.43,17.44,17.25,17.3,52000.0
2005-07-20 12:30:00,17.3,17.34,17.2,17.3,52100.0,17.3,17.34,17.2,17.3,52100.0
2005-07-20 13:00:00,17.29,17.36,17.23,17.32,51900.0,17.29,17.36,17.23,17.32,51900.0
2005-07-20 13:30:00,17.34,17.41,17.32,17.34,56000.0,17.34,17.41,17.32,17.34,56000.0
2005-07-20 14:00:00,17.34,17.4,17.3,17.35,46000.0,17.34,17.4,17.3,17.35,46000.0
2005-07-20 14:30:00,17.39,17.42,17.28,17.41,64900.0,17.39,17.42,17.28,17.41,64900.0
2005-07-20 15:00:00,17.41,17.54,17.37,17.53,83800.0,17.41,17.54,17.37,17.53,83800.0
2005-07-20 15:30:00,17.54,17.73,17.51,17.67,289600.0,17.54,17.73,17.51,17.67,289600.0
2005-07-21 09:30:00,17.7,17.79,17.45,17.6,174000.0,17.7,17.79,17.45,17.6,174000.0
2005-07-21 10:00:00,17.6,17.67,17.58,17.59,162300.0,17.6,17.67,17.58,17.59,162300.0
2005-07-21 10:30:00,17.59,17.63,17.55,17.61,88900.0,17.59,17.63,17.55,17.61,88900.0
2005-07-21 11:00:00,17.62,17.76,17.43,17.47,183900.0,17.62,17.76,17.43,17.47,183900.0
2005-07-21 11:30:00,17.52,17.54,17.44,17.52,30500.0,17.52,17.54,17.44,17.52,30500.0
2005-07-21 12:00:00,17.49,17.54,17.4,17.49,48800.0,17.49,17.54,17.4,17.49,48800.0
2005-07-21 12:30:00,17.49,17.99,17.49,17.93,65000.0,17.49,17.99,17.49,17.93,65000.0
2005-07-21 13:00:00,17.92,18.0,17.84,17.97,85000.0,17.92,18.0,17.84,17.97,85000.0
2005-07-21 13:30:00,17.97,18.14,17.89,18.12,124700.0,17.97,18.14,17.89,18.12,124700.0
2005-07-21 14:00:00,18.13,18.14,17.93,17.95,107400.0,18.13,18.14,17.93,17.95,107400.0
2005-07-21 14:30:00,17.93,18.02,17.81,18.0,59800.0,17.93,18.02,17.81,18.0,59800.0
2005-07-21 15:00:00,17.99,18.0,17.9,17.94,44400.0,17.99,18.0,17.9,17.94,44400.0
2005-07-21 15:30:00,17.94,17.95,17.7,17.72,153700.0,17.94,17.95,17.7,17.72,153700.0
2005-07-22 09:30:00,17.8,17.94,17.6,17.63,76900.0,17.8,17.94,17.6,17.63,76900.0
2005-07-22 10:00:00,17.63,17.7,17.23,17.41,116700.0,17.63,17.7,17.23,17.41,116700.0
2005-07-22 10:30:00,17.39,17.54,17.31,17.42,134900.0,17.39,17.54,17.31,17.42,134900.0
2005-07-22 11:00:00,17.41,17.43,17.22,17.28,52200.0,17.41,17.43,17.22,17.28,52200.0
2005-07-22 11:30:00,17.25,17.26,17.09,17.09,72400.0,17.25,17.26,17.09,17.09,72400.0
2005-07-22 12:00:00,17.08,17.19,17.05,17.11,81200.0,17.08,17.19,17.05,17.11,81200.0
2005-07-22 12:30:00,17.11,17.12,16.98,17.01,178300.0,17.11,17.12,16.98,17.01,178300.0
2005-07-22 13:00:00,17.05,17.06,16.9,16.94,73000.0,17.05,17.06,16.9,16.94,73000.0
2005-07-22 13:30:00,16.93,17.0,16.86,16.86,59600.0,16.93,17.0,16.86,16.86,59600.0
2005-07-22 14:00:00,16.85,16.9,16.8,16.82,132400.0,16.85,16.9,16.8,16.82,132400.0
2005-07-22 14:30:00,16.83,16.95,16.76,16.85,101300.0,16.83,16.95,16.76,16.85,101300.0
2005-07-22 15:00:00,16.84,16.91,16.79,16.9,42000.0,16.84,16.91,16.79,16.9,42000.0
2005-07-22 15:30:00,16.9,17.19,16.88,17.14,142900.0,16.9,17.19,16.88,17.14,142900.0
2005-07-25 09:30:00,17.03,17.12,16.66,16.69,126200.0,17.03,17.12,16.66,16.69,126200.0
2005-07-25 10:00:00,16.66,16.74,16.5,16.63,101500.0,16.66,16.74,16.5,16.63,101500.0
2005-07-25 10:30:00,16.67,16.9,16.67,16.89,46800.0,16.67,16.9,16.67,16.89,46800.0
2005-07-25 11:00:00,16.9,17.0,16.84,16.85,48900.0,16.9,17.0,16.84,16.85,48900.0
2005-07-25 11:30:00,16.84,16.85,16.45,16.55,160900.0,16.84,16.85,16.45,16.55,160900.0
2005-07-25 12:00:00,16.55,16.8,16.55,16.67,128300.0,16.55,16.8,16.55,16.67,128300.0
2005-07-25 12:30:00,16.7,16.8,16.64,16.8,16600.0,16.7,16.8,16.64,16.8,16600.0
2005-07-25 13:00:00,16.8,16.8,16.75,16.8,22100.0,16.8,16.8,16.75,16.8,22100.0
2005-07-25 13:30:00,16.8,16.8,16.6,16.77,133300.0,16.8,16.8,16.6,16.77,133300.0
2005-07-25 14:00:00,16.77,16.87,16.72,16.79,124800.0,16.77,16.87,16.72,16.79,124800.0
2005-07-25 14:30:00,16.79,16.79,16.55,16.55,86300.0,16.79,16.79,16.55,16.55,86300.0
2005-07-25 15:00:00,16.57,16.6,16.38,16.46,88300.0,16.57,16.6,16.38,16.46,88300.0
2005-07-25 15:30:00,16.45,16.48,16.37,16.37,118000.0,16.45,16.48,16.37,16.37,118000.0
2005-07-26 09:30:00,16.27,16.49,16.19,16.24,96600.0,16.27,16.49,16.19,16.24,96600.0
2005-07-26 10:00:00,16.24,16.54,16.19,16.51,91300.0,16.24,16.54,16.19,16.51,91300.0
2005-07-26 10:30:00,16.49,16.64,16.41,16.46,40500.0,16.49,16.64,16.41,16.46,40500.0
2005-07-26 11:00:00,16.5,16.65,16.44,16.5,52600.0,16.5,16.65,16.44,16.5,52600.0
2005-07-26 11:30:00,16.52,16.52,16.45,16.5,26100.0,16.52,16.52,16.45,16.5,26100.0
2005-07-26 12:00:00,16.52,16.55,16.45,16.51,44500.0,16.52,16.55,16.45,16.51,44500.0
2005-07-26 12:30:00,16.51,16.57,16.51,16.56,29200.0,16.51,16.57,16.51,16.56,29200.0
2005-07-26 13:00:00,16.56,16.7,16.55,16.7,62000.0,16.56,16.7,16.55,16.7,62000.0
2005-07-26 13:30:00,16.69,16.78,16.64,16.75,84300.0,16.69,16.78,16.64,16.75,84300.0
2005-07-26 14:00:00,16.76,16.76,16.72,16.74,34900.0,16.76,16.76,16.72,16.74,34900.0
2005-07-26 14:30:00,16.74,16.86,16.7,16.77,45100.0,16.74,16.86,16.7,16.77,45100.0
2005-07-26 15:00:00,16.78,16.9,16.7,16.88,78500.0,16.78,16.9,16.7,16.88,78500.0
2005-07-26 15:30:00,16.87,16.94,16.77,16.9,157700.0,16.87,16.94,16.77,16.9,157700.0
2005-07-27 09:30:00,17.0,17.0,16.64,16.83,84800.0,17.0,17.0,16.64,16.83,84800.0
2005-07-27 10:00:00,16.83,16.86,16.65,16.7,70400.0,16.83,16.86,16.65,16.7,70400.0
2005-07-27 10:30:00,16.68,16.76,16.65,16.65,31200.0,16.68,16.76,16.65,16.65,31200.0
2005-07-27 11:00:00,16.65,16.84,16.65,16.74,22300.0,16.65,16.84,16.65,16.74,22300.0
2005-07-27 11:30:00,16.73,16.8,16.7,16.71,24100.0,16.73,16.8,16.7,16.71,24100.0
2005-07-27 12:00:00,16.71,16.87,16.71,16.84,26200.0,16.71,16.87,16.71,16.84,26200.0
2005-07-27 12:30:00,16.84,16.88,16.79,16.83,19500.0,16.84,16.88,16.79,16.83,19500.0
2005-07-27 13:00:00,16.81,16.83,16.74,16.78,23600.0,16.81,16.83,16.74,16.78,23600.0
2005-07-27 13:30:00,16.75,16.81,16.73,16.81,14300.0,16.75,16.81,16.73,16.81,14300.0
2005-07-27 14:00:00,16.81,16.88,16.78,16.78,53900.0,16.81,16.88,16.78,16.78,53900.0
2005-07-27 14:30:00,16.79,16.82,16.7,16.7,59000.0,16.79,16.82,16.7,16.7,59000.0
2005-07-27 15:00:00,16.7,16.86,16.7,16.81,85200.0,16.7,16.86,16.7,16.81,85200.0
2005-07-27 15:30:00,16.81,17.0,16.8,16.88,145700.0,16.81,17.0,16.8,16.88,145700.0
2005-07-28 09:30:00,16.78,16.94,16.38,16.61,144400.0,16.78,16.94,16.38,16.61,144400.0
2005-07-28 10:00:00,16.59,16.61,16.26,16.29,148700.0,16.59,16.61,16.26,16.29,148700.0
2005-07-28 10:30:00,16.27,16.3,15.92,16.0,278700.0,16.27,16.3,15.92,16.0,278700.0
2005-07-28 11:00:00,16.01,16.18,15.75,16.12,246800.0,16.01,16.18,15.75,16.12,246800.0
2005-07-28 11:30:00,16.11,16.31,16.06,16.12,162900.0,16.11,16.31,16.06,16.12,162900.0
2005-07-28 12:00:00,16.12,16.15,16.0,16.0,111500.0,16.12,16.15,16.0,16.0,111500.0
2005-07-28 12:30:00,16.01,16.1,15.93,16.0,97100.0,16.01,16.1,15.93,16.0,97100.0
2005-07-28 13:00:00,16.01,16.04,15.96,15.99,65700.0,16.01,16.04,15.96,15.99,65700.0
2005-07-28 13:30:00,16.0,16.1,15.99,16.03,47200.0,16.0,16.1,15.99,16.03,47200.0
2005-07-28 14:00:00,16.03,16.07,15.98,16.01,65000.0,16.03,16.07,15.98,16.01,65000.0
2005-07-28 14:30:00,16.02,16.07,15.97,16.03,55100.0,16.02,16.07,15.97,16.03,55100.0
2005-07-28 15:00:00,16.03,16.09,16.0,16.07,102400.0,16.03,16.09,16.0,16.07,102400.0
2005-07-28 15:30:00,16.07,16.24,16.0,16.24,289200.0,16.07,16.24,16.0,16.24,289200.0
2005-07-29 09:30:00,16.2,16.3,15.84,15.9,117200.0,16.2,16.3,15.84,15.9,117200.0
2005-07-29 10:00:00,15.9,15.93,15.79,15.86,99000.0,15.9,15.93,15.79,15.86,99000.0
2005-07-29 10:30:00,15.86,15.9,15.8,15.9,91600.0,15.86,15.9,15.8,15.9,91600.0
2005-07-29 11:00:00,15.89,16.07,15.88,16.04,88200.0,15.89,16.07,15.88,16.04,88200.0
2005-07-29 11:30:00,16.02,16.09,15.9,15.9,45300.0,16.02,16.09,15.9,15.9,45300.0
2005-07-29 12:00:00,15.9,16.0,15.9,15.92,32500.0,15.9,16.0,15.9,15.92,32500.0
2005-07-29 12:30:00,15.92,15.96,15.85,15.88,55700.0,15.92,15.96,15.85,15.88,55700.0
2005-07-29 13:00:00,15.9,16.08,15.85,15.85,38600.0,15.9,16.08,15.85,15.85,38600.0
2005-07-29 13:30:00,15.86,15.91,15.85,15.87,37700.0,15.86,15.91,15.85,15.87,37700.0
2005-07-29 14:00:00,15.88,16.04,15.88,16.03,43100.0,15.88,16.04,15.88,16.03,43100.0
2005-07-29 14:30:00,16.03,16.15,15.99,16.06,51600.0,16.03,16.15,15.99,16.06,51600.0
2005-07-29 15:00:00,16.07,16.16,15.94,15.96,88700.0,16.07,16.16,15.94,15.96,88700.0
2005-07-29 15:30:00,15.97,16.0,15.85,15.96,124600.0,15.97,16.0,15.85,15.96,124600.0
2005-08-01 09:30:00,15.93,16.29,15.93,16.15,129300.0,15.93,16.29,15.93,16.15,129300.0
2005-08-01 10:00:00,16.15,16.21,16.06,16.06,49900.0,16.15,16.21,16.06,16.06,49900.0
2005-08-01 10:30:00,16.06,16.06,15.89,15.97,71400.0,16.06,16.06,15.89,15.97,71400.0
2005-08-01 11:00:00,15.98,16.07,15.92,16.07,45600.0,15.98,16.07,15.92,16.07,45600.0
2005-08-01 11:30:00,16.08,16.11,16.05,16.11,46200.0,16.08,16.11,16.05,16.11,46200.0
2005-08-01 12:00:00,16.11,16.12,16.06,16.1,50100.0,16.11,16.12,16.06,16.1,50100.0
2005-08-01 12:30:00,16.11,16.12,15.93,15.98,40200.0,16.11,16.12,15.93,15.98,40200.0
2005-08-01 13:00:00,15.98,16.0,15.86,15.96,55700.0,15.98,16.0,15.86,15.96,55700.0
2005-08-01 13:30:00,15.97,16.0,15.93,15.97,34700.0,15.97,16.0,15.93,15.97,34700.0
2005-08-01 14:00:00,15.97,16.08,15.97,16.0,37900.0,15.97,16.08,15.97,16.0,37900.0
2005-08-01 14:30:00,16.01,16.05,15.98,16.0,58100.0,16.01,16.05,15.98,16.0,58100.0
2005-08-01 15:00:00,16.01,16.01,15.96,16.0,49500.0,16.01,16.01,15.96,16.0,49500.0
2005-08-01 15:30:00,16.01,16.11,15.96,16.09,195200.0,16.01,16.11,15.96,16.09,195200.0
2005-08-02 09:30:00,16.18,16.2,15.91,16.03,89800.0,16.18,16.2,15.91,16.03,89800.0
2005-08-02 10:00:00,16.03,16.05,15.96,15.99,87900.0,16.03,16.05,15.96,15.99,87900.0
2005-08-02 10:30:00,15.99,16.25,15.99,16.21,54600.0,15.99,16.25,15.99,16.21,54600.0
2005-08-02 11:00:00,16.19,16.25,16.15,16.21,39000.0,16.19,16.25,16.15,16.21,39000.0
2005-08-02 11:30:00,16.21,16.38,16.19,16.31,73600.0,16.21,16.38,16.19,16.31,73600.0
2005-08-02 12:00:00,16.3,16.45,16.29,16.45,80700.0,16.3,16.45,16.29,16.45,80700.0
2005-08-02 12:30:00,16.46,16.53,16.4,16.43,56400.0,16.46,16.53,16.4,16.43,56400.0
2005-08-02 13:00:00,16.43,16.43,16.31,16.37,31500.0,16.43,16.43,16.31,16.37,31500.0
2005-08-02 13:30:00,16.35,16.35,16.32,16.34,23200.0,16.35,16.35,16.32,16.34,23200.0
2005-08-02 14:00:00,16.33,16.39,16.29,16.36,50400.0,16.33,16.39,16.29,16.36,50400.0
2005-08-02 14:30:00,16.36,16.46,16.3,16.36,42400.0,16.36,16.46,16.3,16.36,42400.0
2005-08-02 15:00:00,16.37,16.52,16.36,16.51,85300.0,16.37,16.52,16.36,16.51,85300.0
2005-08-02 15:30:00,16.51,16.53,16.43,16.5,121700.0,16.51,16.53,16.43,16.5,121700.0
2005-08-03 09:30:00,16.56,16.6,16.2,16.2,120800.0,16.56,16.6,16.2,16.2,120800.0
2005-08-03 10:00:00,16.18,16.55,16.06,16.53,227400.0,16.18,16.55,16.06,16.53,227400.0
2005-08-03 10:30:00,16.52,16.64,16.42,16.49,177400.0,16.52,16.64,16.42,16.49,177400.0
2005-08-03 11:00:00,16.46,16.53,16.34,16.53,52600.0,16.46,16.53,16.34,16.53,52600.0
2005-08-03 11:30:00,16.52,16.55,16.49,16.52,59200.0,16.52,16.55,16.49,16.52,59200.0
2005-08-03 12:00:00,16.53,16.55,16.5,16.54,32600.0,16.53,16.55,16.5,16.54,32600.0
2005-08-03 12:30:00,16.53,16.54,16.43,16.43,39900.0,16.53,16.54,16.43,16.43,39900.0
2005-08-03 13:00:00,16.43,16.44,16.39,16.44,30600.0,16.43,16.44,16.39,16.44,30600.0
2005-08-03 13:30:00,16.43,16.45,16.42,16.42,29900.0,16.43,16.45,16.42,16.42,29900.0
2005-08-03 14:00:00,16.42,16.45,16.25,16.25,29500.0,16.42,16.45,16.25,16.25,29500.0
2005-08-03 14:30:00,16.25,16.28,16.14,16.15,50800.0,16.25,16.28,16.14,16.15,50800.0
2005-08-03 15:00:00,16.16,16.16,16.07,16.07,63800.0,16.16,16.16,16.07,16.07,63800.0
2005-08-03 15:30:00,16.09,16.14,16.01,16.05,140600.0,16.09,16.14,16.01,16.05,140600.0
2005-08-04 09:30:00,16.0,16.2,15.78,15.99,174200.0,16.0,16.2,15.78,15.99,174200.0
2005-08-04 10:00:00,15.99,16.0,15.83,15.91,59800.0,15.99,16.0,15.83,15.91,59800.0
2005-08-04 10:30:00,15.91,15.96,15.89,15.9,49400.0,15.91,15.96,15.89,15.9,49400.0
2005-08-04 11:00:00,15.9,15.94,15.85,15.89,39600.0,15.9,15.94,15.85,15.89,39600.0
2005-08-04 11:30:00,15.86,15.89,15.52,15.55,81100.0,15.86,15.89,15.52,15.55,81100.0
2005-08-04 12:00:00,15.52,15.72,15.33,15.7,144000.0,15.52,15.72,15.33,15.7,144000.0
2005-08-04 12:30:00,15.7,15.82,15.63,15.66,33900.0,15.7,15.82,15.63,15.66,33900.0
2005-08-04 13:00:00,15.65,15.76,15.61,15.62,27500.0,15.65,15.76,15.61,15.62,27500.0
2005-08-04 13:30:00,15.61,15.68,15.6,15.68,15500.0,15.61,15.68,15.6,15.68,15500.0
2005-08-04 14:00:00,15.68,15.85,15.66,15.83,32400.0,15.68,15.85,15.66,15.83,32400.0
2005-08-04 14:30:00,15.83,15.83,15.64,15.69,81600.0,15.83,15.83,15.64,15.69,81600.0
2005-08-04 15:00:00,15.7,15.72,15.65,15.66,30900.0,15.7,15.72,15.65,15.66,30900.0
2005-08-04 15:30:00,15.68,15.72,15.62,15.63,301400.0,15.68,15.72,15.62,15.63,301400.0
2005-08-05 09:30:00,15.65,16.28,15.65,16.28,809600.0,15.65,16.28,15.65,16.28,809600.0
2005-08-05 10:00:00,16.28,16.55,16.09,16.24,528000.0,16.28,16.55,16.09,16.24,528000.0
2005-08-05 10:30:00,16.23,16.31,16.04,16.16,52900.0,16.23,16.31,16.04,16.16,52900.0
2005-08-05 11:00:00,16.17,16.28,16.13,16.17,356800.0,16.17,16.28,16.13,16.17,356800.0
2005-08-05 11:30:00,16.17,16.31,16.16,16.26,152100.0,16.17,16.31,16.16,16.26,152100.0
2005-08-05 12:00:00,16.24,16.41,16.23,16.35,67200.0,16.24,16.41,16.23,16.35,67200.0
2005-08-05 12:30:00,16.33,16.54,16.31,16.45,139300.0,16.33,16.54,16.31,16.45,139300.0
2005-08-05 13:00:00,16.44,16.52,16.41,16.5,172200.0,16.44,16.52,16.41,16.5,172200.0
2005-08-05 13:30:00,16.5,16.59,16.47,16.54,211700.0,16.5,16.59,16.47,16.54,211700.0
2005-08-05 14:00:00,16.54,16.57,16.4,16.48,58700.0,16.54,16.57,16.4,16.48,58700.0
2005-08-05 14:30:00,16.5,16.59,16.47,16.53,75300.0,16.5,16.59,16.47,16.53,75300.0
2005-08-05 15:00:00,16.53,16.56,16.43,16.51,133400.0,16.53,16.56,16.43,16.51,133400.0
2005-08-05 15:30:00,16.51,16.55,16.18,16.28,218100.0,16.51,16.55,16.18,16.28,218100.0
2005-08-08 09:30:00,16.33,16.33,16.0,16.06,108300.0,16.33,16.33,16.0,16.06,108300.0
2005-08-08 10:00:00,16.05,16.14,16.04,16.1,83500.0,16.05,16.14,16.04,16.1,83500.0
2005-08-08 10:30:00,16.08,16.09,15.75,15.78,121100.0,16.08,16.09,15.75,15.78,121100.0
2005-08-08 11:00:00,15.77,15.93,15.77,15.89,40100.0,15.77,15.93,15.77,15.89,40100.0
2005-08-08 11:30:00,15.91,15.99,15.83,15.99,54000.0,15.91,15.99,15.83,15.99,54000.0
2005-08-08 12:00:00,15.99,16.01,15.95,16.01,27200.0,15.99,16.01,15.95,16.01,27200.0
2005-08-08 12:30:00,16.0,16.03,15.96,15.97,19500.0,16.0,16.03,15.96,15.97,19500.0
2005-08-08 13:00:00,15.96,16.0,15.93,15.96,46200.0,15.96,16.0,15.93,15.96,46200.0
2005-08-08 13:30:00,15.96,16.0,15.94,15.97,66000.0,15.96,16.0,15.94,15.97,66000.0
2005-08-08 14:00:00,15.99,15.99,15.81,15.85,82200.0,15.99,15.99,15.81,15.85,82200.0
2005-08-08 14:30:00,15.85,15.88,15.81,15.83,64100.0,15.85,15.88,15.81,15.83,64100.0
2005-08-08 15:00:00,15.83,15.88,15.67,15.67,70500.0,15.83,15.88,15.67,15.67,70500.0
2005-08-08 15:30:00,15.67,15.73,15.53,15.7,336500.0,15.67,15.73,15.53,15.7,336500.0
2005-08-09 09:30:00,15.7,15.88,15.69,15.85,81000.0,15.7,15.88,15.69,15.85,81000.0
2005-08-09 10:00:00,15.85,15.94,15.81,15.86,47600.0,15.85,15.94,15.81,15.86,47600.0
2005-08-09 10:30:00,15.85,15.9,15.82,15.86,34500.0,15.85,15.9,15.82,15.86,34500.0
2005-08-09 11:00:00,15.86,15.89,15.77,15.86,68000.0,15.86,15.89,15.77,15.86,68000.0
2005-08-09 11:30:00,15.86,15.87,15.75,15.75,48100.0,15.86,15.87,15.75,15.75,48100.0
2005-08-09 12:00:00,15.74,15.75,15.67,15.67,20800.0,15.74,15.75,15.67,15.67,20800.0
2005-08-09 12:30:00,15.65,15.67,15.61,15.62,32700.0,15.65,15.67,15.61,15.62,32700.0
2005-08-09 13:00:00,15.61,15.69,15.5,15.64,53100.0,15.61,15.69,15.5,15.64,53100.0
2005-08-09 13:30:00,15.64,15.65,15.6,15.6,40800.0,15.64,15.65,15.6,15.6,40800.0
2005-08-09 14:00:00,15.6,15.65,15.6,15.65,37300.0,15.6,15.65,15.6,15.65,37300.0
2005-08-09 14:30:00,15.65,15.69,15.59,15.6,61900.0,15.65,15.69,15.59,15.6,61900.0
2005-08-09 15:00:00,15.6,15.61,15.44,15.47,47600.0,15.6,15.61,15.44,15.47,47600.0
2005-08-09 15:30:00,15.5,15.62,15.45,15.49,108700.0,15.5,15.62,15.45,15.49,108700.0
2005-08-10 09:30:00,16.22,16.24,15.6,15.69,213200.0,16.22,16.24,15.6,15.69,213200.0
2005-08-10 10:00:00,15.7,16.05,15.7,16.05,114400.0,15.7,16.05,15.7,16.05,114400.0
2005-08-10 10:30:00,16.05,16.05,15.99,16.0,68100.0,16.05,16.05,15.99,16.0,68100.0
2005-08-10 11:00:00,16.0,16.05,15.97,16.02,57100.0,16.0,16.05,15.97,16.02,57100.0
2005-08-10 11:30:00,16.03,16.1,15.99,16.07,48700.0,16.03,16.1,15.99,16.07,48700.0
2005-08-10 12:00:00,16.06,16.08,16.03,16.06,40300.0,16.06,16.08,16.03,16.06,40300.0
2005-08-10 12:30:00,16.07,16.08,15.81,15.81,72600.0,16.07,16.08,15.81,15.81,72600.0
2005-08-10 13:00:00,15.81,15.87,15.75,15.78,25600.0,15.81,15.87,15.75,15.78,25600.0
2005-08-10 13:30:00,15.78,15.83,15.76,15.76,33700.0,15.78,15.83,15.76,15.76,33700.0
2005-08-10 14:00:00,15.76,15.81,15.66,15.7,52800.0,15.76,15.81,15.66,15.7,52800.0
2005-08-10 14:30:00,15.7,15.8,15.7,15.77,37400.0,15.7,15.8,15.7,15.77,37400.0
2005-08-10 15:00:00,15.77,15.85,15.64,15.66,127300.0,15.77,15.85,15.64,15.66,127300.0
2005-08-10 15:30:00,15.66,15.8,15.65,15.67,108800.0,15.66,15.8,15.65,15.67,108800.0
2005-08-11 09:30:00,15.8,16.05,15.72,16.05,115500.0,15.8,16.05,15.72,16.05,115500.0
2005-08-11 10:00:00,16.08,16.5,16.04,16.46,245600.0,16.08,16.5,16.04,16.46,245600.0
2005-08-11 10:30:00,16.46,16.57,16.37,16.49,147600.0,16.46,16.57,16.37,16.49,147600.0
2005-08-11 11:00:00,16.46,16.47,16.35,16.41,54200.0,16.46,16.47,16.35,16.41,54200.0
2005-08-11 11:30:00,16.4,16.42,16.34,16.41,65900.0,16.4,16.42,16.34,16.41,65900.0
2005-08-11 12:00:00,16.4,16.42,16.2,16.27,55100.0,16.4,16.42,16.2,16.27,55100.0
2005-08-11 12:30:00,16.29,16.38,16.26,16.37,25900.0,16.29,16.38,16.26,16.37,25900.0
2005-08-11 13:00:00,16.37,16.41,16.31,16.36,28600.0,16.37,16.41,16.31,16.36,28600.0
2005-08-11 13:30:00,16.36,16.4,16.33,16.38,35900.0,16.36,16.4,16.33,16.38,35900.0
2005-08-11 14:00:00,16.41,16.44,16.35,16.41,50400.0,16.41,16.44,16.35,16.41,50400.0
2005-08-11 14:30:00,16.42,16.5,16.41,16.47,55700.0,16.42,16.5,16.41,16.47,55700.0
2005-08-11 15:00:00,16.48,16.55,16.45,16.5,154800.0,16.48,16.55,16.45,16.5,154800.0
2005-08-11 15:30:00,16.51,16.56,16.49,16.56,189400.0,16.51,16.56,16.49,16.56,189400.0
2005-08-12 09:30:00,16.6,16.6,16.43,16.51,74600.0,16.6,16.6,16.43,16.51,74600.0
2005-08-12 10:00:00,16.51,16.65,16.43,16.65,56300.0,16.51,16.65,16.43,16.65,56300.0
2005-08-12 10:30:00,16.65,16.69,16.49,16.5,50100.0,16.65,16.69,16.49,16.5,50100.0
2005-08-12 11:00:00,16.51,16.55,16.49,16.51,30600.0,16.51,16.55,16.49,16.51,30600.0
2005-08-12 11:30:00,16.51,16.53,16.49,16.5,43900.0,16.51,16.53,16.49,16.5,43900.0
2005-08-12 12:00:00,16.5,16.53,16.5,16.51,28200.0,16.5,16.53,16.5,16.51,28200.0
2005-08-12 12:30:00,16.53,16.53,16.5,16.52,16500.0,16.53,16.53,16.5,16.52,16500.0
2005-08-12 13:00:00,16.52,16.53,16.5,16.51,14400.0,16.52,16.53,16.5,16.51,14400.0
2005-08-12 13:30:00,16.51,16.63,16.5,16.61,163900.0,16.51,16.63,16.5,16.61,163900.0
2005-08-12 14:00:00,16.6,16.69,16.58,16.66,74600.0,16.6,16.69,16.58,16.66,74600.0
2005-08-12 14:30:00,16.67,16.77,16.65,16.75,147700.0,16.67,16.77,16.65,16.75,147700.0
2005-08-12 15:00:00,16.75,16.95,16.7,16.95,178100.0,16.75,16.95,16.7,16.95,178100.0
2005-08-12 15:30:00,16.95,17.0,16.8,16.93,548100.0,16.95,17.0,16.8,16.93,548100.0
2005-08-15 09:30:00,16.92,17.03,16.84,17.0,117500.0,16.92,17.03,16.84,17.0,117500.0
2005-08-15 10:00:00,16.98,17.0,16.9,16.95,65700.0,16.98,17.0,16.9,16.95,65700.0
2005-08-15 10:30:00,16.95,16.96,16.87,16.87,42100.0,16.95,16.96,16.87,16.87,42100.0
2005-08-15 11:00:00,16.88,16.93,16.85,16.86,49000.0,16.88,16.93,16.85,16.86,49000.0
2005-08-15 11:30:00,16.86,16.98,16.85,16.86,24700.0,16.86,16.98,16.85,16.86,24700.0
2005-08-15 12:00:00,16.86,17.01,16.86,17.01,80000.0,16.86,17.01,16.86,17.01,80000.0
2005-08-15 12:30:00,17.0,17.07,17.0,17.04,50900.0,17.0,17.07,17.0,17.04,50900.0
2005-08-15 13:00:00,17.06,17.08,16.93,17.05,61400.0,17.06,17.08,16.93,17.05,61400.0
2005-08-15 13:30:00,17.04,17.06,17.01,17.01,20400.0,17.04,17.06,17.01,17.01,20400.0
2005-08-15 14:00:00,17.0,17.01,16.94,17.01,33100.0,17.0,17.01,16.94,17.01,33100.0
2005-08-15 14:30:00,17.01,17.01,16.95,16.97,58100.0,17.01,17.01,16.95,16.97,58100.0
2005-08-15 15:00:00,16.97,16.99,16.95,16.99,75800.0,16.97,16.99,16.95,16.99,75800.0
2005-08-15 15:30:00,16.99,17.04,16.89,17.02,223900.0,16.99,17.04,16.89,17.02,223900.0
2005-08-16 09:30:00,17.06,17.19,16.91,17.01,110700.0,17.06,17.19,16.91,17.01,110700.0
2005-08-16 10:00:00,17.01,17.13,16.99,17.07,110900.0,17.01,17.13,16.99,17.07,110900.0
2005-08-16 10:30:00,17.02,17.04,16.9,16.92,85600.0,17.02,17.04,16.9,16.92,85600.0
2005-08-16 11:00:00,16.92,17.0,16.9,16.97,91100.0,16.92,17.0,16.9,16.97,91100.0
2005-08-16 11:30:00,16.96,16.98,16.91,16.91,117600.0,16.96,16.98,16.91,16.91,117600.0
2005-08-16 12:00:00,16.91,16.98,16.78,16.81,310400.0,16.91,16.98,16.78,16.81,310400.0
2005-08-16 12:30:00,16.8,16.8,16.72,16.8,29200.0,16.8,16.8,16.72,16.8,29200.0
2005-08-16 13:00:00,16.8,16.94,16.79,16.82,30000.0,16.8,16.94,16.79,16.82,30000.0
2005-08-16 13:30:00,16.79,16.85,16.72,16.73,27900.0,16.79,16.85,16.72,16.73,27900.0
2005-08-16 14:00:00,16.73,16.76,16.62,16.62,26400.0,16.73,16.76,16.62,16.62,26400.0
2005-08-16 14:30:00,16.63,16.66,16.59,16.59,51500.0,16.63,16.66,16.59,16.59,51500.0
2005-08-16 15:00:00,16.6,16.6,16.5,16.55,51100.0,16.6,16.6,16.5,16.55,51100.0
2005-08-16 15:30:00,16.55,16.62,16.52,16.52,108300.0,16.55,16.62,16.52,16.52,108300.0
2005-08-17 09:30:00,16.55,16.62,16.4,16.45,66900.0,16.55,16.62,16.4,16.45,66900.0
2005-08-17 10:00:00,16.46,16.61,16.44,16.59,62200.0,16.46,16.61,16.44,16.59,62200.0
2005-08-17 10:30:00,16.58,16.66,16.5,16.59,49700.0,16.58,16.66,16.5,16.59,49700.0
2005-08-17 11:00:00,16.6,16.67,16.55,16.58,27200.0,16.6,16.67,16.55,16.58,27200.0
2005-08-17 11:30:00,16.55,16.63,16.55,16.63,22700.0,16.55,16.63,16.55,16.63,22700.0
2005-08-17 12:00:00,16.64,16.75,16.64,16.75,41800.0,16.64,16.75,16.64,16.75,41800.0
2005-08-17 12:30:00,16.75,16.76,16.71,16.71,23000.0,16.75,16.76,16.71,16.71,23000.0
2005-08-17 13:00:00,16.72,16.75,16.7,16.74,9300.0,16.72,16.75,16.7,16.74,9300.0
2005-08-17 13:30:00,16.72,16.74,16.65,16.69,33200.0,16.72,16.74,16.65,16.69,33200.0
2005-08-17 14:00:00,16.69,16.72,16.63,16.66,30000.0,16.69,16.72,16.63,16.66,30000.0
2005-08-17 14:30:00,16.66,16.67,16.55,16.62,43800.0,16.66,16.67,16.55,16.62,43800.0
2005-08-17 15:00:00,16.59,16.66,16.55,16.58,38100.0,16.59,16.66,16.55,16.58,38100.0
2005-08-17 15:30:00,16.58,16.62,16.51,16.51,79100.0,16.58,16.62,16.51,16.51,79100.0
2005-08-18 09:30:00,16.49,16.5,16.17,16.42,100300.0,16.49,16.5,16.17,16.42,100300.0
2005-08-18 10:00:00,16.42,16.46,16.38,16.45,62700.0,16.42,16.46,16.38,16.45,62700.0
2005-08-18 10:30:00,16.45,16.46,16.28,16.4,122400.0,16.45,16.46,16.28,16.4,122400.0
2005-08-18 11:00:00,16.4,16.48,16.35,16.41,53300.0,16.4,16.48,16.35,16.41,53300.0
2005-08-18 11:30:00,16.4,16.43,16.4,16.41,10800.0,16.4,16.43,16.4,16.41,10800.0
2005-08-18 12:00:00,16.41,16.45,16.4,16.45,9400.0,16.41,16.45,16.4,16.45,9400.0
2005-08-18 12:30:00,16.45,16.45,16.41,16.44,12200.0,16.45,16.45,16.41,16.44,12200.0
2005-08-18 13:00:00,16.44,16.5,16.4,16.5,24000.0,16.44,16.5,16.4,16.5,24000.0
2005-08-18 13:30:00,16.5,16.51,16.46,16.47,33900.0,16.5,16.51,16.46,16.47,33900.0
2005-08-18 14:00:00,16.45,16.51,16.4,16.4,58700.0,16.45,16.51,16.4,16.4,58700.0
2005-08-18 14:30:00,16.41,16.45,16.38,16.4,29400.0,16.41,16.45,16.38,16.4,29400.0
2005-08-18 15:00:00,16.4,16.51,16.39,16.42,22400.0,16.4,16.51,16.39,16.42,22400.0
2005-08-18 15:30:00,16.41,16.48,16.39,16.4,123100.0,16.41,16.48,16.39,16.4,123100.0
2005-08-19 09:30:00,17.14,18.3,17.13,18.3,1220900.0,17.14,18.3,17.13,18.3,1220900.0
2005-08-19 10:00:00,18.31,18.73,18.14,18.62,1400600.0,18.31,18.73,18.14,18.62,1400600.0
2005-08-19 10:30:00,18.63,18.88,18.44,18.75,646000.0,18.63,18.88,18.44,18.75,646000.0
2005-08-19 11:00:00,18.75,19.06,18.75,18.84,812000.0,18.75,19.06,18.75,18.84,812000.0
2005-08-19 11:30:00,18.84,19.0,18.8,18.87,397600.0,18.84,19.0,18.8,18.87,397600.0
2005-08-19 12:00:00,18.88,19.04,18.88,18.97,374700.0,18.88,19.04,18.88,18.97,374700.0
2005-08-19 12:30:00,18.98,19.2,18.97,19.1,340000.0,18.98,19.2,18.97,19.1,340000.0
2005-08-19 13:00:00,19.09,19.2,18.9,19.1,472500.0,19.09,19.2,18.9,19.1,472500.0
2005-08-19 13:30:00,19.12,19.16,19.04,19.04,172700.0,19.12,19.16,19.04,19.04,172700.0
2005-08-19 14:00:00,19.05,19.15,18.95,19.11,264600.0,19.05,19.15,18.95,19.11,264600.0
2005-08-19 14:30:00,19.12,19.14,18.81,18.9,369300.0,19.12,19.14,18.81,18.9,369300.0
2005-08-19 15:00:00,18.91,18.98,18.8,18.86,333200.0,18.91,18.98,18.8,18.86,333200.0
2005-08-19 15:30:00,18.85,18.92,18.81,18.81,547200.0,18.85,18.92,18.81,18.81,547200.0
2005-08-22 09:30:00,18.93,19.01,18.61,18.77,515000.0,18.93,19.01,18.61,18.77,515000.0
2005-08-22 10:00:00,18.77,18.98,18.65,18.83,159900.0,18.77,18.98,18.65,18.83,159900.0
2005-08-22 10:30:00,18.83,18.89,18.75,18.82,130600.0,18.83,18.89,18.75,18.82,130600.0
2005-08-22 11:00:00,18.82,18.84,18.75,18.77,181400.0,18.82,18.84,18.75,18.77,181400.0
2005-08-22 11:30:00,18.78,18.79,18.45,18.49,187000.0,18.78,18.79,18.45,18.49,187000.0
2005-08-22 12:00:00,18.49,18.53,18.24,18.25,160300.0,18.49,18.53,18.24,18.25,160300.0
2005-08-22 12:30:00,18.25,18.49,18.06,18.18,159900.0,18.25,18.49,18.06,18.18,159900.0
2005-08-22 13:00:00,18.17,18.22,18.0,18.18,104900.0,18.17,18.22,18.0,18.18,104900.0
2005-08-22 13:30:00,18.16,18.36,18.11,18.34,36100.0,18.16,18.36,18.11,18.34,36100.0
2005-08-22 14:00:00,18.35,18.35,18.0,18.09,74300.0,18.35,18.35,18.0,18.09,74300.0
2005-08-22 14:30:00,18.09,18.22,18.0,18.02,86100.0,18.09,18.22,18.0,18.02,86100.0
2005-08-22 15:00:00,18.02,18.4,17.93,18.14,184900.0,18.02,18.4,17.93,18.14,184900.0
2005-08-22 15:30:00,18.14,18.32,18.06,18.25,227100.0,18.14,18.32,18.06,18.25,227100.0
2005-08-23 09:30:00,18.4,18.4,18.02,18.05,241200.0,18.4,18.4,18.02,18.05,241200.0
2005-08-23 10:00:00,18.05,18.06,17.76,18.01,181600.0,18.05,18.06,17.76,18.01,181600.0
2005-08-23 10:30:00,18.01,18.01,17.82,17.85,265100.0,18.01,18.01,17.82,17.85,265100.0
2005-08-23 11:00:00,17.86,17.87,17.83,17.85,107200.0,17.86,17.87,17.83,17.85,107200.0
2005-08-23 11:30:00,17.87,17.87,17.71,17.75,80800.0,17.87,17.87,17.71,17.75,80800.0
2005-08-23 12:00:00,17.75,17.75,17.71,17.75,42100.0,17.75,17.75,17.71,17.75,42100.0
2005-08-23 12:30:00,17.75,17.76,17.73,17.75,190600.0,17.75,17.76,17.73,17.75,190600.0
2005-08-23 13:00:00,17.74,17.84,17.74,17.84,87200.0,17.74,17.84,17.74,17.84,87200.0
2005-08-23 13:30:00,17.84,18.0,17.79,17.97,102000.0,17.84,18.0,17.79,17.97,102000.0
2005-08-23 14:00:00,17.97,18.02,17.95,18.01,73800.0,17.97,18.02,17.95,18.01,73800.0
2005-08-23 14:30:00,18.02,18.16,18.0,18.04,144100.0,18.02,18.16,18.0,18.04,144100.0
2005-08-23 15:00:00,18.04,18.04,17.86,17.9,90200.0,18.04,18.04,17.86,17.9,90200.0
2005-08-23 15:30:00,17.89,17.9,17.8,17.88,177500.0,17.89,17.9,17.8,17.88,177500.0
2005-08-24 09:30:00,17.91,18.2,17.8,17.91,91800.0,17.91,18.2,17.8,17.91,91800.0
2005-08-24 10:00:00,17.93,18.15,17.88,17.99,57100.0,17.93,18.15,17.88,17.99,57100.0
2005-08-24 10:30:00,18.01,18.2,17.96,18.08,46100.0,18.01,18.2,17.96,18.08,46100.0
2005-08-24 11:00:00,18.08,18.13,18.05,18.08,33400.0,18.08,18.13,18.05,18.08,33400.0
2005-08-24 11:30:00,18.09,18.09,17.94,17.96,49500.0,18.09,18.09,17.94,17.96,49500.0
2005-08-24 12:00:00,17.97,18.15,17.96,18.14,38300.0,17.97,18.15,17.96,18.14,38300.0
2005-08-24 12:30:00,18.14,18.34,18.11,18.33,42900.0,18.14,18.34,18.11,18.33,42900.0
2005-08-24 13:00:00,18.34,18.49,18.34,18.46,91700.0,18.34,18.49,18.34,18.46,91700.0
2005-08-24 13:30:00,18.46,18.48,18.43,18.48,44800.0,18.46,18.48,18.43,18.48,44800.0
2005-08-24 14:00:00,18.47,18.51,18.45,18.5,50600.0,18.47,18.51,18.45,18.5,50600.0
2005-08-24 14:30:00,18.49,18.56,18.3,18.3,96700.0,18.49,18.56,18.3,18.3,96700.0
2005-08-24 15:00:00,18.3,18.33,17.98,18.04,126500.0,18.3,18.33,17.98,18.04,126500.0
2005-08-24 15:30:00,18.03,18.14,18.02,18.07,90600.0,18.03,18.14,18.02,18.07,90600.0
2005-08-25 09:30:00,18.16,18.26,18.05,18.16,65700.0,18.16,18.26,18.05,18.16,65700.0
2005-08-25 10:00:00,18.16,18.39,18.13,18.38,34500.0,18.16,18.39,18.13,18.38,34500.0
2005-08-25 10:30:00,18.37,18.46,18.25,18.25,48500.0,18.37,18.46,18.25,18.25,48500.0
2005-08-25 11:00:00,18.25,18.25,18.08,18.08,46600.0,18.25,18.25,18.08,18.08,46600.0
2005-08-25 11:30:00,18.08,18.08,18.03,18.05,30700.0,18.08,18.08,18.03,18.05,30700.0
2005-08-25 12:00:00,18.06,18.06,18.02,18.03,24300.0,18.06,18.06,18.02,18.03,24300.0
2005-08-25 12:30:00,18.03,18.06,17.97,18.04,59700.0,18.03,18.06,17.97,18.04,59700.0
2005-08-25 13:00:00,18.04,18.05,17.99,18.05,42700.0,18.04,18.05,17.99,18.05,42700.0
2005-08-25 13:30:00,18.05,18.06,17.98,17.99,51300.0,18.05,18.06,17.98,17.99,51300.0
2005-08-25 14:00:00,18.01,18.01,17.86,18.0,68200.0,18.01,18.01,17.86,18.0,68200.0
2005-08-25 14:30:00,18.0,18.0,17.84,17.88,68700.0,18.0,18.0,17.84,17.88,68700.0
2005-08-25 15:00:00,17.88,17.91,17.83,17.86,39100.0,17.88,17.91,17.83,17.86,39100.0
2005-08-25 15:30:00,17.86,17.9,17.8,17.9,86200.0,17.86,17.9,17.8,17.9,86200.0
2005-08-26 09:30:00,17.9,17.91,17.71,17.71,67800.0,17.9,17.91,17.71,17.71,67800.0
2005-08-26 10:00:00,17.71,17.76,17.5,17.52,127300.0,17.71,17.76,17.5,17.52,127300.0
2005-08-26 10:30:00,17.53,17.57,17.4,17.5,56400.0,17.53,17.57,17.4,17.5,56400.0
2005-08-26 11:00:00,17.49,17.64,17.49,17.54,34500.0,17.49,17.64,17.49,17.54,34500.0
2005-08-26 11:30:00,17.59,17.59,17.51,17.54,16500.0,17.59,17.59,17.51,17.54,16500.0
2005-08-26 12:00:00,17.54,17.72,17.54,17.7,23900.0,17.54,17.72,17.54,17.7,23900.0
2005-08-26 12:30:00,17.71,17.75,17.6,17.6,31500.0,17.71,17.75,17.6,17.6,31500.0
2005-08-26 13:00:00,17.63,17.7,17.61,17.68,16200.0,17.63,17.7,17.61,17.68,16200.0
2005-08-26 13:30:00,17.65,17.67,17.6,17.63,24700.0,17.65,17.67,17.6,17.63,24700.0
2005-08-26 14:00:00,17.67,17.78,17.57,17.71,22000.0,17.67,17.78,17.57,17.71,22000.0
2005-08-26 14:30:00,17.7,17.72,17.57,17.71,40900.0,17.7,17.72,17.57,17.71,40900.0
2005-08-26 15:00:00,17.71,17.71,17.53,17.58,61800.0,17.71,17.71,17.53,17.58,61800.0
2005-08-26 15:30:00,17.59,17.65,17.45,17.46,120600.0,17.59,17.65,17.45,17.46,120600.0
2005-08-29 09:30:00,17.32,17.6,17.23,17.6,71600.0,17.32,17.6,17.23,17.6,71600.0
2005-08-29 10:00:00,17.6,17.82,17.4,17.73,61800.0,17.6,17.82,17.4,17.73,61800.0
2005-08-29 10:30:00,17.72,17.8,17.68,17.73,28800.0,17.72,17.8,17.68,17.73,28800.0
2005-08-29 11:00:00,17.75,17.81,17.72,17.73,26100.0,17.75,17.81,17.72,17.73,26100.0
2005-08-29 11:30:00,17.73,17.76,17.64,17.65,19200.0,17.73,17.76,17.64,17.65,19200.0
2005-08-29 12:00:00,17.65,17.75,17.63,17.69,24200.0,17.65,17.75,17.63,17.69,24200.0
2005-08-29 12:30:00,17.7,17.7,17.54,17.57,20300.0,17.7,17.7,17.54,17.57,20300.0
2005-08-29 13:00:00,17.57,17.8,17.57,17.7,41600.0,17.57,17.8,17.57,17.7,41600.0
2005-08-29 13:30:00,17.7,17.91,17.7,17.91,36200.0,17.7,17.91,17.7,17.91,36200.0
2005-08-29 14:00:00,17.9,17.91,17.75,17.78,28000.0,17.9,17.91,17.75,17.78,28000.0
2005-08-29 14:30:00,17.77,17.77,17.7,17.75,28500.0,17.77,17.77,17.7,17.75,28500.0
2005-08-29 15:00:00,17.75,17.87,17.75,17.78,50800.0,17.75,17.87,17.75,17.78,50800.0
2005-08-29 15:30:00,17.81,17.93,17.75,17.93,123300.0,17.81,17.93,17.75,17.93,123300.0
2005-08-30 09:30:00,17.93,17.95,17.64,17.81,70500.0,17.93,17.95,17.64,17.81,70500.0
2005-08-30 10:00:00,17.82,17.97,17.74,17.75,73100.0,17.82,17.97,17.74,17.75,73100.0
2005-08-30 10:30:00,17.75,17.81,17.62,17.74,52000.0,17.75,17.81,17.62,17.74,52000.0
2005-08-30 11:00:00,17.73,17.84,17.7,17.78,48000.0,17.73,17.84,17.7,17.78,48000.0
2005-08-30 11:30:00,17.76,17.81,17.66,17.73,36400.0,17.76,17.81,17.66,17.73,36400.0
2005-08-30 12:00:00,17.72,17.8,17.71,17.71,58200.0,17.72,17.8,17.71,17.71,58200.0
2005-08-30 12:30:00,17.72,17.75,17.66,17.74,48300.0,17.72,17.75,17.66,17.74,48300.0
2005-08-30 13:00:00,17.76,17.99,17.74,17.9,119600.0,17.76,17.99,17.74,17.9,119600.0
2005-08-30 13:30:00,17.9,17.93,17.85,17.87,342800.0,17.9,17.93,17.85,17.87,342800.0
2005-08-30 14:00:00,17.85,17.9,17.81,17.88,44500.0,17.85,17.9,17.81,17.88,44500.0
2005-08-30 14:30:00,17.89,17.89,17.73,17.75,58000.0,17.89,17.89,17.73,17.75,58000.0
2005-08-30 15:00:00,17.75,17.88,17.74,17.79,48000.0,17.75,17.88,17.74,17.79,48000.0
2005-08-30 15:30:00,17.79,17.91,17.75,17.76,130900.0,17.79,17.91,17.75,17.76,130900.0
2005-08-31 09:30:00,17.76,17.99,17.75,17.8,52400.0,17.76,17.99,17.75,17.8,52400.0
2005-08-31 10:00:00,17.83,17.93,17.71,17.86,27200.0,17.83,17.93,17.71,17.86,27200.0
2005-08-31 10:30:00,17.81,17.97,17.77,17.9,87400.0,17.81,17.97,17.77,17.9,87400.0
2005-08-31 11:00:00,17.93,17.98,17.91,17.94,51100.0,17.93,17.98,17.91,17.94,51100.0
2005-08-31 11:30:00,17.96,18.0,17.88,17.96,48300.0,17.96,18.0,17.88,17.96,48300.0
2005-08-31 12:00:00,17.93,17.96,17.9,17.96,17400.0,17.93,17.96,17.9,17.96,17400.0
2005-08-31 12:30:00,17.96,17.98,17.9,17.94,18000.0,17.96,17.98,17.9,17.94,18000.0
2005-08-31 13:00:00,17.94,18.2,17.94,18.1,62600.0,17.94,18.2,17.94,18.1,62600.0
2005-08-31 13:30:00,18.07,18.2,18.05,18.12,39900.0,18.07,18.2,18.05,18.12,39900.0
2005-08-31 14:00:00,18.13,18.17,18.01,18.08,35400.0,18.13,18.17,18.01,18.08,35400.0
2005-08-31 14:30:00,18.12,18.46,18.09,18.41,114500.0,18.12,18.46,18.09,18.41,114500.0
2005-08-31 15:00:00,18.41,18.55,18.37,18.55,121000.0,18.41,18.55,18.37,18.55,121000.0
2005-08-31 15:30:00,18.55,18.58,18.29,18.43,189300.0,18.55,18.58,18.29,18.43,189300.0
2005-09-01 09:30:00,18.45,18.55,18.43,18.48,73800.0,18.45,18.55,18.43,18.48,73800.0
2005-09-01 10:00:00,18.45,18.52,18.43,18.5,99400.0,18.45,18.52,18.43,18.5,99400.0
2005-09-01 10:30:00,18.49,18.55,18.02,18.23,160700.0,18.49,18.55,18.02,18.23,160700.0
2005-09-01 11:00:00,18.23,18.33,18.08,18.3,88300.0,18.23,18.33,18.08,18.3,88300.0
2005-09-01 11:30:00,18.3,18.33,18.25,18.27,33200.0,18.3,18.33,18.25,18.27,33200.0
2005-09-01 12:00:00,18.28,18.3,18.25,18.25,13500.0,18.28,18.3,18.25,18.25,13500.0
2005-09-01 12:30:00,18.25,18.29,18.15,18.2,30700.0,18.25,18.29,18.15,18.2,30700.0
2005-09-01 13:00:00,18.18,18.23,18.16,18.22,32900.0,18.18,18.23,18.16,18.22,32900.0
2005-09-01 13:30:00,18.19,18.31,18.13,18.29,59900.0,18.19,18.31,18.13,18.29,59900.0
2005-09-01 14:00:00,18.28,18.41,18.25,18.38,58600.0,18.28,18.41,18.25,18.38,58600.0
2005-09-01 14:30:00,18.37,18.44,18.37,18.4,59500.0,18.37,18.44,18.37,18.4,59500.0
2005-09-01 15:00:00,18.4,18.44,18.38,18.39,33900.0,18.4,18.44,18.38,18.39,33900.0
2005-09-01 15:30:00,18.39,18.41,18.22,18.32,128200.0,18.39,18.41,18.22,18.32,128200.0
2005-09-02 09:30:00,18.25,18.49,18.19,18.27,41300.0,18.25,18.49,18.19,18.27,41300.0
2005-09-02 10:00:00,18.24,18.33,18.01,18.07,56500.0,18.24,18.33,18.01,18.07,56500.0
2005-09-02 10:30:00,18.06,18.11,17.86,17.91,86900.0,18.06,18.11,17.86,17.91,86900.0
2005-09-02 11:00:00,17.91,18.12,17.9,18.09,42300.0,17.91,18.12,17.9,18.09,42300.0
2005-09-02 11:30:00,18.1,18.15,17.96,17.98,76200.0,18.1,18.15,17.96,17.98,76200.0
2005-09-02 12:00:00,17.99,18.07,17.96,17.98,60700.0,17.99,18.07,17.96,17.98,60700.0
2005-09-02 12:30:00,18.0,18.02,17.98,18.0,37300.0,18.0,18.02,17.98,18.0,37300.0
2005-09-02 13:00:00,18.0,18.06,18.0,18.0,31900.0,18.0,18.06,18.0,18.0,31900.0
2005-09-02 13:30:00,18.0,18.05,18.0,18.01,25600.0,18.0,18.05,18.0,18.01,25600.0
2005-09-02 14:00:00,18.0,18.01,18.0,18.0,30600.0,18.0,18.01,18.0,18.0,30600.0
2005-09-02 14:30:00,18.0,18.02,17.9,18.0,73200.0,18.0,18.02,17.9,18.0,73200.0
2005-09-02 15:00:00,17.99,18.06,17.98,17.98,46100.0,17.99,18.06,17.98,17.98,46100.0
2005-09-02 15:30:00,17.99,17.99,17.91,17.91,81300.0,17.99,17.99,17.91,17.91,81300.0
2005-09-06 09:30:00,17.94,18.47,17.94,18.29,73200.0,17.94,18.47,17.94,18.29,73200.0
2005-09-06 10:00:00,18.3,18.41,18.23,18.38,64500.0,18.3,18.41,18.23,18.38,64500.0
2005-09-06 10:30:00,18.36,18.38,18.25,18.27,57700.0,18.36,18.38,18.25,18.27,57700.0
2005-09-06 11:00:00,18.27,18.35,18.21,18.21,33100.0,18.27,18.35,18.21,18.21,33100.0
2005-09-06 11:30:00,18.24,18.31,18.21,18.27,32300.0,18.24,18.31,18.21,18.27,32300.0
2005-09-06 12:00:00,18.26,18.31,18.26,18.28,24000.0,18.26,18.31,18.26,18.28,24000.0
2005-09-06 12:30:00,18.28,18.34,18.26,18.31,20800.0,18.28,18.34,18.26,18.31,20800.0
2005-09-06 13:00:00,18.33,18.35,18.27,18.28,20000.0,18.33,18.35,18.27,18.28,20000.0
2005-09-06 13:30:00,18.29,18.29,18.17,18.2,26000.0,18.29,18.29,18.17,18.2,26000.0
2005-09-06 14:00:00,18.2,18.21,18.14,18.17,34400.0,18.2,18.21,18.14,18.17,34400.0
2005-09-06 14:30:00,18.16,18.18,18.11,18.15,64100.0,18.16,18.18,18.11,18.15,64100.0
2005-09-06 15:00:00,18.16,18.17,17.93,17.98,228000.0,18.16,18.17,17.93,17.98,228000.0
2005-09-06 15:30:00,17.98,18.14,17.93,18.03,214100.0,17.98,18.14,17.93,18.03,214100.0
2005-09-07 09:30:00,18.17,18.17,17.8,17.94,57800.0,18.17,18.17,17.8,17.94,57800.0
2005-09-07 10:00:00,17.92,17.96,17.85,17.85,44300.0,17.92,17.96,17.85,17.85,44300.0
2005-09-07 10:30:00,17.85,17.88,17.42,17.79,122100.0,17.85,17.88,17.42,17.79,122100.0
2005-09-07 11:00:00,17.83,17.99,17.81,17.92,32900.0,17.83,17.99,17.81,17.92,32900.0
2005-09-07 11:30:00,17.91,17.95,17.85,17.94,18900.0,17.91,17.95,17.85,17.94,18900.0
2005-09-07 12:00:00,17.94,18.05,17.93,18.03,18400.0,17.94,18.05,17.93,18.03,18400.0
2005-09-07 12:30:00,18.06,18.06,17.94,18.02,14800.0,18.06,18.06,17.94,18.02,14800.0
2005-09-07 13:00:00,18.03,18.16,17.94,18.11,24900.0,18.03,18.16,17.94,18.11,24900.0
2005-09-07 13:30:00,18.1,18.12,18.06,18.06,10900.0,18.1,18.12,18.06,18.06,10900.0
2005-09-07 14:00:00,18.07,18.12,17.99,18.01,16300.0,18.07,18.12,17.99,18.01,16300.0
2005-09-07 14:30:00,18.0,18.09,18.0,18.04,16200.0,18.0,18.09,18.0,18.04,16200.0
2005-09-07 15:00:00,18.04,18.25,18.0,18.24,221900.0,18.04,18.25,18.0,18.24,221900.0
2005-09-07 15:30:00,18.26,18.32,18.17,18.19,97800.0,18.26,18.32,18.17,18.19,97800.0
2005-09-08 09:30:00,18.2,18.3,18.0,18.01,47500.0,18.2,18.3,18.0,18.01,47500.0
2005-09-08 10:00:00,18.01,18.1,17.94,18.04,25600.0,18.01,18.1,17.94,18.04,25600.0
2005-09-08 10:30:00,18.05,18.55,18.01,18.35,111900.0,18.05,18.55,18.01,18.35,111900.0
2005-09-08 11:00:00,18.39,18.46,18.13,18.24,34800.0,18.39,18.46,18.13,18.24,34800.0
2005-09-08 11:30:00,18.3,18.31,18.11,18.11,24700.0,18.3,18.31,18.11,18.11,24700.0
2005-09-08 12:00:00,18.11,18.18,18.02,18.09,17100.0,18.11,18.18,18.02,18.09,17100.0
2005-09-08 12:30:00,18.07,18.14,18.03,18.13,9200.0,18.07,18.14,18.03,18.13,9200.0
2005-09-08 13:00:00,18.15,18.17,18.08,18.1,6000.0,18.15,18.17,18.08,18.1,6000.0
2005-09-08 13:30:00,18.1,18.1,18.05,18.06,13500.0,18.1,18.1,18.05,18.06,13500.0
2005-09-08 14:00:00,18.06,18.16,18.0,18.02,31600.0,18.06,18.16,18.0,18.02,31600.0
2005-09-08 14:30:00,18.01,18.03,17.89,17.89,43700.0,18.01,18.03,17.89,17.89,43700.0
2005-09-08 15:00:00,17.9,17.98,17.84,17.97,64900.0,17.9,17.98,17.84,17.97,64900.0
2005-09-08 15:30:00,17.99,18.08,17.99,18.08,43900.0,17.99,18.08,17.99,18.08,43900.0
2005-09-09 09:30:00,18.0,18.46,18.0,18.13,91200.0,18.0,18.46,18.0,18.13,91200.0
2005-09-09 10:00:00,18.13,18.3,18.0,18.11,50000.0,18.13,18.3,18.0,18.11,50000.0
2005-09-09 10:30:00,18.11,18.27,18.09,18.25,36700.0,18.11,18.27,18.09,18.25,36700.0
2005-09-09 11:00:00,18.25,18.27,18.09,18.11,61700.0,18.25,18.27,18.09,18.11,61700.0
2005-09-09 11:30:00,18.11,18.18,18.1,18.17,30600.0,18.11,18.18,18.1,18.17,30600.0
2005-09-09 12:00:00,18.17,18.19,18.07,18.19,34600.0,18.17,18.19,18.07,18.19,34600.0
2005-09-09 12:30:00,18.18,18.25,18.12,18.17,331300.0,18.18,18.25,18.12,18.17,331300.0
2005-09-09 13:00:00,18.17,18.25,18.15,18.23,23600.0,18.17,18.25,18.15,18.23,23600.0
2005-09-09 13:30:00,18.25,18.25,18.22,18.24,11300.0,18.25,18.25,18.22,18.24,11300.0
2005-09-09 14:00:00,18.24,18.36,18.22,18.36,33500.0,18.24,18.36,18.22,18.36,33500.0
2005-09-09 14:30:00,18.36,18.38,18.31,18.38,27300.0,18.36,18.38,18.31,18.38,27300.0
2005-09-09 15:00:00,18.39,18.5,18.37,18.48,52800.0,18.39,18.5,18.37,18.48,52800.0
2005-09-09 15:30:00,18.48,18.5,18.38,18.45,104800.0,18.48,18.5,18.38,18.45,104800.0
2005-09-12 09:30:00,18.49,18.96,18.35,18.96,117400.0,18.49,18.96,18.35,18.96,117400.0
2005-09-12 10:00:00,18.94,18.96,18.65,18.73,134500.0,18.94,18.96,18.65,18.73,134500.0
2005-09-12 10:30:00,18.72,18.75,18.53,18.64,64600.0,18.72,18.75,18.53,18.64,64600.0
2005-09-12 11:00:00,18.67,18.74,18.44,18.5,99900.0,18.67,18.74,18.44,18.5,99900.0
2005-09-12 11:30:00,18.5,18.58,18.4,18.53,57400.0,18.5,18.58,18.4,18.53,57400.0
2005-09-12 12:00:00,18.5,18.7,18.5,18.64,46500.0,18.5,18.7,18.5,18.64,46500.0
2005-09-12 12:30:00,18.66,18.75,18.63,18.75,45800.0,18.66,18.75,18.63,18.75,45800.0
2005-09-12 13:00:00,18.75,18.82,18.7,18.74,55000.0,18.75,18.82,18.7,18.74,55000.0
2005-09-12 13:30:00,18.74,18.81,18.67,18.67,30100.0,18.74,18.81,18.67,18.67,30100.0
2005-09-12 14:00:00,18.66,18.78,18.65,18.74,44300.0,18.66,18.78,18.65,18.74,44300.0
2005-09-12 14:30:00,18.74,18.86,18.68,18.78,33400.0,18.74,18.86,18.68,18.78,33400.0
2005-09-12 15:00:00,18.78,18.86,18.65,18.83,39300.0,18.78,18.86,18.65,18.83,39300.0
2005-09-12 15:30:00,18.84,18.84,18.65,18.71,104200.0,18.84,18.84,18.65,18.71,104200.0
2005-09-13 09:30:00,18.78,18.95,18.65,18.87,69300.0,18.78,18.95,18.65,18.87,69300.0
2005-09-13 10:00:00,18.87,18.88,18.68,18.71,104800.0,18.87,18.88,18.68,18.71,104800.0
2005-09-13 10:30:00,18.71,18.77,18.6,18.67,60900.0,18.71,18.77,18.6,18.67,60900.0
2005-09-13 11:00:00,18.67,18.8,18.6,18.75,96800.0,18.67,18.8,18.6,18.75,96800.0
2005-09-13 11:30:00,18.75,18.78,18.69,18.75,33800.0,18.75,18.78,18.69,18.75,33800.0
2005-09-13 12:00:00,18.75,18.75,18.65,18.7,36600.0,18.75,18.75,18.65,18.7,36600.0
2005-09-13 12:30:00,18.69,18.7,18.61,18.67,39900.0,18.69,18.7,18.61,18.67,39900.0
2005-09-13 13:00:00,18.67,18.71,18.65,18.69,31600.0,18.67,18.71,18.65,18.69,31600.0
2005-09-13 13:30:00,18.69,18.79,18.67,18.76,38700.0,18.69,18.79,18.67,18.76,38700.0
2005-09-13 14:00:00,18.76,18.93,18.75,18.86,65200.0,18.76,18.93,18.75,18.86,65200.0
2005-09-13 14:30:00,18.86,18.92,18.82,18.86,54200.0,18.86,18.92,18.82,18.86,54200.0
2005-09-13 15:00:00,18.87,18.92,18.71,18.92,99000.0,18.87,18.92,18.71,18.92,99000.0
2005-09-13 15:30:00,18.92,18.98,18.81,18.87,193400.0,18.92,18.98,18.81,18.87,193400.0
2005-09-14 09:30:00,18.9,19.01,18.61,18.64,68400.0,18.9,19.01,18.61,18.64,68400.0
2005-09-14 10:00:00,18.61,18.79,18.6,18.61,37900.0,18.61,18.79,18.6,18.61,37900.0
2005-09-14 10:30:00,18.6,18.76,18.6,18.61,31100.0,18.6,18.76,18.6,18.61,31100.0
2005-09-14 11:00:00,18.63,18.7,18.57,18.63,30000.0,18.63,18.7,18.57,18.63,30000.0
2005-09-14 11:30:00,18.64,18.66,18.59,18.61,21400.0,18.64,18.66,18.59,18.61,21400.0
2005-09-14 12:00:00,18.6,18.63,18.58,18.58,43100.0,18.6,18.63,18.58,18.58,43100.0
2005-09-14 12:30:00,18.58,18.59,18.45,18.53,61200.0,18.58,18.59,18.45,18.53,61200.0
2005-09-14 13:00:00,18.53,18.65,18.5,18.5,33000.0,18.53,18.65,18.5,18.5,33000.0
2005-09-14 13:30:00,18.5,18.59,18.47,18.57,48300.0,18.5,18.59,18.47,18.57,48300.0
2005-09-14 14:00:00,18.59,18.61,18.47,18.49,57400.0,18.59,18.61,18.47,18.49,57400.0
2005-09-14 14:30:00,18.48,18.51,18.41,18.41,32400.0,18.48,18.51,18.41,18.41,32400.0
2005-09-14 15:00:00,18.41,18.42,18.24,18.36,85600.0,18.41,18.42,18.24,18.36,85600.0
2005-09-14 15:30:00,18.36,18.53,18.35,18.36,118100.0,18.36,18.53,18.35,18.36,118100.0
2005-09-15 09:30:00,18.5,18.68,18.45,18.67,69100.0,18.5,18.68,18.45,18.67,69100.0
2005-09-15 10:00:00,18.67,18.73,18.53,18.65,91600.0,18.67,18.73,18.53,18.65,91600.0
2005-09-15 10:30:00,18.68,18.74,18.6,18.7,137100.0,18.68,18.74,18.6,18.7,137100.0
2005-09-15 11:00:00,18.69,18.75,18.64,18.72,27000.0,18.69,18.75,18.64,18.72,27000.0
2005-09-15 11:30:00,18.74,18.75,18.64,18.69,25700.0,18.74,18.75,18.64,18.69,25700.0
2005-09-15 12:00:00,18.7,18.73,18.67,18.7,33100.0,18.7,18.73,18.67,18.7,33100.0
2005-09-15 12:30:00,18.68,18.73,18.67,18.7,12800.0,18.68,18.73,18.67,18.7,12800.0
2005-09-15 13:00:00,18.7,18.75,18.69,18.73,25000.0,18.7,18.75,18.69,18.73,25000.0
2005-09-15 13:30:00,18.73,18.9,18.7,18.87,82700.0,18.73,18.9,18.7,18.87,82700.0
2005-09-15 14:00:00,18.85,18.89,18.83,18.85,27800.0,18.85,18.89,18.83,18.85,27800.0
2005-09-15 14:30:00,18.86,18.96,18.83,18.9,53800.0,18.86,18.96,18.83,18.9,53800.0
2005-09-15 15:00:00,18.9,18.93,18.85,18.9,54300.0,18.9,18.93,18.85,18.9,54300.0
2005-09-15 15:30:00,18.9,19.0,18.86,18.9,135700.0,18.9,19.0,18.86,18.9,135700.0
2005-09-16 09:30:00,18.87,19.6,18.87,19.5,1305200.0,18.87,19.6,18.87,19.5,1305200.0
2005-09-16 10:00:00,19.5,19.82,19.12,19.29,309500.0,19.5,19.82,19.12,19.29,309500.0
2005-09-16 10:30:00,19.25,19.48,19.11,19.4,123100.0,19.25,19.48,19.11,19.4,123100.0
2005-09-16 11:00:00,19.41,19.41,19.25,19.26,47600.0,19.41,19.41,19.25,19.26,47600.0
2005-09-16 11:30:00,19.25,19.3,19.16,19.2,50700.0,19.25,19.3,19.16,19.2,50700.0
2005-09-16 12:00:00,19.19,19.2,19.12,19.17,31700.0,19.19,19.2,19.12,19.17,31700.0
2005-09-16 12:30:00,19.2,19.34,19.17,19.31,31400.0,19.2,19.34,19.17,19.31,31400.0
2005-09-16 13:00:00,19.3,19.3,19.1,19.21,68000.0,19.3,19.3,19.1,19.21,68000.0
2005-09-16 13:30:00,19.2,19.49,19.18,19.33,73400.0,19.2,19.49,19.18,19.33,73400.0
2005-09-16 14:00:00,19.32,19.43,19.3,19.32,62300.0,19.32,19.43,19.3,19.32,62300.0
2005-09-16 14:30:00,19.32,19.44,19.3,19.44,76500.0,19.32,19.44,19.3,19.44,76500.0
2005-09-16 15:00:00,19.47,19.5,19.36,19.41,85100.0,19.47,19.5,19.36,19.41,85100.0
2005-09-16 15:30:00,19.41,19.49,19.37,19.37,206000.0,19.41,19.49,19.37,19.37,206000.0
2005-09-19 09:30:00,19.4,19.62,19.26,19.59,59600.0,19.4,19.62,19.26,19.59,59600.0
2005-09-19 10:00:00,19.59,19.62,19.49,19.53,91700.0,19.59,19.62,19.49,19.53,91700.0
2005-09-19 10:30:00,19.54,19.55,19.47,19.5,68500.0,19.54,19.55,19.47,19.5,68500.0
2005-09-19 11:00:00,19.5,19.51,19.36,19.43,53600.0,19.5,19.51,19.36,19.43,53600.0
2005-09-19 11:30:00,19.43,19.45,19.36,19.41,67500.0,19.43,19.45,19.36,19.41,67500.0
2005-09-19 12:00:00,19.41,19.43,19.33,19.34,41400.0,19.41,19.43,19.33,19.34,41400.0
2005-09-19 12:30:00,19.35,19.43,19.34,19.38,36500.0,19.35,19.43,19.34,19.38,36500.0
2005-09-19 13:00:00,19.4,19.41,19.36,19.36,46300.0,19.4,19.41,19.36,19.36,46300.0
2005-09-19 13:30:00,19.37,19.39,19.3,19.31,40600.0,19.37,19.39,19.3,19.31,40600.0
2005-09-19 14:00:00,19.32,19.33,19.24,19.26,33600.0,19.32,19.33,19.24,19.26,33600.0
2005-09-19 14:30:00,19.25,19.36,19.24,19.31,35900.0,19.25,19.36,19.24,19.31,35900.0
2005-09-19 15:00:00,19.31,19.36,19.25,19.26,24400.0,19.31,19.36,19.25,19.26,24400.0
2005-09-19 15:30:00,19.26,19.33,19.24,19.3,95100.0,19.26,19.33,19.24,19.3,95100.0
2005-09-20 09:30:00,19.23,19.62,19.23,19.55,55000.0,19.23,19.62,19.23,19.55,55000.0
2005-09-20 10:00:00,19.57,19.63,19.55,19.56,156400.0,19.57,19.63,19.55,19.56,156400.0
2005-09-20 10:30:00,19.57,19.6,19.56,19.57,94900.0,19.57,19.6,19.56,19.57,94900.0
2005-09-20 11:00:00,19.58,19.58,19.55,19.55,54600.0,19.58,19.58,19.55,19.55,54600.0
2005-09-20 11:30:00,19.55,19.56,19.54,19.55,85400.0,19.55,19.56,19.54,19.55,85400.0
2005-09-20 12:00:00,19.55,19.55,19.47,19.5,119100.0,19.55,19.55,19.47,19.5,119100.0
2005-09-20 12:30:00,19.48,19.51,19.46,19.5,24800.0,19.48,19.51,19.46,19.5,24800.0
2005-09-20 13:00:00,19.5,19.5,19.39,19.39,76900.0,19.5,19.5,19.39,19.39,76900.0
2005-09-20 13:30:00,19.39,19.44,19.34,19.42,89300.0,19.39,19.44,19.34,19.42,89300.0
2005-09-20 14:00:00,19.42,19.47,19.32,19.44,83100.0,19.42,19.47,19.32,19.44,83100.0
2005-09-20 14:30:00,19.43,19.48,19.02,19.05,179200.0,19.43,19.48,19.02,19.05,179200.0
2005-09-20 15:00:00,19.05,19.38,18.98,19.15,129000.0,19.05,19.38,18.98,19.15,129000.0
2005-09-20 15:30:00,19.15,19.16,19.05,19.11,135100.0,19.15,19.16,19.05,19.11,135100.0
2005-09-21 09:30:00,19.14,19.14,18.88,18.99,70200.0,19.14,19.14,18.88,18.99,70200.0
2005-09-21 10:00:00,18.98,19.27,18.98,19.2,99800.0,18.98,19.27,18.98,19.2,99800.0
2005-09-21 10:30:00,19.21,19.29,19.2,19.26,42400.0,19.21,19.29,19.2,19.26,42400.0
2005-09-21 11:00:00,19.28,19.29,19.19,19.19,30100.0,19.28,19.29,19.19,19.19,30100.0
2005-09-21 11:30:00,19.19,19.24,19.17,19.21,24300.0,19.19,19.24,19.17,19.21,24300.0
2005-09-21 12:00:00,19.22,19.26,19.17,19.26,18100.0,19.22,19.26,19.17,19.26,18100.0
2005-09-21 12:30:00,19.26,19.29,19.24,19.26,26400.0,19.26,19.29,19.24,19.26,26400.0
2005-09-21 13:00:00,19.27,19.3,19.2,19.3,36100.0,19.27,19.3,19.2,19.3,36100.0
2005-09-21 13:30:00,19.3,19.32,19.09,19.13,40200.0,19.3,19.32,19.09,19.13,40200.0
2005-09-21 14:00:00,19.13,19.24,19.1,19.16,26700.0,19.13,19.24,19.1,19.16,26700.0
2005-09-21 14:30:00,19.16,19.39,19.12,19.33,91600.0,19.16,19.39,19.12,19.33,91600.0
2005-09-21 15:00:00,19.33,19.33,19.18,19.18,73100.0,19.33,19.33,19.18,19.18,73100.0
2005-09-21 15:30:00,19.18,19.32,19.03,19.03,235900.0,19.18,19.32,19.03,19.03,235900.0
2005-09-22 09:30:00,19.1,19.15,18.76,18.77,119300.0,19.1,19.15,18.76,18.77,119300.0
2005-09-22 10:00:00,18.77,18.87,18.7,18.75,59100.0,18.77,18.87,18.7,18.75,59100.0
2005-09-22 10:30:00,18.76,18.81,18.67,18.67,39800.0,18.76,18.81,18.67,18.67,39800.0
2005-09-22 11:00:00,18.67,18.72,18.56,18.6,32300.0,18.67,18.72,18.56,18.6,32300.0
2005-09-22 11:30:00,18.59,18.71,18.5,18.65,28100.0,18.59,18.71,18.5,18.65,28100.0
2005-09-22 12:00:00,18.66,18.66,18.5,18.56,47700.0,18.66,18.66,18.5,18.56,47700.0
2005-09-22 12:30:00,18.58,18.59,18.5,18.59,15100.0,18.58,18.59,18.5,18.59,15100.0
2005-09-22 13:00:00,18.58,18.75,18.58,18.69,25600.0,18.58,18.75,18.58,18.69,25600.0
2005-09-22 13:30:00,18.69,18.8,18.66,18.67,34900.0,18.69,18.8,18.66,18.67,34900.0
2005-09-22 14:00:00,18.67,18.73,18.55,18.55,32400.0,18.67,18.73,18.55,18.55,32400.0
2005-09-22 14:30:00,18.56,18.61,18.49,18.59,44100.0,18.56,18.61,18.49,18.59,44100.0
2005-09-22 15:00:00,18.59,18.76,18.5,18.67,85500.0,18.59,18.76,18.5,18.67,85500.0
2005-09-22 15:30:00,18.66,18.75,18.53,18.56,190700.0,18.66,18.75,18.53,18.56,190700.0
2005-09-23 09:30:00,18.51,18.66,18.33,18.39,183100.0,18.51,18.66,18.33,18.39,183100.0
2005-09-23 10:00:00,18.37,18.65,18.37,18.52,104800.0,18.37,18.65,18.37,18.52,104800.0
2005-09-23 10:30:00,18.51,18.6,18.47,18.53,42100.0,18.51,18.6,18.47,18.53,42100.0
2005-09-23 11:00:00,18.53,18.58,18.47,18.51,58800.0,18.53,18.58,18.47,18.51,58800.0
2005-09-23 11:30:00,18.51,18.66,18.45,18.66,62100.0,18.51,18.66,18.45,18.66,62100.0
2005-09-23 12:00:00,18.66,18.78,18.55,18.57,45700.0,18.66,18.78,18.55,18.57,45700.0
2005-09-23 12:30:00,18.57,18.57,18.51,18.52,35900.0,18.57,18.57,18.51,18.52,35900.0
2005-09-23 13:00:00,18.53,18.69,18.53,18.59,84300.0,18.53,18.69,18.53,18.59,84300.0
2005-09-23 13:30:00,18.59,18.77,18.59,18.65,149000.0,18.59,18.77,18.59,18.65,149000.0
2005-09-23 14:00:00,18.68,18.81,18.6,18.78,42800.0,18.68,18.81,18.6,18.78,42800.0
2005-09-23 14:30:00,18.8,18.81,18.77,18.8,28100.0,18.8,18.81,18.77,18.8,28100.0
2005-09-23 15:00:00,18.79,18.95,18.78,18.89,60700.0,18.79,18.95,18.78,18.89,60700.0
2005-09-23 15:30:00,18.88,18.98,18.86,18.95,122900.0,18.88,18.98,18.86,18.95,122900.0
2005-09-26 09:30:00,19.0,19.11,18.92,19.11,149900.0,19.0,19.11,18.92,19.11,149900.0
2005-09-26 10:00:00,19.1,19.49,19.1,19.49,53500.0,19.1,19.49,19.1,19.49,53500.0
2005-09-26 10:30:00,19.48,19.49,19.06,19.14,85900.0,19.48,19.49,19.06,19.14,85900.0
2005-09-26 11:00:00,19.14,19.2,19.12,19.17,96600.0,19.14,19.2,19.12,19.17,96600.0
2005-09-26 11:30:00,19.15,19.17,19.1,19.1,16900.0,19.15,19.17,19.1,19.1,16900.0
2005-09-26 12:00:00,19.1,19.19,19.1,19.18,236800.0,19.1,19.19,19.1,19.18,236800.0
2005-09-26 12:30:00,19.19,19.2,19.15,19.19,18300.0,19.19,19.2,19.15,19.19,18300.0
2005-09-26 13:00:00,19.19,19.2,19.07,19.07,103100.0,19.19,19.2,19.07,19.07,103100.0
2005-09-26 13:30:00,19.1,19.13,19.05,19.08,225200.0,19.1,19.13,19.05,19.08,225200.0
2005-09-26 14:00:00,19.05,19.29,19.05,19.24,98500.0,19.05,19.29,19.05,19.24,98500.0
2005-09-26 14:30:00,19.25,19.32,19.2,19.28,101300.0,19.25,19.32,19.2,19.28,101300.0
2005-09-26 15:00:00,19.28,19.29,19.22,19.25,110300.0,19.28,19.29,19.22,19.25,110300.0
2005-09-26 15:30:00,19.26,19.46,19.26,19.45,160000.0,19.26,19.46,19.26,19.45,160000.0
2005-09-27 09:30:00,19.51,19.55,19.2,19.24,95700.0,19.51,19.55,19.2,19.24,95700.0
2005-09-27 10:00:00,19.21,19.3,19.13,19.26,74800.0,19.21,19.3,19.13,19.26,74800.0
2005-09-27 10:30:00,19.25,19.25,19.13,19.13,41500.0,19.25,19.25,19.13,19.13,41500.0
2005-09-27 11:00:00,19.13,19.17,18.87,18.92,66100.0,19.13,19.17,18.87,18.92,66100.0
2005-09-27 11:30:00,18.9,19.03,18.87,19.0,56600.0,18.9,19.03,18.87,19.0,56600.0
2005-09-27 12:00:00,19.0,19.02,18.95,19.02,27200.0,19.0,19.02,18.95,19.02,27200.0
2005-09-27 12:30:00,19.0,19.09,19.0,19.06,30500.0,19.0,19.09,19.0,19.06,30500.0
2005-09-27 13:00:00,19.06,19.07,18.91,18.91,58600.0,19.06,19.07,18.91,18.91,58600.0
2005-09-27 13:30:00,18.91,19.05,18.8,18.93,59600.0,18.91,19.05,18.8,18.93,59600.0
2005-09-27 14:00:00,18.9,19.06,18.9,19.02,26300.0,18.9,19.06,18.9,19.02,26300.0
2005-09-27 14:30:00,19.01,19.23,19.01,19.22,44700.0,19.01,19.23,19.01,19.22,44700.0
2005-09-27 15:00:00,19.22,19.37,19.06,19.16,123200.0,19.22,19.37,19.06,19.16,123200.0
2005-09-27 15:30:00,19.15,19.17,19.04,19.05,107000.0,19.15,19.17,19.04,19.05,107000.0
2005-09-28 09:30:00,19.1,19.21,19.01,19.1,72300.0,19.1,19.21,19.01,19.1,72300.0
2005-09-28 10:00:00,19.12,19.3,19.08,19.28,38100.0,19.12,19.3,19.08,19.28,38100.0
2005-09-28 10:30:00,19.26,19.34,19.25,19.27,28100.0,19.26,19.34,19.25,19.27,28100.0
2005-09-28 11:00:00,19.27,19.3,19.12,19.13,25600.0,19.27,19.3,19.12,19.13,25600.0
2005-09-28 11:30:00,19.14,19.14,18.87,18.98,32400.0,19.14,19.14,18.87,18.98,32400.0
2005-09-28 12:00:00,18.97,18.99,18.78,18.83,24800.0,18.97,18.99,18.78,18.83,24800.0
2005-09-28 12:30:00,18.83,19.03,18.83,19.0,21000.0,18.83,19.03,18.83,19.0,21000.0
2005-09-28 13:00:00,19.0,19.01,18.85,18.9,61400.0,19.0,19.01,18.85,18.9,61400.0
2005-09-28 13:30:00,18.9,19.0,18.85,19.0,26000.0,18.9,19.0,18.85,19.0,26000.0
2005-09-28 14:00:00,18.98,19.33,18.97,19.31,42100.0,18.98,19.33,18.97,19.31,42100.0
2005-09-28 14:30:00,19.32,19.42,19.3,19.34,52600.0,19.32,19.42,19.3,19.34,52600.0
2005-09-28 15:00:00,19.33,19.42,19.31,19.39,83000.0,19.33,19.42,19.31,19.39,83000.0
2005-09-28 15:30:00,19.39,19.5,19.39,19.49,198800.0,19.39,19.5,19.39,19.49,198800.0
2005-09-29 09:30:00,19.53,19.95,19.53,19.9,162700.0,19.53,19.95,19.53,19.9,162700.0
2005-09-29 10:00:00,19.9,20.1,19.8,20.03,203600.0,19.9,20.1,19.8,20.03,203600.0
2005-09-29 10:30:00,20.03,20.37,20.0,20.13,173900.0,20.03,20.37,20.0,20.13,173900.0
2005-09-29 11:00:00,20.13,20.31,20.0,20.27,82900.0,20.13,20.31,20.0,20.27,82900.0
2005-09-29 11:30:00,20.29,20.47,20.0,20.42,156800.0,20.29,20.47,20.0,20.42,156800.0
2005-09-29 12:00:00,20.4,20.55,20.4,20.5,101700.0,20.4,20.55,20.4,20.5,101700.0
2005-09-29 12:30:00,20.51,20.66,20.42,20.65,107500.0,20.51,20.66,20.42,20.65,107500.0
2005-09-29 13:00:00,20.65,20.95,20.62,20.85,155200.0,20.65,20.95,20.62,20.85,155200.0
2005-09-29 13:30:00,20.85,20.97,20.72,20.72,71600.0,20.85,20.97,20.72,20.72,71600.0
2005-09-29 14:00:00,20.71,20.73,20.5,20.51,113000.0,20.71,20.73,20.5,20.51,113000.0
2005-09-29 14:30:00,20.52,20.53,20.35,20.38,138000.0,20.52,20.53,20.35,20.38,138000.0
2005-09-29 15:00:00,20.37,20.54,20.37,20.48,121200.0,20.37,20.54,20.37,20.48,121200.0
2005-09-29 15:30:00,20.48,20.89,20.47,20.89,496200.0,20.48,20.89,20.47,20.89,496200.0
2005-09-30 09:30:00,21.66,22.37,21.57,22.32,666400.0,21.66,22.37,21.57,22.32,666400.0
2005-09-30 10:00:00,22.32,22.68,22.16,22.3,463800.0,22.32,22.68,22.16,22.3,463800.0
2005-09-30 10:30:00,22.3,22.37,22.0,22.3,271100.0,22.3,22.37,22.0,22.3,271100.0
2005-09-30 11:00:00,22.3,22.34,22.19,22.2,128400.0,22.3,22.34,22.19,22.2,128400.0
2005-09-30 11:30:00,22.21,22.26,22.18,22.22,70900.0,22.21,22.26,22.18,22.22,70900.0
2005-09-30 12:00:00,22.24,22.29,22.12,22.29,305500.0,22.24,22.29,22.12,22.29,305500.0
2005-09-30 12:30:00,22.28,22.31,22.23,22.26,337800.0,22.28,22.31,22.23,22.26,337800.0
2005-09-30 13:00:00,22.26,22.47,22.25,22.4,123900.0,22.26,22.47,22.25,22.4,123900.0
2005-09-30 13:30:00,22.42,22.59,22.4,22.52,111700.0,22.42,22.59,22.4,22.52,111700.0
2005-09-30 14:00:00,22.54,22.54,22.39,22.54,90400.0,22.54,22.54,22.39,22.54,90400.0
2005-09-30 14:30:00,22.53,22.54,22.31,22.33,125600.0,22.53,22.54,22.31,22.33,125600.0
2005-09-30 15:00:00,22.35,22.37,22.22,22.28,169900.0,22.35,22.37,22.22,22.28,169900.0
2005-09-30 15:30:00,22.28,22.46,22.23,22.34,311800.0,22.28,22.46,22.23,22.34,311800.0
2005-10-03 09:30:00,22.4,22.98,22.37,22.69,239600.0,22.4,22.98,22.37,22.69,239600.0
2005-10-03 10:00:00,22.69,22.75,22.3,22.57,164200.0,22.69,22.75,22.3,22.57,164200.0
2005-10-03 10:30:00,22.59,22.97,22.56,22.87,124200.0,22.59,22.97,22.56,22.87,124200.0
2005-10-03 11:00:00,22.88,22.98,22.82,22.93,98500.0,22.88,22.98,22.82,22.93,98500.0
2005-10-03 11:30:00,22.92,23.61,22.85,23.58,198400.0,22.92,23.61,22.85,23.58,198400.0
2005-10-03 12:00:00,23.55,24.15,23.2,23.55,595100.0,23.55,24.15,23.2,23.55,595100.0
2005-10-03 12:30:00,23.55,23.65,23.48,23.5,113000.0,23.55,23.65,23.48,23.5,113000.0
2005-10-03 13:00:00,23.5,23.75,23.48,23.75,152300.0,23.5,23.75,23.48,23.75,152300.0
2005-10-03 13:30:00,23.75,23.75,23.25,23.52,167600.0,23.75,23.75,23.25,23.52,167600.0
2005-10-03 14:00:00,23.49,23.53,23.25,23.44,148900.0,23.49,23.53,23.25,23.44,148900.0
2005-10-03 14:30:00,23.44,23.55,23.35,23.46,117700.0,23.44,23.55,23.35,23.46,117700.0
2005-10-03 15:00:00,23.46,23.7,23.42,23.61,217600.0,23.46,23.7,23.42,23.61,217600.0
2005-10-03 15:30:00,23.63,24.5,23.6,24.5,809200.0,23.63,24.5,23.6,24.5,809200.0
2005-10-04 09:30:00,24.68,24.92,24.21,24.79,647900.0,24.68,24.92,24.21,24.79,647900.0
2005-10-04 10:00:00,24.8,25.43,24.75,25.19,744100.0,24.8,25.43,24.75,25.19,744100.0
2005-10-04 10:30:00,25.16,25.49,25.15,25.4,428100.0,25.16,25.49,25.15,25.4,428100.0
2005-10-04 11:00:00,25.41,25.52,25.29,25.48,402300.0,25.41,25.52,25.29,25.48,402300.0
2005-10-04 11:30:00,25.48,25.6,25.38,25.47,494600.0,25.48,25.6,25.38,25.47,494600.0
2005-10-04 12:00:00,25.48,25.67,25.38,25.46,160700.0,25.48,25.67,25.38,25.46,160700.0
2005-10-04 12:30:00,25.47,25.47,25.25,25.33,219600.0,25.47,25.47,25.25,25.33,219600.0
2005-10-04 13:00:00,25.34,25.42,25.2,25.2,163800.0,25.34,25.42,25.2,25.2,163800.0
2005-10-04 13:30:00,25.2,25.2,24.94,25.0,333300.0,25.2,25.2,24.94,25.0,333300.0
2005-10-04 14:00:00,24.99,25.11,24.78,24.82,293900.0,24.99,25.11,24.78,24.82,293900.0
2005-10-04 14:30:00,24.81,24.93,24.78,24.82,345300.0,24.81,24.93,24.78,24.82,345300.0
2005-10-04 15:00:00,24.82,24.87,24.7,24.86,519200.0,24.82,24.87,24.7,24.86,519200.0
2005-10-04 15:30:00,24.85,24.9,24.36,24.38,1041600.0,24.85,24.9,24.36,24.38,1041600.0
2005-10-05 09:30:00,24.44,24.52,23.75,24.04,304100.0,24.44,24.52,23.75,24.04,304100.0
2005-10-05 10:00:00,24.04,24.08,23.5,23.69,282100.0,24.04,24.08,23.5,23.69,282100.0
2005-10-05 10:30:00,23.67,23.79,23.49,23.64,150700.0,23.67,23.79,23.49,23.64,150700.0
2005-10-05 11:00:00,23.61,23.61,23.12,23.13,167800.0,23.61,23.61,23.12,23.13,167800.0
2005-10-05 11:30:00,23.13,23.23,22.72,22.97,372100.0,23.13,23.23,22.72,22.97,372100.0
2005-10-05 12:00:00,22.97,23.34,22.95,23.3,126300.0,22.97,23.34,22.95,23.3,126300.0
2005-10-05 12:30:00,23.34,23.5,23.32,23.41,70700.0,23.34,23.5,23.32,23.41,70700.0
2005-10-05 13:00:00,23.41,23.44,23.31,23.34,65800.0,23.41,23.44,23.31,23.34,65800.0
2005-10-05 13:30:00,23.34,23.36,23.17,23.22,56000.0,23.34,23.36,23.17,23.22,56000.0
2005-10-05 14:00:00,23.21,23.4,23.17,23.18,145500.0,23.21,23.4,23.17,23.18,145500.0
2005-10-05 14:30:00,23.18,23.18,22.91,22.94,98200.0,23.18,23.18,22.91,22.94,98200.0
2005-10-05 15:00:00,22.94,22.96,22.71,22.82,128400.0,22.94,22.96,22.71,22.82,128400.0
2005-10-05 15:30:00,22.82,22.86,22.34,22.35,620900.0,22.82,22.86,22.34,22.35,620900.0
2005-10-06 09:30:00,22.36,22.46,21.87,21.92,267800.0,22.36,22.46,21.87,21.92,267800.0
2005-10-06 10:00:00,21.93,22.18,21.83,22.14,171700.0,21.93,22.18,21.83,22.14,171700.0
2005-10-06 10:30:00,22.17,22.17,21.71,21.86,230300.0,22.17,22.17,21.71,21.86,230300.0
2005-10-06 11:00:00,21.83,22.02,21.6,21.64,155600.0,21.83,22.02,21.6,21.64,155600.0
2005-10-06 11:30:00,21.61,21.82,21.61,21.78,117600.0,21.61,21.82,21.61,21.78,117600.0
2005-10-06 12:00:00,21.78,21.84,21.63,21.65,86500.0,21.78,21.84,21.63,21.65,86500.0
2005-10-06 12:30:00,21.65,21.78,21.56,21.7,82000.0,21.65,21.78,21.56,21.7,82000.0
2005-10-06 13:00:00,21.73,21.91,21.67,21.7,52400.0,21.73,21.91,21.67,21.7,52400.0
2005-10-06 13:30:00,21.7,21.7,21.34,21.35,102000.0,21.7,21.7,21.34,21.35,102000.0
2005-10-06 14:00:00,21.33,21.61,21.26,21.41,172600.0,21.33,21.61,21.26,21.41,172600.0
2005-10-06 14:30:00,21.41,21.45,21.03,21.07,241300.0,21.41,21.45,21.03,21.07,241300.0
2005-10-06 15:00:00,21.05,21.07,20.85,20.97,309800.0,21.05,21.07,20.85,20.97,309800.0
2005-10-06 15:30:00,20.95,21.7,20.9,21.27,410800.0,20.95,21.7,20.9,21.27,410800.0
2005-10-07 09:30:00,21.28,22.55,21.28,22.35,364800.0,21.28,22.55,21.28,22.35,364800.0
2005-10-07 10:00:00,22.38,22.48,21.31,21.45,271600.0,22.38,22.48,21.31,21.45,271600.0
2005-10-07 10:30:00,21.45,21.61,21.02,21.1,138100.0,21.45,21.61,21.02,21.1,138100.0
2005-10-07 11:00:00,21.09,21.4,21.05,21.37,71600.0,21.09,21.4,21.05,21.37,71600.0
2005-10-07 11:30:00,21.37,21.65,21.33,21.58,53800.0,21.37,21.65,21.33,21.58,53800.0
2005-10-07 12:00:00,21.58,22.0,21.56,21.6,127000.0,21.58,22.0,21.56,21.6,127000.0
2005-10-07 12:30:00,21.61,21.67,21.5,21.57,50500.0,21.61,21.67,21.5,21.57,50500.0
2005-10-07 13:00:00,21.55,21.75,21.52,21.7,37600.0,21.55,21.75,21.52,21.7,37600.0
2005-10-07 13:30:00,21.7,21.74,21.58,21.6,37400.0,21.7,21.74,21.58,21.6,37400.0
2005-10-07 14:00:00,21.59,21.62,21.43,21.55,45500.0,21.59,21.62,21.43,21.55,45500.0
2005-10-07 14:30:00,21.55,21.76,21.4,21.46,52900.0,21.55,21.76,21.4,21.46,52900.0
2005-10-07 15:00:00,21.46,21.56,21.31,21.49,75300.0,21.46,21.56,21.31,21.49,75300.0
2005-10-07 15:30:00,21.49,21.81,21.49,21.54,179300.0,21.49,21.81,21.49,21.54,179300.0
2005-10-10 09:30:00,21.67,22.0,21.45,21.47,74100.0,21.67,22.0,21.45,21.47,74100.0
2005-10-10 10:00:00,21.48,21.49,21.08,21.44,52100.0,21.48,21.49,21.08,21.44,52100.0
2005-10-10 10:30:00,21.43,21.69,21.4,21.49,32700.0,21.43,21.69,21.4,21.49,32700.0
2005-10-10 11:00:00,21.47,21.68,21.4,21.41,35100.0,21.47,21.68,21.4,21.41,35100.0
2005-10-10 11:30:00,21.41,21.51,21.3,21.4,32300.0,21.41,21.51,21.3,21.4,32300.0
2005-10-10 12:00:00,21.41,21.51,21.35,21.39,34200.0,21.41,21.51,21.35,21.39,34200.0
2005-10-10 12:30:00,21.4,21.51,21.31,21.4,21400.0,21.4,21.51,21.31,21.4,21400.0
2005-10-10 13:00:00,21.4,21.44,21.38,21.39,16100.0,21.4,21.44,21.38,21.39,16100.0
2005-10-10 13:30:00,21.39,21.45,21.15,21.31,60900.0,21.39,21.45,21.15,21.31,60900.0
2005-10-10 14:00:00,21.31,21.33,21.2,21.27,30400.0,21.31,21.33,21.2,21.27,30400.0
2005-10-10 14:30:00,21.28,21.32,21.13,21.16,50800.0,21.28,21.32,21.13,21.16,50800.0
2005-10-10 15:00:00,21.18,21.34,21.09,21.28,49200.0,21.18,21.34,21.09,21.28,49200.0
2005-10-10 15:30:00,21.3,21.34,21.17,21.28,88200.0,21.3,21.34,21.17,21.28,88200.0
2005-10-11 09:30:00,21.36,21.7,21.31,21.54,84900.0,21.36,21.7,21.31,21.54,84900.0
2005-10-11 10:00:00,21.54,21.55,21.08,21.39,66600.0,21.54,21.55,21.08,21.39,66600.0
2005-10-11 10:30:00,21.36,21.38,21.19,21.29,41700.0,21.36,21.38,21.19,21.29,41700.0
2005-10-11 11:00:00,21.29,21.38,21.24,21.33,45800.0,21.29,21.38,21.24,21.33,45800.0
2005-10-11 11:30:00,21.31,21.32,21.0,21.0,75000.0,21.31,21.32,21.0,21.0,75000.0
2005-10-11 12:00:00,21.02,21.05,20.89,20.93,66000.0,21.02,21.05,20.89,20.93,66000.0
2005-10-11 12:30:00,20.9,21.04,20.89,20.94,55900.0,20.9,21.04,20.89,20.94,55900.0
2005-10-11 13:00:00,20.92,21.24,20.89,21.11,37300.0,20.92,21.24,20.89,21.11,37300.0
2005-10-11 13:30:00,21.13,21.23,20.97,21.03,116300.0,21.13,21.23,20.97,21.03,116300.0
2005-10-11 14:00:00,21.0,21.21,20.9,21.2,127900.0,21.0,21.21,20.9,21.2,127900.0
2005-10-11 14:30:00,21.16,21.16,20.89,20.93,54200.0,21.16,21.16,20.89,20.93,54200.0
2005-10-11 15:00:00,20.91,21.02,20.6,20.67,113000.0,20.91,21.02,20.6,20.67,113000.0
2005-10-11 15:30:00,20.67,20.96,20.64,20.87,263000.0,20.67,20.96,20.64,20.87,263000.0
2005-10-12 09:30:00,21.95,22.0,21.58,21.68,308000.0,21.95,22.0,21.58,21.68,308000.0
2005-10-12 10:00:00,21.68,21.7,20.55,21.0,343300.0,21.68,21.7,20.55,21.0,343300.0
2005-10-12 10:30:00,21.03,21.03,20.63,20.63,175100.0,21.03,21.03,20.63,20.63,175100.0
2005-10-12 11:00:00,20.6,20.81,20.51,20.81,191400.0,20.6,20.81,20.51,20.81,191400.0
2005-10-12 11:30:00,20.81,21.0,20.51,20.54,147000.0,20.81,21.0,20.51,20.54,147000.0
2005-10-12 12:00:00,20.52,20.82,20.5,20.7,87700.0,20.52,20.82,20.5,20.7,87700.0
2005-10-12 12:30:00,20.69,20.76,20.51,20.57,59900.0,20.69,20.76,20.51,20.57,59900.0
2005-10-12 13:00:00,20.55,20.69,20.54,20.6,76800.0,20.55,20.69,20.54,20.6,76800.0
2005-10-12 13:30:00,20.59,20.72,20.53,20.57,123600.0,20.59,20.72,20.53,20.57,123600.0
2005-10-12 14:00:00,20.57,20.63,20.31,20.48,126100.0,20.57,20.63,20.31,20.48,126100.0
2005-10-12 14:30:00,20.51,20.68,20.45,20.55,96300.0,20.51,20.68,20.45,20.55,96300.0
2005-10-12 15:00:00,20.55,20.78,20.52,20.66,266700.0,20.55,20.78,20.52,20.66,266700.0
2005-10-12 15:30:00,20.65,20.82,20.59,20.8,412100.0,20.65,20.82,20.59,20.8,412100.0
2005-10-13 09:30:00,20.86,21.46,20.8,21.46,175000.0,20.86,21.46,20.8,21.46,175000.0
2005-10-13 10:00:00,21.5,21.8,21.14,21.63,209700.0,21.5,21.8,21.14,21.63,209700.0
2005-10-13 10:30:00,21.64,22.09,21.58,21.8,269100.0,21.64,22.09,21.58,21.8,269100.0
2005-10-13 11:00:00,21.81,21.98,21.71,21.75,305500.0,21.81,21.98,21.71,21.75,305500.0
2005-10-13 11:30:00,21.77,21.84,21.65,21.67,208600.0,21.77,21.84,21.65,21.67,208600.0
2005-10-13 12:00:00,21.67,21.83,21.51,21.6,136700.0,21.67,21.83,21.51,21.6,136700.0
2005-10-13 12:30:00,21.6,21.7,21.59,21.61,79700.0,21.6,21.7,21.59,21.61,79700.0
2005-10-13 13:00:00,21.63,21.7,21.39,21.39,114200.0,21.63,21.7,21.39,21.39,114200.0
2005-10-13 13:30:00,21.46,21.51,21.27,21.47,54000.0,21.46,21.51,21.27,21.47,54000.0
2005-10-13 14:00:00,21.48,21.65,21.41,21.42,78900.0,21.48,21.65,21.41,21.42,78900.0
2005-10-13 14:30:00,21.41,21.76,21.39,21.55,96800.0,21.41,21.76,21.39,21.55,96800.0
2005-10-13 15:00:00,21.58,21.85,21.57,21.85,144100.0,21.58,21.85,21.57,21.85,144100.0
2005-10-13 15:30:00,21.87,22.15,21.74,22.13,421400.0,21.87,22.15,21.74,22.13,421400.0
2005-10-14 09:30:00,22.44,23.29,22.37,22.7,323600.0,22.44,23.29,22.37,22.7,323600.0
2005-10-14 10:00:00,22.7,22.92,22.45,22.48,161600.0,22.7,22.92,22.45,22.48,161600.0
2005-10-14 10:30:00,22.46,22.93,22.15,22.85,168700.0,22.46,22.93,22.15,22.85,168700.0
2005-10-14 11:00:00,22.84,22.99,22.69,22.85,117800.0,22.84,22.99,22.69,22.85,117800.0
2005-10-14 11:30:00,22.84,22.94,22.71,22.81,73600.0,22.84,22.94,22.71,22.81,73600.0
2005-10-14 12:00:00,22.79,23.0,22.79,22.9,112800.0,22.79,23.0,22.79,22.9,112800.0
2005-10-14 12:30:00,22.9,22.95,22.75,22.8,74500.0,22.9,22.95,22.75,22.8,74500.0
2005-10-14 13:00:00,22.79,22.89,22.42,22.56,102800.0,22.79,22.89,22.42,22.56,102800.0
2005-10-14 13:30:00,22.57,22.88,22.54,22.78,87900.0,22.57,22.88,22.54,22.78,87900.0
2005-10-14 14:00:00,22.79,22.8,22.58,22.65,54400.0,22.79,22.8,22.58,22.65,54400.0
2005-10-14 14:30:00,22.65,22.76,22.48,22.58,104200.0,22.65,22.76,22.48,22.58,104200.0
2005-10-14 15:00:00,22.58,22.67,22.5,22.58,199600.0,22.58,22.67,22.5,22.58,199600.0
2005-10-14 15:30:00,22.58,22.72,22.56,22.7,228800.0,22.58,22.72,22.56,22.7,228800.0
2005-10-17 09:30:00,22.82,23.06,22.5,22.79,227900.0,22.82,23.06,22.5,22.79,227900.0
2005-10-17 10:00:00,22.79,22.86,22.31,22.43,102300.0,22.79,22.86,22.31,22.43,102300.0
2005-10-17 10:30:00,22.44,22.53,22.13,22.36,107100.0,22.44,22.53,22.13,22.36,107100.0
2005-10-17 11:00:00,22.36,22.47,22.32,22.4,34700.0,22.36,22.47,22.32,22.4,34700.0
2005-10-17 11:30:00,22.4,22.45,22.24,22.24,32800.0,22.4,22.45,22.24,22.24,32800.0
2005-10-17 12:00:00,22.22,22.31,22.0,22.12,69700.0,22.22,22.31,22.0,22.12,69700.0
2005-10-17 12:30:00,22.12,22.17,22.02,22.11,42400.0,22.12,22.17,22.02,22.11,42400.0
2005-10-17 13:00:00,22.13,22.37,22.07,22.35,38300.0,22.13,22.37,22.07,22.35,38300.0
2005-10-17 13:30:00,22.37,22.49,22.3,22.33,34400.0,22.37,22.49,22.3,22.33,34400.0
2005-10-17 14:00:00,22.31,22.33,22.23,22.27,32800.0,22.31,22.33,22.23,22.27,32800.0
2005-10-17 14:30:00,22.29,22.46,22.22,22.34,64300.0,22.29,22.46,22.22,22.34,64300.0
2005-10-17 15:00:00,22.34,22.55,22.32,22.5,32800.0,22.34,22.55,22.32,22.5,32800.0
2005-10-17 15:30:00,22.5,22.66,22.46,22.62,124000.0,22.5,22.66,22.46,22.62,124000.0
2005-10-18 09:30:00,22.54,22.93,22.54,22.63,131900.0,22.54,22.93,22.54,22.63,131900.0
2005-10-18 10:00:00,22.64,22.69,22.42,22.63,53100.0,22.64,22.69,22.42,22.63,53100.0
2005-10-18 10:30:00,22.62,22.65,22.37,22.6,41700.0,22.62,22.65,22.37,22.6,41700.0
2005-10-18 11:00:00,22.6,22.77,22.6,22.66,63200.0,22.6,22.77,22.6,22.66,63200.0
2005-10-18 11:30:00,22.66,22.95,22.62,22.86,97400.0,22.66,22.95,22.62,22.86,97400.0
2005-10-18 12:00:00,22.85,22.91,22.72,22.75,40100.0,22.85,22.91,22.72,22.75,40100.0
2005-10-18 12:30:00,22.76,22.83,22.68,22.73,91200.0,22.76,22.83,22.68,22.73,91200.0
2005-10-18 13:00:00,22.73,22.86,22.7,22.75,68300.0,22.73,22.86,22.7,22.75,68300.0
2005-10-18 13:30:00,22.75,22.81,22.66,22.81,93500.0,22.75,22.81,22.66,22.81,93500.0
2005-10-18 14:00:00,22.81,22.86,22.69,22.79,46300.0,22.81,22.86,22.69,22.79,46300.0
2005-10-18 14:30:00,22.78,22.81,22.63,22.79,84500.0,22.78,22.81,22.63,22.79,84500.0
2005-10-18 15:00:00,22.74,22.83,22.65,22.77,61900.0,22.74,22.83,22.65,22.77,61900.0
2005-10-18 15:30:00,22.77,22.82,22.56,22.56,122800.0,22.77,22.82,22.56,22.56,122800.0
2005-10-19 09:30:00,22.47,22.59,21.75,21.96,152300.0,22.47,22.59,21.75,21.96,152300.0
2005-10-19 10:00:00,21.98,22.08,21.91,21.95,123200.0,21.98,22.08,21.91,21.95,123200.0
2005-10-19 10:30:00,21.97,22.48,21.95,21.98,88500.0,21.97,22.48,21.95,21.98,88500.0
2005-10-19 11:00:00,21.96,22.06,21.8,22.01,97700.0,21.96,22.06,21.8,22.01,97700.0
2005-10-19 11:30:00,22.01,22.05,21.4,21.6,93400.0,22.01,22.05,21.4,21.6,93400.0
2005-10-19 12:00:00,21.57,21.8,21.56,21.8,32400.0,21.57,21.8,21.56,21.8,32400.0
2005-10-19 12:30:00,21.82,21.89,21.72,21.81,18800.0,21.82,21.89,21.72,21.81,18800.0
2005-10-19 13:00:00,21.81,22.03,21.72,22.01,35000.0,21.81,22.03,21.72,22.01,35000.0
2005-10-19 13:30:00,22.02,22.2,22.02,22.18,29700.0,22.02,22.2,22.02,22.18,29700.0
2005-10-19 14:00:00,22.2,22.49,22.18,22.49,51400.0,22.2,22.49,22.18,22.49,51400.0
2005-10-19 14:30:00,22.49,22.57,22.32,22.38,41100.0,22.49,22.57,22.32,22.38,41100.0
2005-10-19 15:00:00,22.36,22.59,22.33,22.53,58500.0,22.36,22.59,22.33,22.53,58500.0
2005-10-19 15:30:00,22.53,22.8,22.51,22.76,179200.0,22.53,22.8,22.51,22.76,179200.0
2005-10-20 09:30:00,22.68,22.82,22.44,22.46,61500.0,22.68,22.82,22.44,22.46,61500.0
2005-10-20 10:00:00,22.46,22.78,22.4,22.61,58300.0,22.46,22.78,22.4,22.61,58300.0
2005-10-20 10:30:00,22.6,22.78,22.46,22.7,72100.0,22.6,22.78,22.46,22.7,72100.0
2005-10-20 11:00:00,22.7,22.74,22.5,22.62,48600.0,22.7,22.74,22.5,22.62,48600.0
2005-10-20 11:30:00,22.62,22.63,22.35,22.38,30300.0,22.62,22.63,22.35,22.38,30300.0
2005-10-20 12:00:00,22.43,22.47,22.26,22.44,38600.0,22.43,22.47,22.26,22.44,38600.0
2005-10-20 12:30:00,22.44,22.6,22.33,22.39,42100.0,22.44,22.6,22.33,22.39,42100.0
2005-10-20 13:00:00,22.39,22.62,22.39,22.48,41100.0,22.39,22.62,22.39,22.48,41100.0
2005-10-20 13:30:00,22.5,22.67,22.48,22.62,31200.0,22.5,22.67,22.48,22.62,31200.0
2005-10-20 14:00:00,22.6,22.6,22.23,22.33,54400.0,22.6,22.6,22.23,22.33,54400.0
2005-10-20 14:30:00,22.33,22.48,22.3,22.39,35200.0,22.33,22.48,22.3,22.39,35200.0
2005-10-20 15:00:00,22.39,22.46,22.23,22.36,72500.0,22.39,22.46,22.23,22.36,72500.0
2005-10-20 15:30:00,22.36,22.6,22.27,22.3,212200.0,22.36,22.6,22.27,22.3,212200.0
2005-10-21 09:30:00,22.36,22.62,22.22,22.4,238300.0,22.36,22.62,22.22,22.4,238300.0
2005-10-21 10:00:00,22.39,22.42,21.53,22.01,201200.0,22.39,22.42,21.53,22.01,201200.0
2005-10-21 10:30:00,22.02,22.03,21.72,21.94,65300.0,22.02,22.03,21.72,21.94,65300.0
2005-10-21 11:00:00,21.94,22.05,21.89,21.89,56300.0,21.94,22.05,21.89,21.89,56300.0
2005-10-21 11:30:00,21.9,22.0,21.7,21.98,53200.0,21.9,22.0,21.7,21.98,53200.0
2005-10-21 12:00:00,21.97,22.04,21.8,21.99,36700.0,21.97,22.04,21.8,21.99,36700.0
2005-10-21 12:30:00,22.0,22.06,21.76,22.0,55000.0,22.0,22.06,21.76,22.0,55000.0
2005-10-21 13:00:00,22.0,22.13,21.92,22.07,21200.0,22.0,22.13,21.92,22.07,21200.0
2005-10-21 13:30:00,22.08,22.17,22.01,22.1,32500.0,22.08,22.17,22.01,22.1,32500.0
2005-10-21 14:00:00,22.1,22.25,22.05,22.19,37500.0,22.1,22.25,22.05,22.19,37500.0
2005-10-21 14:30:00,22.21,22.31,22.0,22.09,35300.0,22.21,22.31,22.0,22.09,35300.0
2005-10-21 15:00:00,22.08,22.15,21.93,22.05,66600.0,22.08,22.15,21.93,22.05,66600.0
2005-10-21 15:30:00,22.04,22.5,22.01,22.36,276000.0,22.04,22.5,22.01,22.36,276000.0
2005-10-24 09:30:00,22.37,23.35,22.37,22.92,236200.0,22.37,23.35,22.37,22.92,236200.0
2005-10-24 10:00:00,22.98,23.2,22.96,23.07,102500.0,22.98,23.2,22.96,23.07,102500.0
2005-10-24 10:30:00,23.11,23.2,22.99,23.02,80100.0,23.11,23.2,22.99,23.02,80100.0
2005-10-24 11:00:00,23.03,23.25,22.96,23.21,77000.0,23.03,23.25,22.96,23.21,77000.0
2005-10-24 11:30:00,23.25,23.41,23.23,23.31,72700.0,23.25,23.41,23.23,23.31,72700.0
2005-10-24 12:00:00,23.27,23.35,23.18,23.21,72500.0,23.27,23.35,23.18,23.21,72500.0
2005-10-24 12:30:00,23.21,23.43,23.21,23.37,66800.0,23.21,23.43,23.21,23.37,66800.0
2005-10-24 13:00:00,23.34,23.45,23.2,23.23,122200.0,23.34,23.45,23.2,23.23,122200.0
2005-10-24 13:30:00,23.23,23.33,23.21,23.31,29900.0,23.23,23.33,23.21,23.31,29900.0
2005-10-24 14:00:00,23.31,23.31,23.18,23.28,55100.0,23.31,23.31,23.18,23.28,55100.0
2005-10-24 14:30:00,23.25,23.25,23.12,23.15,54300.0,23.25,23.25,23.12,23.15,54300.0
2005-10-24 15:00:00,23.14,23.33,23.12,23.33,85800.0,23.14,23.33,23.12,23.33,85800.0
2005-10-24 15:30:00,23.33,23.6,23.33,23.5,217200.0,23.33,23.6,23.33,23.5,217200.0
2005-10-25 09:30:00,23.55,23.69,23.27,23.5,79600.0,23.55,23.69,23.27,23.5,79600.0
2005-10-25 10:00:00,23.47,23.9,23.4,23.89,72500.0,23.47,23.9,23.4,23.89,72500.0
2005-10-25 10:30:00,23.9,23.94,23.62,23.9,76000.0,23.9,23.94,23.62,23.9,76000.0
2005-10-25 11:00:00,23.92,23.97,23.62,23.66,91500.0,23.92,23.97,23.62,23.66,91500.0
2005-10-25 11:30:00,23.68,23.92,23.6,23.9,44100.0,23.68,23.92,23.6,23.9,44100.0
2005-10-25 12:00:00,23.92,24.0,23.86,23.91,29000.0,23.92,24.0,23.86,23.91,29000.0
2005-10-25 12:30:00,23.9,24.0,23.75,23.82,36400.0,23.9,24.0,23.75,23.82,36400.0
2005-10-25 13:00:00,23.82,23.82,23.63,23.65,25200.0,23.82,23.82,23.63,23.65,25200.0
2005-10-25 13:30:00,23.65,23.67,23.4,23.43,43300.0,23.65,23.67,23.4,23.43,43300.0
2005-10-25 14:00:00,23.43,23.51,23.32,23.47,46100.0,23.43,23.51,23.32,23.47,46100.0
2005-10-25 14:30:00,23.46,23.64,23.43,23.52,62500.0,23.46,23.64,23.43,23.52,62500.0
2005-10-25 15:00:00,23.52,23.73,23.41,23.61,82700.0,23.52,23.73,23.41,23.61,82700.0
2005-10-25 15:30:00,23.61,23.78,23.49,23.49,202000.0,23.61,23.78,23.49,23.49,202000.0
2005-10-26 09:30:00,23.48,23.48,23.0,23.25,117000.0,23.48,23.48,23.0,23.25,117000.0
2005-10-26 10:00:00,23.26,23.38,23.16,23.3,131500.0,23.26,23.38,23.16,23.3,131500.0
2005-10-26 10:30:00,23.3,23.4,23.0,23.02,91800.0,23.3,23.4,23.0,23.02,91800.0
2005-10-26 11:00:00,23.03,23.24,22.9,23.24,68400.0,23.03,23.24,22.9,23.24,68400.0
2005-10-26 11:30:00,23.24,23.25,22.85,22.97,46000.0,23.24,23.25,22.85,22.97,46000.0
2005-10-26 12:00:00,22.98,23.01,22.85,22.97,41400.0,22.98,23.01,22.85,22.97,41400.0
2005-10-26 12:30:00,22.98,23.08,22.89,22.99,54400.0,22.98,23.08,22.89,22.99,54400.0
2005-10-26 13:00:00,22.99,23.01,22.67,22.76,123300.0,22.99,23.01,22.67,22.76,123300.0
2005-10-26 13:30:00,22.73,22.85,22.46,22.6,195900.0,22.73,22.85,22.46,22.6,195900.0
2005-10-26 14:00:00,22.6,22.66,22.55,22.59,146500.0,22.6,22.66,22.55,22.59,146500.0
2005-10-26 14:30:00,22.55,22.6,21.89,22.3,291300.0,22.55,22.6,21.89,22.3,291300.0
2005-10-26 15:00:00,22.29,22.6,22.25,22.59,332900.0,22.29,22.6,22.25,22.59,332900.0
2005-10-26 15:30:00,22.6,22.6,22.3,22.4,211800.0,22.6,22.6,22.3,22.4,211800.0
2005-10-27 09:30:00,22.27,23.0,22.2,22.84,197300.0,22.27,23.0,22.2,22.84,197300.0
2005-10-27 10:00:00,22.82,23.1,22.52,22.89,162300.0,22.82,23.1,22.52,22.89,162300.0
2005-10-27 10:30:00,22.88,22.92,22.4,22.73,76600.0,22.88,22.92,22.4,22.73,76600.0
2005-10-27 11:00:00,22.71,22.87,22.45,22.48,47300.0,22.71,22.87,22.45,22.48,47300.0
2005-10-27 11:30:00,22.48,22.54,22.42,22.44,55000.0,22.48,22.54,22.42,22.44,55000.0
2005-10-27 12:00:00,22.44,22.56,22.44,22.51,48000.0,22.44,22.56,22.44,22.51,48000.0
2005-10-27 12:30:00,22.53,22.59,22.47,22.56,37300.0,22.53,22.59,22.47,22.56,37300.0
2005-10-27 13:00:00,22.55,22.58,22.35,22.38,56400.0,22.55,22.58,22.35,22.38,56400.0
2005-10-27 13:30:00,22.38,22.5,22.35,22.5,28300.0,22.38,22.5,22.35,22.5,28300.0
2005-10-27 14:00:00,22.5,22.62,22.41,22.51,119200.0,22.5,22.62,22.41,22.51,119200.0
2005-10-27 14:30:00,22.47,22.7,22.4,22.46,100500.0,22.47,22.7,22.4,22.46,100500.0
2005-10-27 15:00:00,22.45,22.46,22.25,22.27,68700.0,22.45,22.46,22.25,22.27,68700.0
2005-10-27 15:30:00,22.26,22.4,22.25,22.27,149100.0,22.26,22.4,22.25,22.27,149100.0
2005-10-28 09:30:00,22.26,22.5,22.1,22.14,81900.0,22.26,22.5,22.1,22.14,81900.0
2005-10-28 10:00:00,22.14,22.15,21.71,21.71,92000.0,22.14,22.15,21.71,21.71,92000.0
2005-10-28 10:30:00,21.72,21.77,21.11,21.16,128200.0,21.72,21.77,21.11,21.16,128200.0
2005-10-28 11:00:00,21.19,21.76,21.17,21.74,95500.0,21.19,21.76,21.17,21.74,95500.0
2005-10-28 11:30:00,21.74,22.1,21.64,22.05,67800.0,21.74,22.1,21.64,22.05,67800.0
2005-10-28 12:00:00,22.03,22.16,21.85,21.89,39500.0,22.03,22.16,21.85,21.89,39500.0
2005-10-28 12:30:00,21.89,22.08,21.86,22.0,43500.0,21.89,22.08,21.86,22.0,43500.0
2005-10-28 13:00:00,22.03,22.1,21.94,22.05,28300.0,22.03,22.1,21.94,22.05,28300.0
2005-10-28 13:30:00,22.06,22.06,21.85,21.97,22400.0,22.06,22.06,21.85,21.97,22400.0
2005-10-28 14:00:00,21.93,22.0,21.75,21.92,39800.0,21.93,22.0,21.75,21.92,39800.0
2005-10-28 14:30:00,21.93,21.95,21.73,21.73,43200.0,21.93,21.95,21.73,21.73,43200.0
2005-10-28 15:00:00,21.74,21.8,21.56,21.56,55100.0,21.74,21.8,21.56,21.56,55100.0
2005-10-28 15:30:00,21.57,21.72,21.48,21.7,201200.0,21.57,21.72,21.48,21.7,201200.0
2005-10-31 09:30:00,21.7,22.7,21.7,22.65,110100.0,21.7,22.7,21.7,22.65,110100.0
2005-10-31 10:00:00,22.65,22.87,22.56,22.78,106100.0,22.65,22.87,22.56,22.78,106100.0
2005-10-31 10:30:00,22.82,22.98,22.78,22.93,70700.0,22.82,22.98,22.78,22.93,70700.0
2005-10-31 11:00:00,22.94,22.95,22.79,22.92,51300.0,22.94,22.95,22.79,22.92,51300.0
2005-10-31 11:30:00,22.89,22.92,22.65,22.7,48300.0,22.89,22.92,22.65,22.7,48300.0
2005-10-31 12:00:00,22.72,22.84,22.6,22.62,33600.0,22.72,22.84,22.6,22.62,33600.0
2005-10-31 12:30:00,22.61,22.66,22.54,22.58,30200.0,22.61,22.66,22.54,22.58,30200.0
2005-10-31 13:00:00,22.58,22.75,22.55,22.61,42900.0,22.58,22.75,22.55,22.61,42900.0
2005-10-31 13:30:00,22.61,22.61,22.45,22.53,41500.0,22.61,22.61,22.45,22.53,41500.0
2005-10-31 14:00:00,22.53,22.66,22.53,22.62,33800.0,22.53,22.66,22.53,22.62,33800.0
2005-10-31 14:30:00,22.62,22.9,22.6,22.8,42700.0,22.62,22.9,22.6,22.8,42700.0
2005-10-31 15:00:00,22.81,22.91,22.74,22.78,68400.0,22.81,22.91,22.74,22.78,68400.0
2005-10-31 15:30:00,22.82,22.9,22.71,22.73,127000.0,22.82,22.9,22.71,22.73,127000.0
2005-11-01 09:30:00,22.77,22.78,22.25,22.4,68500.0,22.77,22.78,22.25,22.4,68500.0
2005-11-01 10:00:00,22.42,22.91,22.35,22.86,63800.0,22.42,22.91,22.35,22.86,63800.0
2005-11-01 10:30:00,22.85,22.89,22.71,22.78,42600.0,22.85,22.89,22.71,22.78,42600.0
2005-11-01 11:00:00,22.79,22.79,22.62,22.64,26000.0,22.79,22.79,22.62,22.64,26000.0
2005-11-01 11:30:00,22.63,22.86,22.63,22.84,42500.0,22.63,22.86,22.63,22.84,42500.0
2005-11-01 12:00:00,22.83,23.05,22.83,23.04,97500.0,22.83,23.05,22.83,23.04,97500.0
2005-11-01 12:30:00,23.02,23.04,22.99,23.03,31200.0,23.02,23.04,22.99,23.03,31200.0
2005-11-01 13:00:00,23.03,23.38,23.03,23.37,96800.0,23.03,23.38,23.03,23.37,96800.0
2005-11-01 13:30:00,23.38,23.5,23.18,23.49,90000.0,23.38,23.5,23.18,23.49,90000.0
2005-11-01 14:00:00,23.49,24.18,23.46,24.17,267900.0,23.49,24.18,23.46,24.17,267900.0
2005-11-01 14:30:00,24.17,24.23,23.49,23.52,193000.0,24.17,24.23,23.49,23.52,193000.0
2005-11-01 15:00:00,23.5,23.73,23.42,23.46,89900.0,23.5,23.73,23.42,23.46,89900.0
2005-11-01 15:30:00,23.48,23.55,23.0,23.38,156800.0,23.48,23.55,23.0,23.38,156800.0
2005-11-02 09:30:00,23.41,24.47,23.3,24.38,430700.0,23.41,24.47,23.3,24.38,430700.0
2005-11-02 10:00:00,24.38,24.42,23.95,24.01,173100.0,24.38,24.42,23.95,24.01,173100.0
2005-11-02 10:30:00,24.05,24.11,23.97,24.09,66400.0,24.05,24.11,23.97,24.09,66400.0
2005-11-02 11:00:00,24.09,24.16,24.0,24.04,52700.0,24.09,24.16,24.0,24.04,52700.0
2005-11-02 11:30:00,24.06,24.14,24.03,24.12,48100.0,24.06,24.14,24.03,24.12,48100.0
2005-11-02 12:00:00,24.12,24.15,24.02,24.06,65300.0,24.12,24.15,24.02,24.06,65300.0
2005-11-02 12:30:00,24.07,24.07,23.9,24.0,95600.0,24.07,24.07,23.9,24.0,95600.0
2005-11-02 13:00:00,24.0,24.01,23.95,23.95,24800.0,24.0,24.01,23.95,23.95,24800.0
2005-11-02 13:30:00,23.96,23.99,23.95,23.95,32000.0,23.96,23.99,23.95,23.95,32000.0
2005-11-02 14:00:00,23.96,24.0,23.94,23.96,49800.0,23.96,24.0,23.94,23.96,49800.0
2005-11-02 14:30:00,23.97,23.98,23.94,23.96,55100.0,23.97,23.98,23.94,23.96,55100.0
2005-11-02 15:00:00,23.97,24.04,23.96,24.0,83300.0,23.97,24.04,23.96,24.0,83300.0
2005-11-02 15:30:00,24.0,24.06,23.95,24.0,224600.0,24.0,24.06,23.95,24.0,224600.0
2005-11-03 09:30:00,24.37,24.45,24.09,24.16,77900.0,24.37,24.45,24.09,24.16,77900.0
2005-11-03 10:00:00,24.18,24.23,23.74,23.81,72500.0,24.18,24.23,23.74,23.81,72500.0
2005-11-03 10:30:00,23.78,24.03,23.7,24.02,48700.0,23.78,24.03,23.7,24.02,48700.0
2005-11-03 11:00:00,24.0,24.39,24.0,24.28,84900.0,24.0,24.39,24.0,24.28,84900.0
2005-11-03 11:30:00,24.3,24.39,24.23,24.36,31200.0,24.3,24.39,24.23,24.36,31200.0
2005-11-03 12:00:00,24.36,24.45,24.35,24.41,51900.0,24.36,24.45,24.35,24.41,51900.0
2005-11-03 12:30:00,24.43,24.5,24.35,24.35,36100.0,24.43,24.5,24.35,24.35,36100.0
2005-11-03 13:00:00,24.35,24.35,24.11,24.19,41900.0,24.35,24.35,24.11,24.19,41900.0
2005-11-03 13:30:00,24.19,24.19,23.81,23.85,32800.0,24.19,24.19,23.81,23.85,32800.0
2005-11-03 14:00:00,23.87,23.95,23.86,23.89,57400.0,23.87,23.95,23.86,23.89,57400.0
2005-11-03 14:30:00,23.9,23.99,23.82,23.86,54700.0,23.9,23.99,23.82,23.86,54700.0
2005-11-03 15:00:00,23.85,23.87,23.5,23.75,60500.0,23.85,23.87,23.5,23.75,60500.0
2005-11-03 15:30:00,23.76,23.95,23.69,23.79,98700.0,23.76,23.95,23.69,23.79,98700.0
2005-11-04 09:30:00,23.88,24.21,23.83,24.18,58100.0,23.88,24.21,23.83,24.18,58100.0
2005-11-04 10:00:00,24.19,24.23,23.8,23.88,54300.0,24.19,24.23,23.8,23.88,54300.0
2005-11-04 10:30:00,23.89,24.0,23.45,23.6,150600.0,23.89,24.0,23.45,23.6,150600.0
2005-11-04 11:00:00,23.61,23.66,23.42,23.57,81100.0,23.61,23.66,23.42,23.57,81100.0
2005-11-04 11:30:00,23.55,23.55,23.31,23.39,116500.0,23.55,23.55,23.31,23.39,116500.0
2005-11-04 12:00:00,23.39,23.4,23.3,23.31,76800.0,23.39,23.4,23.3,23.31,76800.0
2005-11-04 12:30:00,23.32,23.37,23.16,23.23,128200.0,23.32,23.37,23.16,23.23,128200.0
2005-11-04 13:00:00,23.28,23.33,23.15,23.25,35000.0,23.28,23.33,23.15,23.25,35000.0
2005-11-04 13:30:00,23.25,23.27,23.14,23.22,50800.0,23.25,23.27,23.14,23.22,50800.0
2005-11-04 14:00:00,23.19,23.47,23.18,23.46,46500.0,23.19,23.47,23.18,23.46,46500.0
2005-11-04 14:30:00,23.43,23.53,23.33,23.45,32700.0,23.43,23.53,23.33,23.45,32700.0
2005-11-04 15:00:00,23.43,23.65,23.36,23.53,95800.0,23.43,23.65,23.36,23.53,95800.0
2005-11-04 15:30:00,23.54,23.93,23.52,23.87,127000.0,23.54,23.93,23.52,23.87,127000.0
2005-11-07 09:30:00,24.02,24.48,23.95,24.19,92000.0,24.02,24.48,23.95,24.19,92000.0
2005-11-07 10:00:00,24.19,24.35,24.17,24.27,138900.0,24.19,24.35,24.17,24.27,138900.0
2005-11-07 10:30:00,24.27,24.27,24.13,24.24,104100.0,24.27,24.27,24.13,24.24,104100.0
2005-11-07 11:00:00,24.24,24.24,23.97,23.98,184000.0,24.24,24.24,23.97,23.98,184000.0
2005-11-07 11:30:00,23.98,24.2,23.92,24.0,70200.0,23.98,24.2,23.92,24.0,70200.0
2005-11-07 12:00:00,23.97,24.06,23.97,24.04,41400.0,23.97,24.06,23.97,24.04,41400.0
2005-11-07 12:30:00,24.07,24.23,24.0,24.17,71400.0,24.07,24.23,24.0,24.17,71400.0
2005-11-07 13:00:00,24.17,24.19,24.11,24.15,39500.0,24.17,24.19,24.11,24.15,39500.0
2005-11-07 13:30:00,24.17,24.19,24.08,24.08,29400.0,24.17,24.19,24.08,24.08,29400.0
2005-11-07 14:00:00,24.08,24.19,24.0,24.19,82900.0,24.08,24.19,24.0,24.19,82900.0
2005-11-07 14:30:00,24.19,24.34,24.19,24.27,135000.0,24.19,24.34,24.19,24.27,135000.0
2005-11-07 15:00:00,24.3,24.3,24.17,24.2,101900.0,24.3,24.3,24.17,24.2,101900.0
2005-11-07 15:30:00,24.2,24.5,24.2,24.48,231600.0,24.2,24.5,24.2,24.48,231600.0
2005-11-08 09:30:00,24.49,24.7,24.32,24.38,122300.0,24.49,24.7,24.32,24.38,122300.0
2005-11-08 10:00:00,24.37,24.38,24.08,24.35,131100.0,24.37,24.38,24.08,24.35,131100.0
2005-11-08 10:30:00,24.35,24.69,24.31,24.41,125200.0,24.35,24.69,24.31,24.41,125200.0
2005-11-08 11:00:00,24.41,24.6,24.33,24.57,80800.0,24.41,24.6,24.33,24.57,80800.0
2005-11-08 11:30:00,24.55,24.72,24.52,24.54,81800.0,24.55,24.72,24.52,24.54,81800.0
2005-11-08 12:00:00,24.54,24.55,24.15,24.3,145800.0,24.54,24.55,24.15,24.3,145800.0
2005-11-08 12:30:00,24.31,24.38,24.14,24.19,65500.0,24.31,24.38,24.14,24.19,65500.0
2005-11-08 13:00:00,24.21,24.36,24.17,24.34,50600.0,24.21,24.36,24.17,24.34,50600.0
2005-11-08 13:30:00,24.35,24.39,24.2,24.3,65300.0,24.35,24.39,24.2,24.3,65300.0
2005-11-08 14:00:00,24.3,24.35,24.13,24.15,63600.0,24.3,24.35,24.13,24.15,63600.0
2005-11-08 14:30:00,24.14,24.22,24.1,24.21,81700.0,24.14,24.22,24.1,24.21,81700.0
2005-11-08 15:00:00,24.2,24.46,24.15,24.44,83400.0,24.2,24.46,24.15,24.44,83400.0
2005-11-08 15:30:00,24.44,24.58,24.39,24.56,142200.0,24.44,24.58,24.39,24.56,142200.0
2005-11-09 09:30:00,24.74,25.0,24.68,24.96,239000.0,24.74,25.0,24.68,24.96,239000.0
2005-11-09 10:00:00,24.97,25.13,24.7,24.8,235000.0,24.97,25.13,24.7,24.8,235000.0
2005-11-09 10:30:00,24.79,24.95,24.79,24.85,127900.0,24.79,24.95,24.79,24.85,127900.0
2005-11-09 11:00:00,24.85,24.86,24.62,24.7,195400.0,24.85,24.86,24.62,24.7,195400.0
2005-11-09 11:30:00,24.71,24.85,24.69,24.82,72700.0,24.71,24.85,24.69,24.82,72700.0
2005-11-09 12:00:00,24.83,25.09,24.75,25.06,117100.0,24.83,25.09,24.75,25.06,117100.0
2005-11-09 12:30:00,25.04,25.08,24.97,24.97,88700.0,25.04,25.08,24.97,24.97,88700.0
2005-11-09 13:00:00,24.99,25.0,24.93,24.93,44200.0,24.99,25.0,24.93,24.93,44200.0
2005-11-09 13:30:00,24.96,25.0,24.91,24.99,55500.0,24.96,25.0,24.91,24.99,55500.0
2005-11-09 14:00:00,24.99,25.19,24.98,25.09,69800.0,24.99,25.19,24.98,25.09,69800.0
2005-11-09 14:30:00,25.09,25.39,25.01,25.3,113100.0,25.09,25.39,25.01,25.3,113100.0
2005-11-09 15:00:00,25.31,25.65,25.3,25.63,278900.0,25.31,25.65,25.3,25.63,278900.0
2005-11-09 15:30:00,25.62,25.7,25.55,25.58,505500.0,25.62,25.7,25.55,25.58,505500.0
2005-11-10 09:30:00,25.57,25.86,25.4,25.41,162200.0,25.57,25.86,25.4,25.41,162200.0
2005-11-10 10:00:00,25.41,25.46,25.05,25.06,166000.0,25.41,25.46,25.05,25.06,166000.0
2005-11-10 10:30:00,25.1,25.14,24.9,25.07,119400.0,25.1,25.14,24.9,25.07,119400.0
2005-11-10 11:00:00,25.07,25.18,24.99,25.04,196800.0,25.07,25.18,24.99,25.04,196800.0
2005-11-10 11:30:00,25.01,25.2,24.95,25.17,80200.0,25.01,25.2,24.95,25.17,80200.0
2005-11-10 12:00:00,25.12,25.25,25.03,25.11,148800.0,25.12,25.25,25.03,25.11,148800.0
2005-11-10 12:30:00,25.08,25.15,25.0,25.1,89700.0,25.08,25.15,25.0,25.1,89700.0
2005-11-10 13:00:00,25.07,25.22,25.05,25.15,107900.0,25.07,25.22,25.05,25.15,107900.0
2005-11-10 13:30:00,25.15,25.35,25.05,25.34,113500.0,25.15,25.35,25.05,25.34,113500.0
2005-11-10 14:00:00,25.34,25.35,25.1,25.19,94500.0,25.34,25.35,25.1,25.19,94500.0
2005-11-10 14:30:00,25.23,25.28,25.1,25.28,82500.0,25.23,25.28,25.1,25.28,82500.0
2005-11-10 15:00:00,25.26,25.34,25.17,25.34,133500.0,25.26,25.34,25.17,25.34,133500.0
2005-11-10 15:30:00,25.35,25.61,25.31,25.6,337900.0,25.35,25.61,25.31,25.6,337900.0
2005-11-11 09:30:00,26.0,26.0,25.71,25.81,187200.0,26.0,26.0,25.71,25.81,187200.0
2005-11-11 10:00:00,25.8,25.85,25.75,25.79,198000.0,25.8,25.85,25.75,25.79,198000.0
2005-11-11 10:30:00,25.76,25.8,25.21,25.55,227300.0,25.76,25.8,25.21,25.55,227300.0
2005-11-11 11:00:00,25.56,25.72,25.55,25.7,106500.0,25.56,25.72,25.55,25.7,106500.0
2005-11-11 11:30:00,25.7,25.81,25.69,25.77,88200.0,25.7,25.81,25.69,25.77,88200.0
2005-11-11 12:00:00,25.76,25.83,25.75,25.77,50800.0,25.76,25.83,25.75,25.77,50800.0
2005-11-11 12:30:00,25.77,25.78,25.75,25.75,56700.0,25.77,25.78,25.75,25.75,56700.0
2005-11-11 13:00:00,25.76,26.04,25.75,25.88,167600.0,25.76,26.04,25.75,25.88,167600.0
2005-11-11 13:30:00,25.86,25.92,25.8,25.89,77900.0,25.86,25.92,25.8,25.89,77900.0
2005-11-11 14:00:00,25.89,26.15,25.85,26.08,160900.0,25.89,26.15,25.85,26.08,160900.0
2005-11-11 14:30:00,26.11,26.58,26.01,26.12,233400.0,26.11,26.58,26.01,26.12,233400.0
2005-11-11 15:00:00,26.12,26.33,26.12,26.25,140700.0,26.12,26.33,26.12,26.25,140700.0
2005-11-11 15:30:00,26.26,26.33,26.15,26.33,297000.0,26.26,26.33,26.15,26.33,297000.0
2005-11-14 09:30:00,26.9,27.0,26.66,26.9,373200.0,26.9,27.0,26.66,26.9,373200.0
2005-11-14 10:00:00,26.9,26.95,26.76,26.81,106500.0,26.9,26.95,26.76,26.81,106500.0
2005-11-14 10:30:00,26.84,26.91,26.55,26.71,103100.0,26.84,26.91,26.55,26.71,103100.0
2005-11-14 11:00:00,26.71,26.75,26.42,26.45,85000.0,26.71,26.75,26.42,26.45,85000.0
2005-11-14 11:30:00,26.45,26.5,26.31,26.33,81400.0,26.45,26.5,26.31,26.33,81400.0
2005-11-14 12:00:00,26.33,26.4,26.25,26.3,44100.0,26.33,26.4,26.25,26.3,44100.0
2005-11-14 12:30:00,26.32,26.32,26.1,26.15,64700.0,26.32,26.32,26.1,26.15,64700.0
2005-11-14 13:00:00,26.18,26.26,25.92,26.22,73700.0,26.18,26.26,25.92,26.22,73700.0
2005-11-14 13:30:00,26.22,26.23,26.15,26.22,35900.0,26.22,26.23,26.15,26.22,35900.0
2005-11-14 14:00:00,26.25,26.26,26.02,26.1,56900.0,26.25,26.26,26.02,26.1,56900.0
2005-11-14 14:30:00,26.11,26.13,25.95,25.96,49200.0,26.11,26.13,25.95,25.96,49200.0
2005-11-14 15:00:00,25.96,26.06,25.9,26.02,169600.0,25.96,26.06,25.9,26.02,169600.0
2005-11-14 15:30:00,26.01,26.22,25.98,26.13,212300.0,26.01,26.22,25.98,26.13,212300.0
2005-11-15 09:30:00,26.23,26.48,25.65,26.22,219700.0,26.23,26.48,25.65,26.22,219700.0
2005-11-15 10:00:00,26.21,26.81,26.2,26.57,212200.0,26.21,26.81,26.2,26.57,212200.0
2005-11-15 10:30:00,26.57,26.9,26.54,26.68,139600.0,26.57,26.9,26.54,26.68,139600.0
2005-11-15 11:00:00,26.71,26.71,26.23,26.52,127100.0,26.71,26.71,26.23,26.52,127100.0
2005-11-15 11:30:00,26.55,26.67,26.41,26.56,49200.0,26.55,26.67,26.41,26.56,49200.0
2005-11-15 12:00:00,26.62,26.69,26.25,26.3,132800.0,26.62,26.69,26.25,26.3,132800.0
2005-11-15 12:30:00,26.3,26.35,26.25,26.3,48500.0,26.3,26.35,26.25,26.3,48500.0
2005-11-15 13:00:00,26.33,26.34,26.17,26.19,47200.0,26.33,26.34,26.17,26.19,47200.0
2005-11-15 13:30:00,26.17,26.17,25.87,26.05,98400.0,26.17,26.17,25.87,26.05,98400.0
2005-11-15 14:00:00,26.05,26.1,25.8,25.97,106700.0,26.05,26.1,25.8,25.97,106700.0
2005-11-15 14:30:00,25.97,26.04,25.73,25.74,94200.0,25.97,26.04,25.73,25.74,94200.0
2005-11-15 15:00:00,25.74,25.98,25.74,25.89,100400.0,25.74,25.98,25.74,25.89,100400.0
2005-11-15 15:30:00,25.9,26.09,25.88,25.99,160200.0,25.9,26.09,25.88,25.99,160200.0
2005-11-16 09:30:00,25.33,25.84,24.95,25.61,442400.0,25.33,25.84,24.95,25.61,442400.0
2005-11-16 10:00:00,25.61,25.93,25.09,25.36,228100.0,25.61,25.93,25.09,25.36,228100.0
2005-11-16 10:30:00,25.36,25.51,24.99,25.06,177700.0,25.36,25.51,24.99,25.06,177700.0
2005-11-16 11:00:00,25.01,25.17,24.95,25.02,107600.0,25.01,25.17,24.95,25.02,107600.0
2005-11-16 11:30:00,25.04,25.23,24.9,25.16,92800.0,25.04,25.23,24.9,25.16,92800.0
2005-11-16 12:00:00,25.16,25.2,25.06,25.07,36100.0,25.16,25.2,25.06,25.07,36100.0
2005-11-16 12:30:00,25.06,25.09,24.86,24.92,109600.0,25.06,25.09,24.86,24.92,109600.0
2005-11-16 13:00:00,24.9,24.95,24.68,24.85,150700.0,24.9,24.95,24.68,24.85,150700.0
2005-11-16 13:30:00,24.85,24.98,24.8,24.8,108700.0,24.85,24.98,24.8,24.8,108700.0
2005-11-16 14:00:00,24.86,25.01,24.85,24.95,117500.0,24.86,25.01,24.85,24.95,117500.0
2005-11-16 14:30:00,24.94,24.95,24.73,24.8,119900.0,24.94,24.95,24.73,24.8,119900.0
2005-11-16 15:00:00,24.8,24.84,24.71,24.82,179800.0,24.8,24.84,24.71,24.82,179800.0
2005-11-16 15:30:00,24.82,25.13,24.81,25.05,419100.0,24.82,25.13,24.81,25.05,419100.0
2005-11-17 09:30:00,25.21,25.62,25.19,25.53,127100.0,25.21,25.62,25.19,25.53,127100.0
2005-11-17 10:00:00,25.51,25.73,25.51,25.59,117700.0,25.51,25.73,25.51,25.59,117700.0
2005-11-17 10:30:00,25.6,25.65,25.4,25.45,99800.0,25.6,25.65,25.4,25.45,99800.0
2005-11-17 11:00:00,25.42,25.68,25.25,25.59,152000.0,25.42,25.68,25.25,25.59,152000.0
2005-11-17 11:30:00,25.62,25.75,25.57,25.7,48800.0,25.62,25.75,25.57,25.7,48800.0
2005-11-17 12:00:00,25.69,25.71,25.65,25.69,28800.0,25.69,25.71,25.65,25.69,28800.0
2005-11-17 12:30:00,25.7,25.76,25.68,25.74,64400.0,25.7,25.76,25.68,25.74,64400.0
2005-11-17 13:00:00,25.73,25.74,25.55,25.63,40500.0,25.73,25.74,25.55,25.63,40500.0
2005-11-17 13:30:00,25.64,25.76,25.6,25.75,83800.0,25.64,25.76,25.6,25.75,83800.0
2005-11-17 14:00:00,25.74,26.09,25.71,26.05,128900.0,25.74,26.09,25.71,26.05,128900.0
2005-11-17 14:30:00,26.05,26.12,25.94,26.11,164100.0,26.05,26.12,25.94,26.11,164100.0
2005-11-17 15:00:00,26.1,26.27,26.0,26.07,169300.0,26.1,26.27,26.0,26.07,169300.0
2005-11-17 15:30:00,26.09,26.26,25.96,26.12,457700.0,26.09,26.26,25.96,26.12,457700.0
2005-11-18 09:30:00,27.17,27.17,25.94,26.75,433600.0,27.17,27.17,25.94,26.75,433600.0
2005-11-18 10:00:00,26.74,26.8,26.23,26.25,150900.0,26.74,26.8,26.23,26.25,150900.0
2005-11-18 10:30:00,26.27,26.65,26.22,26.65,63600.0,26.27,26.65,26.22,26.65,63600.0
2005-11-18 11:00:00,26.66,26.8,26.31,26.63,80200.0,26.66,26.8,26.31,26.63,80200.0
2005-11-18 11:30:00,26.68,26.72,26.49,26.49,63400.0,26.68,26.72,26.49,26.49,63400.0
2005-11-18 12:00:00,26.52,26.65,26.43,26.46,31100.0,26.52,26.65,26.43,26.46,31100.0
2005-11-18 12:30:00,26.43,26.45,26.23,26.45,39000.0,26.43,26.45,26.23,26.45,39000.0
2005-11-18 13:00:00,26.45,26.45,26.37,26.44,21400.0,26.45,26.45,26.37,26.44,21400.0
2005-11-18 13:30:00,26.45,26.54,26.4,26.51,37900.0,26.45,26.54,26.4,26.51,37900.0
2005-11-18 14:00:00,26.51,26.6,26.44,26.44,43000.0,26.51,26.6,26.44,26.44,43000.0
2005-11-18 14:30:00,26.45,26.59,26.35,26.38,58200.0,26.45,26.59,26.35,26.38,58200.0
2005-11-18 15:00:00,26.4,26.55,26.34,26.54,79400.0,26.4,26.55,26.34,26.54,79400.0
2005-11-18 15:30:00,26.54,26.88,26.54,26.84,217100.0,26.54,26.88,26.54,26.84,217100.0
2005-11-21 09:30:00,24.94,25.65,24.81,25.27,756300.0,24.94,25.65,24.81,25.27,756300.0
2005-11-21 10:00:00,25.25,25.29,25.0,25.18,253600.0,25.25,25.29,25.0,25.18,253600.0
2005-11-21 10:30:00,25.16,25.75,25.09,25.74,243000.0,25.16,25.75,25.09,25.74,243000.0
2005-11-21 11:00:00,25.72,25.98,25.45,25.87,163600.0,25.72,25.98,25.45,25.87,163600.0
2005-11-21 11:30:00,25.88,25.96,25.6,25.65,110500.0,25.88,25.96,25.6,25.65,110500.0
2005-11-21 12:00:00,25.65,26.59,25.6,25.64,66700.0,25.65,26.59,25.6,25.64,66700.0
2005-11-21 12:30:00,25.65,25.75,25.6,25.74,110100.0,25.65,25.75,25.6,25.74,110100.0
2005-11-21 13:00:00,25.74,25.74,25.5,25.53,90700.0,25.74,25.74,25.5,25.53,90700.0
2005-11-21 13:30:00,25.51,25.66,25.43,25.62,93400.0,25.51,25.66,25.43,25.62,93400.0
2005-11-21 14:00:00,25.62,25.69,25.6,25.66,74300.0,25.62,25.69,25.6,25.66,74300.0
2005-11-21 14:30:00,25.67,25.79,25.64,25.78,115000.0,25.67,25.79,25.64,25.78,115000.0
2005-11-21 15:00:00,25.77,26.0,25.77,25.98,143700.0,25.77,26.0,25.77,25.98,143700.0
2005-11-21 15:30:00,25.98,26.22,25.97,26.19,390400.0,25.98,26.22,25.97,26.19,390400.0
2005-11-22 09:30:00,26.29,26.3,25.88,25.98,136300.0,26.29,26.3,25.88,25.98,136300.0
2005-11-22 10:00:00,25.98,26.19,25.95,26.19,158200.0,25.98,26.19,25.95,26.19,158200.0
2005-11-22 10:30:00,26.14,26.39,26.09,26.32,80400.0,26.14,26.39,26.09,26.32,80400.0
2005-11-22 11:00:00,26.32,26.44,26.25,26.32,56500.0,26.32,26.44,26.25,26.32,56500.0
2005-11-22 11:30:00,26.32,26.49,26.26,26.47,36800.0,26.32,26.49,26.26,26.47,36800.0
2005-11-22 12:00:00,26.48,26.5,26.2,26.21,107000.0,26.48,26.5,26.2,26.21,107000.0
2005-11-22 12:30:00,26.21,26.48,26.11,26.23,160400.0,26.21,26.48,26.11,26.23,160400.0
2005-11-22 13:00:00,26.23,26.33,26.2,26.25,80800.0,26.23,26.33,26.2,26.25,80800.0
2005-11-22 13:30:00,26.25,26.3,26.15,26.17,57200.0,26.25,26.3,26.15,26.17,57200.0
2005-11-22 14:00:00,26.18,26.25,26.17,26.17,75800.0,26.18,26.25,26.17,26.17,75800.0
2005-11-22 14:30:00,26.16,26.2,26.13,26.19,47300.0,26.16,26.2,26.13,26.19,47300.0
2005-11-22 15:00:00,26.19,26.34,26.19,26.34,89500.0,26.19,26.34,26.19,26.34,89500.0
2005-11-22 15:30:00,26.33,26.47,26.32,26.36,154000.0,26.33,26.47,26.32,26.36,154000.0
2005-11-23 09:30:00,26.26,26.4,26.22,26.23,70100.0,26.26,26.4,26.22,26.23,70100.0
2005-11-23 10:00:00,26.25,26.46,26.24,26.35,34400.0,26.25,26.46,26.24,26.35,34400.0
2005-11-23 10:30:00,26.36,26.4,26.17,26.22,43100.0,26.36,26.4,26.17,26.22,43100.0
2005-11-23 11:00:00,26.21,26.22,26.07,26.18,36200.0,26.21,26.22,26.07,26.18,36200.0
2005-11-23 11:30:00,26.2,26.35,26.15,26.19,41900.0,26.2,26.35,26.15,26.19,41900.0
2005-11-23 12:00:00,26.2,26.21,26.17,26.19,21300.0,26.2,26.21,26.17,26.19,21300.0
2005-11-23 12:30:00,26.2,26.28,26.17,26.2,172900.0,26.2,26.28,26.17,26.2,172900.0
2005-11-23 13:00:00,26.2,26.26,26.15,26.15,30200.0,26.2,26.26,26.15,26.15,30200.0
2005-11-23 13:30:00,26.15,26.31,26.06,26.31,55500.0,26.15,26.31,26.06,26.31,55500.0
2005-11-23 14:00:00,26.32,26.34,26.27,26.32,34200.0,26.32,26.34,26.27,26.32,34200.0
2005-11-23 14:30:00,26.31,26.32,26.1,26.27,43000.0,26.31,26.32,26.1,26.27,43000.0
2005-11-23 15:00:00,26.25,26.25,25.95,26.17,88100.0,26.25,26.25,25.95,26.17,88100.0
2005-11-23 15:30:00,26.16,26.3,25.96,26.25,117600.0,26.16,26.3,25.96,26.25,117600.0
2005-11-25 09:30:00,26.32,26.32,26.14,26.22,46500.0,26.32,26.32,26.14,26.22,46500.0
2005-11-25 10:00:00,26.24,26.26,26.11,26.15,34100.0,26.24,26.26,26.11,26.15,34100.0
2005-11-25 10:30:00,26.15,26.31,26.08,26.12,62600.0,26.15,26.31,26.08,26.12,62600.0
2005-11-25 11:00:00,26.09,26.16,26.01,26.07,35600.0,26.09,26.16,26.01,26.07,35600.0
2005-11-25 11:30:00,26.06,26.25,26.02,26.24,24300.0,26.06,26.25,26.02,26.24,24300.0
2005-11-25 12:00:00,26.22,26.3,26.12,26.19,26400.0,26.22,26.3,26.12,26.19,26400.0
2005-11-25 12:30:00,26.18,26.23,26.0,26.0,122700.0,26.18,26.23,26.0,26.0,122700.0
2005-11-25 13:00:00,26.04,26.08,26.04,26.08,8300.0,26.04,26.08,26.04,26.08,8300.0
2005-11-25 13:30:00,26.08,26.08,26.08,26.08,0.0,26.08,26.08,26.08,26.08,0.0
2005-11-25 14:00:00,26.08,26.08,26.08,26.08,0.0,26.08,26.08,26.08,26.08,0.0
2005-11-25 14:30:00,26.08,26.08,26.08,26.08,0.0,26.08,26.08,26.08,26.08,0.0
2005-11-25 15:00:00,26.08,26.08,26.08,26.08,0.0,26.08,26.08,26.08,26.08,0.0
2005-11-28 09:30:00,26.24,26.24,25.54,25.86,182600.0,26.24,26.24,25.54,25.86,182600.0
2005-11-28 10:00:00,25.88,25.89,25.38,25.44,271700.0,25.88,25.89,25.38,25.44,271700.0
2005-11-28 10:30:00,25.44,25.52,25.12,25.21,180200.0,25.44,25.52,25.12,25.21,180200.0
2005-11-28 11:00:00,25.2,25.22,24.9,24.94,107000.0,25.2,25.22,24.9,24.94,107000.0
2005-11-28 11:30:00,24.94,25.14,24.88,25.07,144200.0,24.94,25.14,24.88,25.07,144200.0
2005-11-28 12:00:00,25.1,25.31,25.09,25.22,70100.0,25.1,25.31,25.09,25.22,70100.0
2005-11-28 12:30:00,25.22,25.4,25.18,25.28,67500.0,25.22,25.4,25.18,25.28,67500.0
2005-11-28 13:00:00,25.28,25.42,25.27,25.41,147400.0,25.28,25.42,25.27,25.41,147400.0
2005-11-28 13:30:00,25.42,25.44,25.32,25.39,62300.0,25.42,25.44,25.32,25.39,62300.0
2005-11-28 14:00:00,25.39,25.39,25.12,25.25,109000.0,25.39,25.39,25.12,25.25,109000.0
2005-11-28 14:30:00,25.25,25.45,25.23,25.34,91000.0,25.25,25.45,25.23,25.34,91000.0
2005-11-28 15:00:00,25.34,25.39,25.25,25.27,69200.0,25.34,25.39,25.25,25.27,69200.0
2005-11-28 15:30:00,25.28,25.38,25.2,25.34,141200.0,25.28,25.38,25.2,25.34,141200.0
2005-11-29 09:30:00,25.54,25.59,25.03,25.1,71400.0,25.54,25.59,25.03,25.1,71400.0
2005-11-29 10:00:00,25.11,25.39,24.8,24.92,84000.0,25.11,25.39,24.8,24.92,84000.0
2005-11-29 10:30:00,24.93,25.02,24.88,24.97,138600.0,24.93,25.02,24.88,24.97,138600.0
2005-11-29 11:00:00,24.97,25.0,24.96,24.99,83300.0,24.97,25.0,24.96,24.99,83300.0
2005-11-29 11:30:00,24.99,25.06,24.99,25.05,85400.0,24.99,25.06,24.99,25.05,85400.0
2005-11-29 12:00:00,25.05,25.16,25.04,25.12,47700.0,25.05,25.16,25.04,25.12,47700.0
2005-11-29 12:30:00,25.1,25.16,25.08,25.09,34600.0,25.1,25.16,25.08,25.09,34600.0
2005-11-29 13:00:00,25.09,25.25,25.09,25.15,33400.0,25.09,25.25,25.09,25.15,33400.0
2005-11-29 13:30:00,25.15,25.16,25.04,25.14,47800.0,25.15,25.16,25.04,25.14,47800.0
2005-11-29 14:00:00,25.13,25.15,25.05,25.06,24400.0,25.13,25.15,25.05,25.06,24400.0
2005-11-29 14:30:00,25.05,25.18,24.92,25.05,296500.0,25.05,25.18,24.92,25.05,296500.0
2005-11-29 15:00:00,25.07,25.1,24.99,25.0,144300.0,25.07,25.1,24.99,25.0,144300.0
2005-11-29 15:30:00,25.01,25.16,25.0,25.15,183900.0,25.01,25.16,25.0,25.15,183900.0
2005-11-30 09:30:00,25.25,25.32,24.98,25.0,93400.0,25.25,25.32,24.98,25.0,93400.0
2005-11-30 10:00:00,25.0,25.09,24.78,25.04,81900.0,25.0,25.09,24.78,25.04,81900.0
2005-11-30 10:30:00,25.04,25.13,24.98,25.11,107000.0,25.04,25.13,24.98,25.11,107000.0
2005-11-30 11:00:00,25.11,25.24,25.1,25.23,97800.0,25.11,25.24,25.1,25.23,97800.0
2005-11-30 11:30:00,25.22,25.3,25.21,25.23,110200.0,25.22,25.3,25.21,25.23,110200.0
2005-11-30 12:00:00,25.23,25.35,25.22,25.32,45000.0,25.23,25.35,25.22,25.32,45000.0
2005-11-30 12:30:00,25.32,25.35,25.26,25.33,176000.0,25.32,25.35,25.26,25.33,176000.0
2005-11-30 13:00:00,25.32,25.5,25.31,25.44,273100.0,25.32,25.5,25.31,25.44,273100.0
2005-11-30 13:30:00,25.44,25.51,25.4,25.43,46200.0,25.44,25.51,25.4,25.43,46200.0
2005-11-30 14:00:00,25.45,25.5,25.4,25.46,40700.0,25.45,25.5,25.4,25.46,40700.0
2005-11-30 14:30:00,25.46,25.5,25.3,25.5,79500.0,25.46,25.5,25.3,25.5,79500.0
2005-11-30 15:00:00,25.49,25.56,25.44,25.5,271600.0,25.49,25.56,25.44,25.5,271600.0
2005-11-30 15:30:00,25.49,25.57,25.46,25.48,239900.0,25.49,25.57,25.46,25.48,239900.0
2005-12-01 09:30:00,25.55,25.55,25.16,25.4,117600.0,25.55,25.55,25.16,25.4,117600.0
2005-12-01 10:00:00,25.41,25.41,25.3,25.4,44700.0,25.41,25.41,25.3,25.4,44700.0
2005-12-01 10:30:00,25.4,25.42,25.3,25.38,95900.0,25.4,25.42,25.3,25.38,95900.0
2005-12-01 11:00:00,25.38,25.46,25.3,25.33,53900.0,25.38,25.46,25.3,25.33,53900.0
2005-12-01 11:30:00,25.35,25.45,25.34,25.41,33300.0,25.35,25.45,25.34,25.41,33300.0
2005-12-01 12:00:00,25.43,25.43,25.32,25.42,52500.0,25.43,25.43,25.32,25.42,52500.0
2005-12-01 12:30:00,25.41,25.55,25.4,25.53,72000.0,25.41,25.55,25.4,25.53,72000.0
2005-12-01 13:00:00,25.54,25.76,25.53,25.75,81000.0,25.54,25.76,25.53,25.75,81000.0
2005-12-01 13:30:00,25.76,25.79,25.65,25.7,70500.0,25.76,25.79,25.65,25.7,70500.0
2005-12-01 14:00:00,25.7,25.73,25.63,25.65,45500.0,25.7,25.73,25.63,25.65,45500.0
2005-12-01 14:30:00,25.65,25.74,25.62,25.7,73500.0,25.65,25.74,25.62,25.7,73500.0
2005-12-01 15:00:00,25.71,25.79,25.69,25.77,111900.0,25.71,25.79,25.69,25.77,111900.0
2005-12-01 15:30:00,25.77,25.8,25.68,25.71,333300.0,25.77,25.8,25.68,25.71,333300.0
2005-12-02 09:30:00,25.65,25.75,25.1,25.16,141300.0,25.65,25.75,25.1,25.16,141300.0
2005-12-02 10:00:00,25.17,25.25,25.05,25.21,87900.0,25.17,25.25,25.05,25.21,87900.0
2005-12-02 10:30:00,25.18,25.27,25.11,25.18,71800.0,25.18,25.27,25.11,25.18,71800.0
2005-12-02 11:00:00,25.17,25.39,25.1,25.28,45600.0,25.17,25.39,25.1,25.28,45600.0
2005-12-02 11:30:00,25.28,25.35,25.16,25.18,41400.0,25.28,25.35,25.16,25.18,41400.0
2005-12-02 12:00:00,25.17,25.22,24.93,24.96,98000.0,25.17,25.22,24.93,24.96,98000.0
2005-12-02 12:30:00,24.96,25.0,24.8,24.9,115300.0,24.96,25.0,24.8,24.9,115300.0
2005-12-02 13:00:00,24.9,24.97,24.83,24.95,46900.0,24.9,24.97,24.83,24.95,46900.0
2005-12-02 13:30:00,24.94,25.05,24.94,25.02,209400.0,24.94,25.05,24.94,25.02,209400.0
2005-12-02 14:00:00,25.03,25.05,24.95,25.02,146200.0,25.03,25.05,24.95,25.02,146200.0
2005-12-02 14:30:00,25.02,25.05,24.94,24.97,61300.0,25.02,25.05,24.94,24.97,61300.0
2005-12-02 15:00:00,24.97,24.99,24.89,24.98,109000.0,24.97,24.99,24.89,24.98,109000.0
2005-12-02 15:30:00,24.99,25.15,24.98,25.04,144800.0,24.99,25.15,24.98,25.04,144800.0
2005-12-05 09:30:00,25.04,25.1,24.71,24.8,179400.0,25.04,25.1,24.71,24.8,179400.0
2005-12-05 10:00:00,24.82,25.06,24.82,24.96,77700.0,24.82,25.06,24.82,24.96,77700.0
2005-12-05 10:30:00,24.94,25.0,24.9,24.94,29700.0,24.94,25.0,24.9,24.94,29700.0
2005-12-05 11:00:00,24.95,25.08,24.92,25.02,41900.0,24.95,25.08,24.92,25.02,41900.0
2005-12-05 11:30:00,25.02,25.16,25.0,25.04,46000.0,25.02,25.16,25.0,25.04,46000.0
2005-12-05 12:00:00,25.03,25.12,25.0,25.06,20000.0,25.03,25.12,25.0,25.06,20000.0
2005-12-05 12:30:00,25.07,25.1,25.06,25.1,20900.0,25.07,25.1,25.06,25.1,20900.0
2005-12-05 13:00:00,25.09,25.19,25.09,25.19,19200.0,25.09,25.19,25.09,25.19,19200.0
2005-12-05 13:30:00,25.19,25.21,25.15,25.19,18100.0,25.19,25.21,25.15,25.19,18100.0
2005-12-05 14:00:00,25.2,25.2,25.08,25.1,30500.0,25.2,25.2,25.08,25.1,30500.0
2005-12-05 14:30:00,25.11,25.15,25.09,25.15,23800.0,25.11,25.15,25.09,25.15,23800.0
2005-12-05 15:00:00,25.15,25.15,25.07,25.11,27000.0,25.15,25.15,25.07,25.11,27000.0
2005-12-05 15:30:00,25.12,25.26,25.12,25.18,142900.0,25.12,25.26,25.12,25.18,142900.0
2005-12-06 09:30:00,25.07,25.14,24.89,25.0,116500.0,25.07,25.14,24.89,25.0,116500.0
2005-12-06 10:00:00,25.0,25.0,24.65,24.67,129800.0,25.0,25.0,24.65,24.67,129800.0
2005-12-06 10:30:00,24.67,24.75,24.55,24.65,91400.0,24.67,24.75,24.55,24.65,91400.0
2005-12-06 11:00:00,24.67,24.72,24.63,24.67,77000.0,24.67,24.72,24.63,24.67,77000.0
2005-12-06 11:30:00,24.67,24.7,24.65,24.68,29200.0,24.67,24.7,24.65,24.68,29200.0
2005-12-06 12:00:00,24.69,24.83,24.69,24.75,39000.0,24.69,24.83,24.69,24.75,39000.0
2005-12-06 12:30:00,24.75,24.81,24.74,24.8,59600.0,24.75,24.81,24.74,24.8,59600.0
2005-12-06 13:00:00,24.8,24.92,24.8,24.92,34800.0,24.8,24.92,24.8,24.92,34800.0
2005-12-06 13:30:00,24.91,24.96,24.88,24.91,63400.0,24.91,24.96,24.88,24.91,63400.0
2005-12-06 14:00:00,24.9,24.94,24.88,24.92,45000.0,24.9,24.94,24.88,24.92,45000.0
2005-12-06 14:30:00,24.92,24.94,24.89,24.9,35100.0,24.92,24.94,24.89,24.9,35100.0
2005-12-06 15:00:00,24.9,24.9,24.66,24.81,125600.0,24.9,24.9,24.66,24.81,125600.0
2005-12-06 15:30:00,24.8,24.81,24.68,24.73,239300.0,24.8,24.81,24.68,24.73,239300.0
2005-12-07 09:30:00,25.13,25.42,24.82,24.94,85400.0,25.13,25.42,24.82,24.94,85400.0
2005-12-07 10:00:00,24.97,24.99,24.9,24.98,41400.0,24.97,24.99,24.9,24.98,41400.0
2005-12-07 10:30:00,24.99,25.06,24.76,24.76,53800.0,24.99,25.06,24.76,24.76,53800.0
2005-12-07 11:00:00,24.75,24.89,24.75,24.81,84400.0,24.75,24.89,24.75,24.81,84400.0
2005-12-07 11:30:00,24.8,24.92,24.8,24.89,13400.0,24.8,24.92,24.8,24.89,13400.0
2005-12-07 12:00:00,24.89,24.89,24.82,24.86,12200.0,24.89,24.89,24.82,24.86,12200.0
2005-12-07 12:30:00,24.86,24.9,24.82,24.83,8200.0,24.86,24.9,24.82,24.83,8200.0
2005-12-07 13:00:00,24.83,24.93,24.8,24.8,29700.0,24.83,24.93,24.8,24.8,29700.0
2005-12-07 13:30:00,24.8,24.92,24.69,24.78,28900.0,24.8,24.92,24.69,24.78,28900.0
2005-12-07 14:00:00,24.78,24.86,24.74,24.8,50200.0,24.78,24.86,24.74,24.8,50200.0
2005-12-07 14:30:00,24.8,24.9,24.79,24.86,51900.0,24.8,24.9,24.79,24.86,51900.0
2005-12-07 15:00:00,24.85,24.92,24.76,24.9,27300.0,24.85,24.92,24.76,24.9,27300.0
2005-12-07 15:30:00,24.93,25.2,24.85,25.1,221800.0,24.93,25.2,24.85,25.1,221800.0
2005-12-08 09:30:00,25.5,25.7,25.26,25.45,396500.0,25.5,25.7,25.26,25.45,396500.0
2005-12-08 10:00:00,25.49,26.0,25.46,25.84,199800.0,25.49,26.0,25.46,25.84,199800.0
2005-12-08 10:30:00,25.82,25.89,25.66,25.82,150200.0,25.82,25.89,25.66,25.82,150200.0
2005-12-08 11:00:00,25.82,25.9,25.62,25.72,128500.0,25.82,25.9,25.62,25.72,128500.0
2005-12-08 11:30:00,25.72,25.97,25.72,25.95,164900.0,25.72,25.97,25.72,25.95,164900.0
2005-12-08 12:00:00,25.95,26.05,25.87,25.93,114000.0,25.95,26.05,25.87,25.93,114000.0
2005-12-08 12:30:00,25.92,25.97,25.7,25.87,77900.0,25.92,25.97,25.7,25.87,77900.0
2005-12-08 13:00:00,25.86,25.91,25.67,25.67,68900.0,25.86,25.91,25.67,25.67,68900.0
2005-12-08 13:30:00,25.69,25.74,25.61,25.67,57300.0,25.69,25.74,25.61,25.67,57300.0
2005-12-08 14:00:00,25.66,25.66,25.3,25.48,122100.0,25.66,25.66,25.3,25.48,122100.0
2005-12-08 14:30:00,25.48,25.68,25.35,25.6,96900.0,25.48,25.68,25.35,25.6,96900.0
2005-12-08 15:00:00,25.6,25.71,25.58,25.63,86200.0,25.6,25.71,25.58,25.63,86200.0
2005-12-08 15:30:00,25.63,25.96,25.59,25.89,223900.0,25.63,25.96,25.59,25.89,223900.0
2005-12-09 09:30:00,25.74,26.34,25.74,26.27,158300.0,25.74,26.34,25.74,26.27,158300.0
2005-12-09 10:00:00,26.26,26.33,26.12,26.21,44300.0,26.26,26.33,26.12,26.21,44300.0
2005-12-09 10:30:00,26.23,26.36,26.16,26.32,85600.0,26.23,26.36,26.16,26.32,85600.0
2005-12-09 11:00:00,26.32,26.45,26.22,26.31,91900.0,26.32,26.45,26.22,26.31,91900.0
2005-12-09 11:30:00,26.31,26.42,26.24,26.34,55300.0,26.31,26.42,26.24,26.34,55300.0
2005-12-09 12:00:00,26.33,26.4,26.29,26.37,35700.0,26.33,26.4,26.29,26.37,35700.0
2005-12-09 12:30:00,26.36,26.44,26.35,26.39,35100.0,26.36,26.44,26.35,26.39,35100.0
2005-12-09 13:00:00,26.4,26.5,26.39,26.42,48500.0,26.4,26.5,26.39,26.42,48500.0
2005-12-09 13:30:00,26.41,26.55,26.38,26.43,36800.0,26.41,26.55,26.38,26.43,36800.0
2005-12-09 14:00:00,26.43,26.51,26.25,26.49,65800.0,26.43,26.51,26.25,26.49,65800.0
2005-12-09 14:30:00,26.49,26.5,26.3,26.33,44800.0,26.49,26.5,26.3,26.33,44800.0
2005-12-09 15:00:00,26.33,26.43,26.29,26.41,66300.0,26.33,26.43,26.29,26.41,66300.0
2005-12-09 15:30:00,26.43,26.54,26.38,26.47,132300.0,26.43,26.54,26.38,26.47,132300.0
2005-12-12 09:30:00,26.58,26.71,26.0,26.34,186400.0,26.58,26.71,26.0,26.34,186400.0
2005-12-12 10:00:00,26.32,26.53,26.24,26.46,85700.0,26.32,26.53,26.24,26.46,85700.0
2005-12-12 10:30:00,26.47,26.49,26.36,26.45,73200.0,26.47,26.49,26.36,26.45,73200.0
2005-12-12 11:00:00,26.45,26.45,26.4,26.41,59100.0,26.45,26.45,26.4,26.41,59100.0
2005-12-12 11:30:00,26.4,26.43,26.31,26.39,57500.0,26.4,26.43,26.31,26.39,57500.0
2005-12-12 12:00:00,26.4,26.4,26.37,26.38,33300.0,26.4,26.4,26.37,26.38,33300.0
2005-12-12 12:30:00,26.38,26.4,26.3,26.35,35000.0,26.38,26.4,26.3,26.35,35000.0
2005-12-12 13:00:00,26.35,26.35,26.2,26.35,43900.0,26.35,26.35,26.2,26.35,43900.0
2005-12-12 13:30:00,26.31,26.35,26.19,26.24,45400.0,26.31,26.35,26.19,26.24,45400.0
2005-12-12 14:00:00,26.24,26.28,26.1,26.26,108700.0,26.24,26.28,26.1,26.26,108700.0
2005-12-12 14:30:00,26.26,26.31,26.15,26.18,114600.0,26.26,26.31,26.15,26.18,114600.0
2005-12-12 15:00:00,26.18,26.34,26.16,26.26,34500.0,26.18,26.34,26.16,26.26,34500.0
2005-12-12 15:30:00,26.26,26.29,26.2,26.25,91500.0,26.26,26.29,26.2,26.25,91500.0
2005-12-13 09:30:00,26.7,26.75,26.11,26.43,228800.0,26.7,26.75,26.11,26.43,228800.0
2005-12-13 10:00:00,26.44,26.55,26.41,26.55,54900.0,26.44,26.55,26.41,26.55,54900.0
2005-12-13 10:30:00,26.55,26.84,26.54,26.8,72600.0,26.55,26.84,26.54,26.8,72600.0
2005-12-13 11:00:00,26.8,26.95,26.79,26.92,67800.0,26.8,26.95,26.79,26.92,67800.0
2005-12-13 11:30:00,26.92,27.0,26.89,26.97,47600.0,26.92,27.0,26.89,26.97,47600.0
2005-12-13 12:00:00,26.98,26.99,26.76,26.97,58500.0,26.98,26.99,26.76,26.97,58500.0
2005-12-13 12:30:00,26.99,27.1,26.87,27.0,84500.0,26.99,27.1,26.87,27.0,84500.0
2005-12-13 13:00:00,27.0,27.05,26.98,27.05,28500.0,27.0,27.05,26.98,27.05,28500.0
2005-12-13 13:30:00,27.03,27.05,26.92,26.95,38000.0,27.03,27.05,26.92,26.95,38000.0
2005-12-13 14:00:00,26.95,27.2,26.83,27.18,79800.0,26.95,27.2,26.83,27.18,79800.0
2005-12-13 14:30:00,27.17,27.48,27.17,27.43,198000.0,27.17,27.48,27.17,27.43,198000.0
2005-12-13 15:00:00,27.4,27.44,27.15,27.26,106000.0,27.4,27.44,27.15,27.26,106000.0
2005-12-13 15:30:00,27.26,27.28,27.09,27.26,154100.0,27.26,27.28,27.09,27.26,154100.0
2005-12-14 09:30:00,27.49,27.83,27.47,27.63,292400.0,27.49,27.83,27.47,27.63,292400.0
2005-12-14 10:00:00,27.63,27.64,27.35,27.43,154300.0,27.63,27.64,27.35,27.43,154300.0
2005-12-14 10:30:00,27.41,27.64,27.39,27.48,91300.0,27.41,27.64,27.39,27.48,91300.0
2005-12-14 11:00:00,27.46,27.61,27.39,27.6,114500.0,27.46,27.61,27.39,27.6,114500.0
2005-12-14 11:30:00,27.59,27.67,27.5,27.61,91700.0,27.59,27.67,27.5,27.61,91700.0
2005-12-14 12:00:00,27.63,27.65,27.5,27.5,68900.0,27.63,27.65,27.5,27.5,68900.0
2005-12-14 12:30:00,27.5,27.51,27.36,27.43,45700.0,27.5,27.51,27.36,27.43,45700.0
2005-12-14 13:00:00,27.45,27.51,27.36,27.44,43000.0,27.45,27.51,27.36,27.44,43000.0
2005-12-14 13:30:00,27.44,27.62,27.39,27.59,106700.0,27.44,27.62,27.39,27.59,106700.0
2005-12-14 14:00:00,27.59,27.61,27.43,27.52,83800.0,27.59,27.61,27.43,27.52,83800.0
2005-12-14 14:30:00,27.54,27.57,27.48,27.54,46800.0,27.54,27.57,27.48,27.54,46800.0
2005-12-14 15:00:00,27.53,27.6,27.43,27.46,86400.0,27.53,27.6,27.43,27.46,86400.0
2005-12-14 15:30:00,27.45,27.46,27.25,27.35,274700.0,27.45,27.46,27.25,27.35,274700.0
2005-12-15 09:30:00,27.48,27.73,27.41,27.67,104800.0,27.48,27.73,27.41,27.67,104800.0
2005-12-15 10:00:00,27.67,27.84,27.27,27.8,156900.0,27.67,27.84,27.27,27.8,156900.0
2005-12-15 10:30:00,27.83,28.0,27.74,27.94,148600.0,27.83,28.0,27.74,27.94,148600.0
2005-12-15 11:00:00,27.95,27.95,27.69,27.8,91300.0,27.95,27.95,27.69,27.8,91300.0
2005-12-15 11:30:00,27.76,27.86,27.69,27.78,73600.0,27.76,27.86,27.69,27.78,73600.0
2005-12-15 12:00:00,27.77,27.87,27.7,27.79,69000.0,27.77,27.87,27.7,27.79,69000.0
2005-12-15 12:30:00,27.78,27.8,27.53,27.58,64200.0,27.78,27.8,27.53,27.58,64200.0
2005-12-15 13:00:00,27.57,27.59,27.32,27.37,78500.0,27.57,27.59,27.32,27.37,78500.0
2005-12-15 13:30:00,27.36,27.64,27.36,27.59,45100.0,27.36,27.64,27.36,27.59,45100.0
2005-12-15 14:00:00,27.59,27.72,27.59,27.62,66000.0,27.59,27.72,27.59,27.62,66000.0
2005-12-15 14:30:00,27.63,27.63,27.31,27.54,76700.0,27.63,27.63,27.31,27.54,76700.0
2005-12-15 15:00:00,27.54,27.65,27.44,27.64,83800.0,27.54,27.65,27.44,27.64,83800.0
2005-12-15 15:30:00,27.65,27.74,27.64,27.69,164000.0,27.65,27.74,27.64,27.69,164000.0
2005-12-16 09:30:00,27.79,27.94,27.77,27.87,985600.0,27.79,27.94,27.77,27.87,985600.0
2005-12-16 10:00:00,27.86,27.93,27.59,27.76,42000.0,27.86,27.93,27.59,27.76,42000.0
2005-12-16 10:30:00,27.75,27.82,27.71,27.77,38400.0,27.75,27.82,27.71,27.77,38400.0
2005-12-16 11:00:00,27.76,28.0,27.75,27.95,49400.0,27.76,28.0,27.75,27.95,49400.0
2005-12-16 11:30:00,27.94,27.96,27.88,27.92,30700.0,27.94,27.96,27.88,27.92,30700.0
2005-12-16 12:00:00,27.92,27.96,27.83,27.91,36100.0,27.92,27.96,27.83,27.91,36100.0
2005-12-16 12:30:00,27.9,27.92,27.77,27.78,21900.0,27.9,27.92,27.77,27.78,21900.0
2005-12-16 13:00:00,27.79,27.79,27.66,27.76,24300.0,27.79,27.79,27.66,27.76,24300.0
2005-12-16 13:30:00,27.76,27.77,27.55,27.64,53600.0,27.76,27.77,27.55,27.64,53600.0
2005-12-16 14:00:00,27.63,27.79,27.56,27.59,41100.0,27.63,27.79,27.56,27.59,41100.0
2005-12-16 14:30:00,27.58,27.6,27.44,27.45,38200.0,27.58,27.6,27.44,27.45,38200.0
2005-12-16 15:00:00,27.46,27.69,27.34,27.68,49400.0,27.46,27.69,27.34,27.68,49400.0
2005-12-16 15:30:00,27.68,27.7,27.54,27.67,185800.0,27.68,27.7,27.54,27.67,185800.0
2005-12-19 09:30:00,27.68,27.77,27.25,27.45,84000.0,27.68,27.77,27.25,27.45,84000.0
2005-12-19 10:00:00,27.45,27.45,27.0,27.05,72400.0,27.45,27.45,27.0,27.05,72400.0
2005-12-19 10:30:00,27.05,27.11,27.0,27.01,43200.0,27.05,27.11,27.0,27.01,43200.0
2005-12-19 11:00:00,27.06,27.14,27.01,27.11,28500.0,27.06,27.14,27.01,27.11,28500.0
2005-12-19 11:30:00,27.11,27.25,27.05,27.24,39900.0,27.11,27.25,27.05,27.24,39900.0
2005-12-19 12:00:00,27.24,27.47,27.23,27.46,53800.0,27.24,27.47,27.23,27.46,53800.0
2005-12-19 12:30:00,27.46,27.47,27.3,27.35,39600.0,27.46,27.47,27.3,27.35,39600.0
2005-12-19 13:00:00,27.37,27.39,27.24,27.27,64000.0,27.37,27.39,27.24,27.27,64000.0
2005-12-19 13:30:00,27.26,27.34,27.25,27.28,69500.0,27.26,27.34,27.25,27.28,69500.0
2005-12-19 14:00:00,27.28,27.29,27.11,27.21,91200.0,27.28,27.29,27.11,27.21,91200.0
2005-12-19 14:30:00,27.21,27.3,27.19,27.26,44800.0,27.21,27.3,27.19,27.26,44800.0
2005-12-19 15:00:00,27.26,27.26,27.16,27.18,83300.0,27.26,27.26,27.16,27.18,83300.0
2005-12-19 15:30:00,27.18,27.21,27.04,27.09,162500.0,27.18,27.21,27.04,27.09,162500.0
2005-12-20 09:30:00,27.0,27.05,26.75,26.97,83900.0,27.0,27.05,26.75,26.97,83900.0
2005-12-20 10:00:00,26.94,26.95,26.76,26.81,52500.0,26.94,26.95,26.76,26.81,52500.0
2005-12-20 10:30:00,26.81,27.0,26.67,27.0,58800.0,26.81,27.0,26.67,27.0,58800.0
2005-12-20 11:00:00,27.0,27.29,26.98,27.21,73900.0,27.0,27.29,26.98,27.21,73900.0
2005-12-20 11:30:00,27.23,27.35,27.2,27.3,30900.0,27.23,27.35,27.2,27.3,30900.0
2005-12-20 12:00:00,27.3,27.47,27.29,27.32,43100.0,27.3,27.47,27.29,27.32,43100.0
2005-12-20 12:30:00,27.3,27.51,27.3,27.5,28500.0,27.3,27.51,27.3,27.5,28500.0
2005-12-20 13:00:00,27.47,27.52,27.4,27.44,44200.0,27.47,27.52,27.4,27.44,44200.0
2005-12-20 13:30:00,27.44,27.45,27.28,27.32,71000.0,27.44,27.45,27.28,27.32,71000.0
2005-12-20 14:00:00,27.32,27.34,27.11,27.31,41800.0,27.32,27.34,27.11,27.31,41800.0
2005-12-20 14:30:00,27.3,27.35,27.2,27.22,34400.0,27.3,27.35,27.2,27.22,34400.0
2005-12-20 15:00:00,27.23,27.44,27.15,27.29,112300.0,27.23,27.44,27.15,27.29,112300.0
2005-12-20 15:30:00,27.29,27.41,27.27,27.38,161500.0,27.29,27.41,27.27,27.38,161500.0
2005-12-21 09:30:00,27.38,27.67,27.03,27.53,72200.0,27.38,27.67,27.03,27.53,72200.0
2005-12-21 10:00:00,27.5,27.64,27.43,27.57,75100.0,27.5,27.64,27.43,27.57,75100.0
2005-12-21 10:30:00,27.62,27.63,27.45,27.56,47700.0,27.62,27.63,27.45,27.56,47700.0
2005-12-21 11:00:00,27.58,27.75,27.29,27.61,108500.0,27.58,27.75,27.29,27.61,108500.0
2005-12-21 11:30:00,27.64,27.83,27.6,27.79,56400.0,27.64,27.83,27.6,27.79,56400.0
2005-12-21 12:00:00,27.77,27.99,27.77,27.86,93300.0,27.77,27.99,27.77,27.86,93300.0
2005-12-21 12:30:00,27.83,27.96,27.73,27.79,60900.0,27.83,27.96,27.73,27.79,60900.0
2005-12-21 13:00:00,27.82,27.95,27.76,27.78,54700.0,27.82,27.95,27.76,27.78,54700.0
2005-12-21 13:30:00,27.74,27.88,27.63,27.88,73800.0,27.74,27.88,27.63,27.88,73800.0
2005-12-21 14:00:00,27.88,27.98,27.78,27.94,62000.0,27.88,27.98,27.78,27.94,62000.0
2005-12-21 14:30:00,27.91,27.98,27.75,27.92,92600.0,27.91,27.98,27.75,27.92,92600.0
2005-12-21 15:00:00,27.91,28.0,27.83,27.88,151900.0,27.91,28.0,27.83,27.88,151900.0
2005-12-21 15:30:00,27.9,28.0,27.72,27.91,133600.0,27.9,28.0,27.72,27.91,133600.0
2005-12-22 09:30:00,27.98,28.6,27.84,28.45,121700.0,27.98,28.6,27.84,28.45,121700.0
2005-12-22 10:00:00,28.45,28.49,28.22,28.31,45900.0,28.45,28.49,28.22,28.31,45900.0
2005-12-22 10:30:00,28.34,28.45,28.24,28.43,43600.0,28.34,28.45,28.24,28.43,43600.0
2005-12-22 11:00:00,28.43,28.74,28.41,28.65,91000.0,28.43,28.74,28.41,28.65,91000.0
2005-12-22 11:30:00,28.66,28.77,28.53,28.6,103700.0,28.66,28.77,28.53,28.6,103700.0
2005-12-22 12:00:00,28.6,28.7,28.5,28.67,36600.0,28.6,28.7,28.5,28.67,36600.0
2005-12-22 12:30:00,28.68,28.76,28.61,28.73,34100.0,28.68,28.76,28.61,28.73,34100.0
2005-12-22 13:00:00,28.73,28.88,28.73,28.83,52600.0,28.73,28.88,28.73,28.83,52600.0
2005-12-22 13:30:00,28.83,28.91,28.81,28.87,45500.0,28.83,28.91,28.81,28.87,45500.0
2005-12-22 14:00:00,28.89,28.97,28.87,28.91,42700.0,28.89,28.97,28.87,28.91,42700.0
2005-12-22 14:30:00,28.94,28.98,28.8,28.96,88400.0,28.94,28.98,28.8,28.96,88400.0
2005-12-22 15:00:00,28.97,29.0,28.75,28.8,105500.0,28.97,29.0,28.75,28.8,105500.0
2005-12-22 15:30:00,28.81,28.95,28.72,28.92,218900.0,28.81,28.95,28.72,28.92,218900.0
2005-12-23 09:30:00,29.03,29.24,28.94,29.17,101700.0,29.03,29.24,28.94,29.17,101700.0
2005-12-23 10:00:00,29.19,29.23,29.06,29.12,51500.0,29.19,29.23,29.06,29.12,51500.0
2005-12-23 10:30:00,29.12,29.12,28.63,28.73,49900.0,29.12,29.12,28.63,28.73,49900.0
2005-12-23 11:00:00,28.75,28.98,28.73,28.98,33600.0,28.75,28.98,28.73,28.98,33600.0
2005-12-23 11:30:00,28.93,29.0,28.83,28.99,21900.0,28.93,29.0,28.83,28.99,21900.0
2005-12-23 12:00:00,28.99,29.0,28.88,28.9,20100.0,28.99,29.0,28.88,28.9,20100.0
2005-12-23 12:30:00,28.94,28.96,28.81,28.91,21300.0,28.94,28.96,28.81,28.91,21300.0
2005-12-23 13:00:00,28.92,28.94,28.83,28.85,19600.0,28.92,28.94,28.83,28.85,19600.0
2005-12-23 13:30:00,28.86,28.9,28.83,28.89,31200.0,28.86,28.9,28.83,28.89,31200.0
2005-12-23 14:00:00,28.9,28.91,28.73,28.74,39300.0,28.9,28.91,28.73,28.74,39300.0
2005-12-23 14:30:00,28.74,28.87,28.74,28.78,33900.0,28.74,28.87,28.74,28.78,33900.0
2005-12-23 15:00:00,28.77,28.88,28.77,28.87,34100.0,28.77,28.88,28.77,28.87,34100.0
2005-12-23 15:30:00,28.87,28.88,28.74,28.8,86100.0,28.87,28.88,28.74,28.8,86100.0
2005-12-27 09:30:00,28.9,29.1,28.83,28.93,66600.0,28.9,29.1,28.83,28.93,66600.0
2005-12-27 10:00:00,28.92,28.94,28.61,28.67,41500.0,28.92,28.94,28.61,28.67,41500.0
2005-12-27 10:30:00,28.69,28.86,28.5,28.5,41800.0,28.69,28.86,28.5,28.5,41800.0
2005-12-27 11:00:00,28.5,28.5,28.31,28.32,35000.0,28.5,28.5,28.31,28.32,35000.0
2005-12-27 11:30:00,28.33,28.36,28.09,28.09,67800.0,28.33,28.36,28.09,28.09,67800.0
2005-12-27 12:00:00,28.05,28.21,28.0,28.21,52400.0,28.05,28.21,28.0,28.21,52400.0
2005-12-27 12:30:00,28.21,28.24,28.04,28.1,53800.0,28.21,28.24,28.04,28.1,53800.0
2005-12-27 13:00:00,28.1,28.16,28.08,28.09,26400.0,28.1,28.16,28.08,28.09,26400.0
2005-12-27 13:30:00,28.1,28.15,28.0,28.0,32000.0,28.1,28.15,28.0,28.0,32000.0
2005-12-27 14:00:00,28.01,28.23,27.99,28.23,30400.0,28.01,28.23,27.99,28.23,30400.0
2005-12-27 14:30:00,28.25,28.31,28.19,28.19,23200.0,28.25,28.31,28.19,28.19,23200.0
2005-12-27 15:00:00,28.19,28.41,28.16,28.41,32000.0,28.19,28.41,28.16,28.41,32000.0
2005-12-27 15:30:00,28.41,28.41,28.19,28.23,73400.0,28.41,28.41,28.19,28.23,73400.0
2005-12-28 09:30:00,28.15,28.38,28.07,28.07,52300.0,28.15,28.38,28.07,28.07,52300.0
2005-12-28 10:00:00,28.07,28.12,27.6,27.61,57800.0,28.07,28.12,27.6,27.61,57800.0
2005-12-28 10:30:00,27.61,27.82,27.6,27.7,56100.0,27.61,27.82,27.6,27.7,56100.0
2005-12-28 11:00:00,27.7,27.91,27.65,27.89,30300.0,27.7,27.91,27.65,27.89,30300.0
2005-12-28 11:30:00,27.89,27.99,27.82,27.84,31200.0,27.89,27.99,27.82,27.84,31200.0
2005-12-28 12:00:00,27.86,27.86,27.67,27.77,43500.0,27.86,27.86,27.67,27.77,43500.0
2005-12-28 12:30:00,27.78,27.78,27.59,27.6,44800.0,27.78,27.78,27.59,27.6,44800.0
2005-12-28 13:00:00,27.6,27.88,27.55,27.76,30900.0,27.6,27.88,27.55,27.76,30900.0
2005-12-28 13:30:00,27.76,28.0,27.74,27.92,33500.0,27.76,28.0,27.74,27.92,33500.0
2005-12-28 14:00:00,27.95,28.15,27.91,28.15,41100.0,27.95,28.15,27.91,28.15,41100.0
2005-12-28 14:30:00,28.15,28.19,27.87,27.9,53600.0,28.15,28.19,27.87,27.9,53600.0
2005-12-28 15:00:00,27.88,28.29,27.81,28.21,71800.0,27.88,28.29,27.81,28.21,71800.0
2005-12-28 15:30:00,28.21,28.21,28.08,28.13,93300.0,28.21,28.21,28.08,28.13,93300.0
2005-12-29 09:30:00,28.2,28.25,28.01,28.01,24500.0,28.2,28.25,28.01,28.01,24500.0
2005-12-29 10:00:00,28.01,28.09,27.89,28.08,12900.0,28.01,28.09,27.89,28.08,12900.0
2005-12-29 10:30:00,28.07,28.26,27.97,28.17,51300.0,28.07,28.26,27.97,28.17,51300.0
2005-12-29 11:00:00,28.11,28.19,28.1,28.15,12300.0,28.11,28.19,28.1,28.15,12300.0
2005-12-29 11:30:00,28.18,28.23,27.97,28.0,20000.0,28.18,28.23,27.97,28.0,20000.0
2005-12-29 12:00:00,27.98,28.05,27.92,27.93,13000.0,27.98,28.05,27.92,27.93,13000.0
2005-12-29 12:30:00,27.93,28.04,27.91,28.04,15300.0,27.93,28.04,27.91,28.04,15300.0
2005-12-29 13:00:00,28.04,28.09,27.95,27.95,14200.0,28.04,28.09,27.95,27.95,14200.0
2005-12-29 13:30:00,27.95,27.98,27.9,27.91,14800.0,27.95,27.98,27.9,27.91,14800.0
2005-12-29 14:00:00,27.91,27.94,27.81,27.82,39300.0,27.91,27.94,27.81,27.82,39300.0
2005-12-29 14:30:00,27.83,27.92,27.81,27.84,38300.0,27.83,27.92,27.81,27.84,38300.0
2005-12-29 15:00:00,27.84,27.85,27.59,27.59,73900.0,27.84,27.85,27.59,27.59,73900.0
2005-12-29 15:30:00,27.6,27.66,27.44,27.47,154900.0,27.6,27.66,27.44,27.47,154900.0
2005-12-30 09:30:00,27.42,27.42,26.69,26.95,136000.0,27.42,27.42,26.69,26.95,136000.0
2005-12-30 10:00:00,26.89,26.97,26.61,26.78,56700.0,26.89,26.97,26.61,26.78,56700.0
2005-12-30 10:30:00,26.77,26.8,26.7,26.73,43100.0,26.77,26.8,26.7,26.73,43100.0
2005-12-30 11:00:00,26.73,27.14,26.72,27.11,75700.0,26.73,27.14,26.72,27.11,75700.0
2005-12-30 11:30:00,27.15,27.2,27.08,27.2,43100.0,27.15,27.2,27.08,27.2,43100.0
2005-12-30 12:00:00,27.19,27.32,27.18,27.18,38700.0,27.19,27.32,27.18,27.18,38700.0
2005-12-30 12:30:00,27.18,27.29,27.17,27.24,23700.0,27.18,27.29,27.17,27.24,23700.0
2005-12-30 13:00:00,27.24,27.3,27.24,27.29,15700.0,27.24,27.3,27.24,27.29,15700.0
2005-12-30 13:30:00,27.3,27.59,27.28,27.48,48700.0,27.3,27.59,27.28,27.48,48700.0
2005-12-30 14:00:00,27.46,27.56,27.37,27.42,25200.0,27.46,27.56,27.37,27.42,25200.0
2005-12-30 14:30:00,27.42,27.51,27.41,27.49,23500.0,27.42,27.51,27.41,27.49,23500.0
2005-12-30 15:00:00,27.5,27.55,27.39,27.53,44100.0,27.5,27.55,27.39,27.53,44100.0
2005-12-30 15:30:00,27.53,27.85,27.5,27.68,210900.0,27.53,27.85,27.5,27.68,210900.0
2006-01-03 09:30:00,27.88,28.2,27.13,27.18,228300.0,27.88,28.2,27.13,27.18,228300.0
2006-01-03 10:00:00,27.18,27.25,26.5,26.66,120300.0,27.18,27.25,26.5,26.66,120300.0
2006-01-03 10:30:00,26.72,26.96,26.67,26.79,79400.0,26.72,26.96,26.67,26.79,79400.0
2006-01-03 11:00:00,26.79,26.91,26.75,26.84,63000.0,26.79,26.91,26.75,26.84,63000.0
2006-01-03 11:30:00,26.84,27.07,26.84,26.94,74800.0,26.84,27.07,26.84,26.94,74800.0
2006-01-03 12:00:00,26.96,27.16,26.93,27.1,53700.0,26.96,27.16,26.93,27.1,53700.0
2006-01-03 12:30:00,27.08,27.24,26.98,27.14,57300.0,27.08,27.24,26.98,27.14,57300.0
2006-01-03 13:00:00,27.17,27.2,27.04,27.13,32800.0,27.17,27.2,27.04,27.13,32800.0
2006-01-03 13:30:00,27.13,27.13,26.96,27.02,58100.0,27.13,27.13,26.96,27.02,58100.0
2006-01-03 14:00:00,26.99,27.42,26.99,27.33,78400.0,26.99,27.42,26.99,27.33,78400.0
2006-01-03 14:30:00,27.34,27.75,27.34,27.64,60500.0,27.34,27.75,27.34,27.64,60500.0
2006-01-03 15:00:00,27.64,28.08,27.63,28.06,97000.0,27.64,28.08,27.63,28.06,97000.0
2006-01-03 15:30:00,28.07,28.19,27.82,27.91,145200.0,28.07,28.19,27.82,27.91,145200.0
2006-01-04 09:30:00,27.8,28.36,27.8,28.21,78700.0,27.8,28.36,27.8,28.21,78700.0
2006-01-04 10:00:00,28.22,28.77,28.2,28.64,136400.0,28.22,28.77,28.2,28.64,136400.0
2006-01-04 10:30:00,28.65,28.68,28.45,28.63,55800.0,28.65,28.68,28.45,28.63,55800.0
2006-01-04 11:00:00,28.65,28.67,28.37,28.4,52100.0,28.65,28.67,28.37,28.4,52100.0
2006-01-04 11:30:00,28.38,28.53,28.34,28.37,50900.0,28.38,28.53,28.34,28.37,50900.0
2006-01-04 12:00:00,28.37,28.5,28.35,28.36,38600.0,28.37,28.5,28.35,28.36,38600.0
2006-01-04 12:30:00,28.35,28.47,28.24,28.28,31200.0,28.35,28.47,28.24,28.28,31200.0
2006-01-04 13:00:00,28.29,28.36,28.21,28.36,20200.0,28.29,28.36,28.21,28.36,20200.0
2006-01-04 13:30:00,28.37,28.4,28.23,28.25,29600.0,28.37,28.4,28.23,28.25,29600.0
2006-01-04 14:00:00,28.25,28.32,28.03,28.16,48500.0,28.25,28.32,28.03,28.16,48500.0
2006-01-04 14:30:00,28.17,28.48,28.15,28.38,75800.0,28.17,28.48,28.15,28.38,75800.0
2006-01-04 15:00:00,28.36,28.49,28.17,28.27,80200.0,28.36,28.49,28.17,28.27,80200.0
2006-01-04 15:30:00,28.27,28.45,28.19,28.35,134300.0,28.27,28.45,28.19,28.35,134300.0
2006-01-05 09:30:00,28.36,28.42,28.03,28.04,57100.0,28.36,28.42,28.03,28.04,57100.0
2006-01-05 10:00:00,28.03,28.44,28.03,28.42,69900.0,28.03,28.44,28.03,28.42,69900.0
2006-01-05 10:30:00,28.43,28.43,28.24,28.3,73900.0,28.43,28.43,28.24,28.3,73900.0
2006-01-05 11:00:00,28.33,28.64,28.29,28.52,81300.0,28.33,28.64,28.29,28.52,81300.0
2006-01-05 11:30:00,28.53,28.84,28.48,28.81,73400.0,28.53,28.84,28.48,28.81,73400.0
2006-01-05 12:00:00,28.83,28.93,28.78,28.93,76200.0,28.83,28.93,28.78,28.93,76200.0
2006-01-05 12:30:00,28.94,29.09,28.91,29.04,71800.0,28.94,29.09,28.91,29.04,71800.0
2006-01-05 13:00:00,29.05,29.18,29.03,29.13,70200.0,29.05,29.18,29.03,29.13,70200.0
2006-01-05 13:30:00,29.14,29.27,29.12,29.21,96800.0,29.14,29.27,29.12,29.21,96800.0
2006-01-05 14:00:00,29.19,29.27,29.03,29.06,78500.0,29.19,29.27,29.03,29.06,78500.0
2006-01-05 14:30:00,29.06,29.22,28.93,29.2,124100.0,29.06,29.22,28.93,29.2,124100.0
2006-01-05 15:00:00,29.22,29.35,29.14,29.27,106000.0,29.22,29.35,29.14,29.27,106000.0
2006-01-05 15:30:00,29.27,29.51,29.25,29.41,212300.0,29.27,29.51,29.25,29.41,212300.0
2006-01-06 09:30:00,30.29,31.18,29.91,31.16,337600.0,30.29,31.18,29.91,31.16,337600.0
2006-01-06 10:00:00,31.11,31.3,30.05,31.1,205000.0,31.11,31.3,30.05,31.1,205000.0
2006-01-06 10:30:00,31.1,31.1,30.05,30.81,135500.0,31.1,31.1,30.05,30.81,135500.0
2006-01-06 11:00:00,30.8,30.93,30.6,30.9,99400.0,30.8,30.93,30.6,30.9,99400.0
2006-01-06 11:30:00,30.9,30.96,30.75,30.75,61400.0,30.9,30.96,30.75,30.75,61400.0
2006-01-06 12:00:00,30.75,30.97,30.73,30.93,41600.0,30.75,30.97,30.73,30.93,41600.0
2006-01-06 12:30:00,30.94,31.08,30.93,31.0,59300.0,30.94,31.08,30.93,31.0,59300.0
2006-01-06 13:00:00,31.02,31.1,30.97,31.09,61000.0,31.02,31.1,30.97,31.09,61000.0
2006-01-06 13:30:00,31.1,31.3,31.05,31.25,105000.0,31.1,31.3,31.05,31.25,105000.0
2006-01-06 14:00:00,31.25,31.41,31.22,31.25,84300.0,31.25,31.41,31.22,31.25,84300.0
2006-01-06 14:30:00,31.23,31.3,30.93,31.24,162300.0,31.23,31.3,30.93,31.24,162300.0
2006-01-06 15:00:00,31.23,31.26,31.04,31.15,122800.0,31.23,31.26,31.04,31.15,122800.0
2006-01-06 15:30:00,31.16,31.3,30.86,31.24,314100.0,31.16,31.3,30.86,31.24,314100.0
2006-01-09 09:30:00,31.9,32.2,31.73,31.98,366300.0,31.9,32.2,31.73,31.98,366300.0
2006-01-09 10:00:00,31.98,32.0,31.5,31.63,466200.0,31.98,32.0,31.5,31.63,466200.0
2006-01-09 10:30:00,31.59,31.7,31.33,31.34,142700.0,31.59,31.7,31.33,31.34,142700.0
2006-01-09 11:00:00,31.34,31.95,31.32,31.66,288400.0,31.34,31.95,31.32,31.66,288400.0
2006-01-09 11:30:00,31.71,32.0,31.71,31.95,182100.0,31.71,32.0,31.71,31.95,182100.0
2006-01-09 12:00:00,31.95,32.35,31.92,32.33,192600.0,31.95,32.35,31.92,32.33,192600.0
2006-01-09 12:30:00,32.34,34.25,32.24,33.97,1079600.0,32.34,34.25,32.24,33.97,1079600.0
2006-01-09 13:00:00,33.95,34.09,33.65,33.7,479700.0,33.95,34.09,33.65,33.7,479700.0
2006-01-09 13:30:00,33.69,33.7,33.1,33.3,385600.0,33.69,33.7,33.1,33.3,385600.0
2006-01-09 14:00:00,33.31,33.57,33.19,33.46,165300.0,33.31,33.57,33.19,33.46,165300.0
2006-01-09 14:30:00,33.46,33.46,32.91,33.18,214400.0,33.46,33.46,32.91,33.18,214400.0
2006-01-09 15:00:00,33.21,33.23,32.54,32.77,284600.0,33.21,33.23,32.54,32.77,284600.0
2006-01-09 15:30:00,32.74,33.12,32.65,33.12,337300.0,32.74,33.12,32.65,33.12,337300.0
2006-01-10 09:30:00,33.09,33.64,32.82,33.59,297700.0,33.09,33.64,32.82,33.59,297700.0
2006-01-10 10:00:00,33.57,33.99,33.57,33.87,224100.0,33.57,33.99,33.57,33.87,224100.0
2006-01-10 10:30:00,33.84,33.93,33.68,33.71,101100.0,33.84,33.93,33.68,33.71,101100.0
2006-01-10 11:00:00,33.7,33.82,33.65,33.74,120200.0,33.7,33.82,33.65,33.74,120200.0
2006-01-10 11:30:00,33.74,33.85,33.7,33.75,79300.0,33.74,33.85,33.7,33.75,79300.0
2006-01-10 12:00:00,33.75,33.8,33.73,33.79,88300.0,33.75,33.8,33.73,33.79,88300.0
2006-01-10 12:30:00,33.78,33.8,33.7,33.71,96100.0,33.78,33.8,33.7,33.71,96100.0
2006-01-10 13:00:00,33.71,33.8,33.65,33.68,85300.0,33.71,33.8,33.65,33.68,85300.0
2006-01-10 13:30:00,33.68,33.7,33.44,33.61,152400.0,33.68,33.7,33.44,33.61,152400.0
2006-01-10 14:00:00,33.64,33.72,33.57,33.64,85300.0,33.64,33.72,33.57,33.64,85300.0
2006-01-10 14:30:00,33.63,33.73,33.5,33.58,140200.0,33.63,33.73,33.5,33.58,140200.0
2006-01-10 15:00:00,33.58,33.76,33.51,33.76,141800.0,33.58,33.76,33.51,33.76,141800.0
2006-01-10 15:30:00,33.76,34.08,33.73,34.06,261600.0,33.76,34.08,33.73,34.06,261600.0
2006-01-11 09:30:00,34.25,34.71,33.98,34.65,279300.0,34.25,34.71,33.98,34.65,279300.0
2006-01-11 10:00:00,34.66,34.88,34.52,34.59,268100.0,34.66,34.88,34.52,34.59,268100.0
2006-01-11 10:30:00,34.58,34.75,34.5,34.59,86500.0,34.58,34.75,34.5,34.59,86500.0
2006-01-11 11:00:00,34.61,34.98,34.5,34.96,122600.0,34.61,34.98,34.5,34.96,122600.0
2006-01-11 11:30:00,34.92,34.98,34.52,34.52,107300.0,34.92,34.98,34.52,34.52,107300.0
2006-01-11 12:00:00,34.55,34.75,34.51,34.63,111700.0,34.55,34.75,34.51,34.63,111700.0
2006-01-11 12:30:00,34.61,34.7,34.55,34.58,75800.0,34.61,34.7,34.55,34.58,75800.0
2006-01-11 13:00:00,34.57,34.6,34.41,34.55,108700.0,34.57,34.6,34.41,34.55,108700.0
2006-01-11 13:30:00,34.54,34.66,34.45,34.55,70100.0,34.54,34.66,34.45,34.55,70100.0
2006-01-11 14:00:00,34.56,34.6,34.4,34.4,62800.0,34.56,34.6,34.4,34.4,62800.0
2006-01-11 14:30:00,34.41,34.42,34.04,34.25,155600.0,34.41,34.42,34.04,34.25,155600.0
2006-01-11 15:00:00,34.25,34.26,33.95,34.05,149900.0,34.25,34.26,33.95,34.05,149900.0
2006-01-11 15:30:00,34.05,34.05,33.87,33.94,242900.0,34.05,34.05,33.87,33.94,242900.0
2006-01-12 09:30:00,34.08,34.23,33.0,33.88,285600.0,34.08,34.23,33.0,33.88,285600.0
2006-01-12 10:00:00,33.87,34.03,33.43,33.77,137100.0,33.87,34.03,33.43,33.77,137100.0
2006-01-12 10:30:00,33.75,33.84,33.25,33.6,121500.0,33.75,33.84,33.25,33.6,121500.0
2006-01-12 11:00:00,33.6,33.94,33.5,33.92,99800.0,33.6,33.94,33.5,33.92,99800.0
2006-01-12 11:30:00,33.9,33.99,33.83,33.94,55300.0,33.9,33.99,33.83,33.94,55300.0
2006-01-12 12:00:00,33.95,34.01,33.74,33.9,65900.0,33.95,34.01,33.74,33.9,65900.0
2006-01-12 12:30:00,33.89,34.0,33.85,33.99,37100.0,33.89,34.0,33.85,33.99,37100.0
2006-01-12 13:00:00,33.99,34.24,33.95,34.18,75800.0,33.99,34.24,33.95,34.18,75800.0
2006-01-12 13:30:00,34.18,34.25,33.99,34.09,61900.0,34.18,34.25,33.99,34.09,61900.0
2006-01-12 14:00:00,34.11,34.13,33.94,33.96,69300.0,34.11,34.13,33.94,33.96,69300.0
2006-01-12 14:30:00,33.97,34.11,33.76,33.79,63100.0,33.97,34.11,33.76,33.79,63100.0
2006-01-12 15:00:00,33.76,33.86,33.52,33.65,77500.0,33.76,33.86,33.52,33.65,77500.0
2006-01-12 15:30:00,33.62,33.89,33.6,33.67,115900.0,33.62,33.89,33.6,33.67,115900.0
2006-01-13 09:30:00,33.65,33.97,33.23,33.79,165100.0,33.65,33.97,33.23,33.79,165100.0
2006-01-13 10:00:00,33.78,33.83,33.4,33.62,80900.0,33.78,33.83,33.4,33.62,80900.0
2006-01-13 10:30:00,33.62,33.79,33.41,33.62,89000.0,33.62,33.79,33.41,33.62,89000.0
2006-01-13 11:00:00,33.62,33.81,33.55,33.77,42600.0,33.62,33.81,33.55,33.77,42600.0
2006-01-13 11:30:00,33.76,33.8,33.56,33.68,26200.0,33.76,33.8,33.56,33.68,26200.0
2006-01-13 12:00:00,33.66,33.75,33.6,33.71,31800.0,33.66,33.75,33.6,33.71,31800.0
2006-01-13 12:30:00,33.7,33.73,33.47,33.47,68800.0,33.7,33.73,33.47,33.47,68800.0
2006-01-13 13:00:00,33.49,33.65,33.43,33.65,48000.0,33.49,33.65,33.43,33.65,48000.0
2006-01-13 13:30:00,33.65,33.68,33.53,33.67,36400.0,33.65,33.68,33.53,33.67,36400.0
2006-01-13 14:00:00,33.65,33.67,33.5,33.57,37400.0,33.65,33.67,33.5,33.57,37400.0
2006-01-13 14:30:00,33.57,33.73,33.5,33.66,63900.0,33.57,33.73,33.5,33.66,63900.0
2006-01-13 15:00:00,33.66,33.75,33.54,33.75,69800.0,33.66,33.75,33.54,33.75,69800.0
2006-01-13 15:30:00,33.74,33.87,33.65,33.84,105200.0,33.74,33.87,33.65,33.84,105200.0
2006-01-17 09:30:00,33.6,34.0,33.33,33.79,128100.0,33.6,34.0,33.33,33.79,128100.0
2006-01-17 10:00:00,33.78,34.2,33.6,34.13,70700.0,33.78,34.2,33.6,34.13,70700.0
2006-01-17 10:30:00,34.07,34.14,33.8,33.86,53000.0,34.07,34.14,33.8,33.86,53000.0
2006-01-17 11:00:00,33.86,33.98,33.85,33.98,39100.0,33.86,33.98,33.85,33.98,39100.0
2006-01-17 11:30:00,33.98,33.98,33.67,33.75,37000.0,33.98,33.98,33.67,33.75,37000.0
2006-01-17 12:00:00,33.76,33.83,33.71,33.71,40500.0,33.76,33.83,33.71,33.71,40500.0
2006-01-17 12:30:00,33.71,33.71,33.52,33.62,49100.0,33.71,33.71,33.52,33.62,49100.0
2006-01-17 13:00:00,33.62,33.62,33.31,33.45,61900.0,33.62,33.62,33.31,33.45,61900.0
2006-01-17 13:30:00,33.45,33.75,33.44,33.64,41400.0,33.45,33.75,33.44,33.64,41400.0
2006-01-17 14:00:00,33.64,33.7,33.45,33.58,26900.0,33.64,33.7,33.45,33.58,26900.0
2006-01-17 14:30:00,33.57,33.67,33.52,33.64,32900.0,33.57,33.67,33.52,33.64,32900.0
2006-01-17 15:00:00,33.64,33.74,33.59,33.59,41200.0,33.64,33.74,33.59,33.59,41200.0
2006-01-17 15:30:00,33.64,33.74,33.53,33.55,84400.0,33.64,33.74,33.53,33.55,84400.0
2006-01-18 09:30:00,32.99,33.33,32.06,32.89,190100.0,32.99,33.33,32.06,32.89,190100.0
2006-01-18 10:00:00,32.9,33.58,32.9,33.3,71900.0,32.9,33.58,32.9,33.3,71900.0
2006-01-18 10:30:00,33.29,33.8,33.1,33.77,134100.0,33.29,33.8,33.1,33.77,134100.0
2006-01-18 11:00:00,33.79,33.87,33.74,33.75,26900.0,33.79,33.87,33.74,33.75,26900.0
2006-01-18 11:30:00,33.74,33.78,33.53,33.78,21300.0,33.74,33.78,33.53,33.78,21300.0
2006-01-18 12:00:00,33.78,33.84,33.66,33.66,21200.0,33.78,33.84,33.66,33.66,21200.0
2006-01-18 12:30:00,33.65,33.75,33.61,33.7,21900.0,33.65,33.75,33.61,33.7,21900.0
2006-01-18 13:00:00,33.7,33.84,33.7,33.73,20200.0,33.7,33.84,33.7,33.73,20200.0
2006-01-18 13:30:00,33.73,33.78,33.69,33.76,23800.0,33.73,33.78,33.69,33.76,23800.0
2006-01-18 14:00:00,33.73,33.95,33.63,33.92,30400.0,33.73,33.95,33.63,33.92,30400.0
2006-01-18 14:30:00,33.95,34.1,33.9,33.98,69600.0,33.95,34.1,33.9,33.98,69600.0
2006-01-18 15:00:00,33.99,34.33,33.9,34.32,106800.0,33.99,34.33,33.9,34.32,106800.0
2006-01-18 15:30:00,34.31,34.6,34.25,34.4,315700.0,34.31,34.6,34.25,34.4,315700.0
2006-01-19 09:30:00,34.8,34.99,34.38,34.53,182200.0,34.8,34.99,34.38,34.53,182200.0
2006-01-19 10:00:00,34.53,34.65,34.0,34.28,110700.0,34.53,34.65,34.0,34.28,110700.0
2006-01-19 10:30:00,34.28,34.66,34.1,34.22,55000.0,34.28,34.66,34.1,34.22,55000.0
2006-01-19 11:00:00,34.26,34.52,34.21,34.33,49400.0,34.26,34.52,34.21,34.33,49400.0
2006-01-19 11:30:00,34.3,34.42,34.16,34.4,25900.0,34.3,34.42,34.16,34.4,25900.0
2006-01-19 12:00:00,34.4,34.52,34.37,34.47,31400.0,34.4,34.52,34.37,34.47,31400.0
2006-01-19 12:30:00,34.49,34.75,34.47,34.73,45000.0,34.49,34.75,34.47,34.73,45000.0
2006-01-19 13:00:00,34.71,34.91,34.6,34.67,50000.0,34.71,34.91,34.6,34.67,50000.0
2006-01-19 13:30:00,34.7,34.92,34.63,34.88,36500.0,34.7,34.92,34.63,34.88,36500.0
2006-01-19 14:00:00,34.89,35.2,34.84,34.96,128900.0,34.89,35.2,34.84,34.96,128900.0
2006-01-19 14:30:00,34.97,35.12,34.72,35.11,54200.0,34.97,35.12,34.72,35.11,54200.0
2006-01-19 15:00:00,35.09,35.14,34.87,35.04,52500.0,35.09,35.14,34.87,35.04,52500.0
2006-01-19 15:30:00,35.02,35.03,34.63,34.63,150400.0,35.02,35.03,34.63,34.63,150400.0
2006-01-20 09:30:00,35.1,35.69,34.81,35.1,596000.0,35.1,35.69,34.81,35.1,596000.0
2006-01-20 10:00:00,35.15,35.21,34.5,34.67,167300.0,35.15,35.21,34.5,34.67,167300.0
2006-01-20 10:30:00,34.68,34.89,34.03,34.54,157400.0,34.68,34.89,34.03,34.54,157400.0
2006-01-20 11:00:00,34.5,35.0,34.35,34.89,41900.0,34.5,35.0,34.35,34.89,41900.0
2006-01-20 11:30:00,34.89,34.95,34.37,34.41,31800.0,34.89,34.95,34.37,34.41,31800.0
2006-01-20 12:00:00,34.44,34.58,34.32,34.56,16900.0,34.44,34.58,34.32,34.56,16900.0
2006-01-20 12:30:00,34.52,34.58,34.32,34.34,21600.0,34.52,34.58,34.32,34.34,21600.0
2006-01-20 13:00:00,34.35,34.35,34.08,34.14,80400.0,34.35,34.35,34.08,34.14,80400.0
2006-01-20 13:30:00,34.13,34.18,34.05,34.05,66600.0,34.13,34.18,34.05,34.05,66600.0
2006-01-20 14:00:00,34.04,34.6,34.01,34.58,54800.0,34.04,34.6,34.01,34.58,54800.0
2006-01-20 14:30:00,34.58,34.81,34.44,34.45,53200.0,34.58,34.81,34.44,34.45,53200.0
2006-01-20 15:00:00,34.45,34.81,34.44,34.72,102600.0,34.45,34.81,34.44,34.72,102600.0
2006-01-20 15:30:00,34.72,34.85,34.41,34.44,164700.0,34.72,34.85,34.41,34.44,164700.0
2006-01-23 09:30:00,34.54,34.56,33.38,33.38,171400.0,34.54,34.56,33.38,33.38,171400.0
2006-01-23 10:00:00,33.36,33.73,32.81,33.73,295500.0,33.36,33.73,32.81,33.73,295500.0
2006-01-23 10:30:00,33.73,33.83,33.35,33.75,130600.0,33.73,33.83,33.35,33.75,130600.0
2006-01-23 11:00:00,33.75,33.98,33.7,33.97,100600.0,33.75,33.98,33.7,33.97,100600.0
2006-01-23 11:30:00,33.94,34.18,33.81,33.89,82800.0,33.94,34.18,33.81,33.89,82800.0
2006-01-23 12:00:00,33.88,33.9,33.41,33.53,100100.0,33.88,33.9,33.41,33.53,100100.0
2006-01-23 12:30:00,33.53,33.98,33.44,33.48,153900.0,33.53,33.98,33.44,33.48,153900.0
2006-01-23 13:00:00,33.48,33.55,33.44,33.44,42500.0,33.48,33.55,33.44,33.44,42500.0
2006-01-23 13:30:00,33.45,33.47,33.35,33.41,60200.0,33.45,33.47,33.35,33.41,60200.0
2006-01-23 14:00:00,33.41,33.48,33.2,33.3,72800.0,33.41,33.48,33.2,33.3,72800.0
2006-01-23 14:30:00,33.31,33.37,33.05,33.25,85200.0,33.31,33.37,33.05,33.25,85200.0
2006-01-23 15:00:00,33.26,33.5,33.17,33.43,126200.0,33.26,33.5,33.17,33.43,126200.0
2006-01-23 15:30:00,33.43,33.5,33.26,33.43,219800.0,33.43,33.5,33.26,33.43,219800.0
2006-01-24 09:30:00,33.54,33.74,33.46,33.69,105200.0,33.54,33.74,33.46,33.69,105200.0
2006-01-24 10:00:00,33.68,33.71,33.22,33.3,122600.0,33.68,33.71,33.22,33.3,122600.0
2006-01-24 10:30:00,33.3,33.53,33.3,33.37,66900.0,33.3,33.53,33.3,33.37,66900.0
2006-01-24 11:00:00,33.38,33.49,33.12,33.34,68500.0,33.38,33.49,33.12,33.34,68500.0
2006-01-24 11:30:00,33.32,33.36,33.1,33.16,39300.0,33.32,33.36,33.1,33.16,39300.0
2006-01-24 12:00:00,33.2,33.4,33.0,33.13,84600.0,33.2,33.4,33.0,33.13,84600.0
2006-01-24 12:30:00,33.13,33.36,33.06,33.25,47600.0,33.13,33.36,33.06,33.25,47600.0
2006-01-24 13:00:00,33.27,33.38,33.25,33.35,34200.0,33.27,33.38,33.25,33.35,34200.0
2006-01-24 13:30:00,33.35,33.48,33.3,33.47,56200.0,33.35,33.48,33.3,33.47,56200.0
2006-01-24 14:00:00,33.46,33.69,33.46,33.64,84600.0,33.46,33.69,33.46,33.64,84600.0
2006-01-24 14:30:00,33.62,33.71,33.52,33.61,51400.0,33.62,33.71,33.52,33.61,51400.0
2006-01-24 15:00:00,33.56,33.75,33.46,33.65,60000.0,33.56,33.75,33.46,33.65,60000.0
2006-01-24 15:30:00,33.63,33.69,33.51,33.55,99200.0,33.63,33.69,33.51,33.55,99200.0
2006-01-25 09:30:00,33.6,34.15,33.45,33.86,128800.0,33.6,34.15,33.45,33.86,128800.0
2006-01-25 10:00:00,33.87,33.9,33.33,33.45,74200.0,33.87,33.9,33.33,33.45,74200.0
2006-01-25 10:30:00,33.47,33.52,33.26,33.46,62800.0,33.47,33.52,33.26,33.46,62800.0
2006-01-25 11:00:00,33.44,33.58,33.44,33.5,52300.0,33.44,33.58,33.44,33.5,52300.0
2006-01-25 11:30:00,33.51,33.57,33.33,33.51,46800.0,33.51,33.57,33.33,33.51,46800.0
2006-01-25 12:00:00,33.51,33.57,33.44,33.53,41700.0,33.51,33.57,33.44,33.53,41700.0
2006-01-25 12:30:00,33.55,33.62,33.45,33.51,36000.0,33.55,33.62,33.45,33.51,36000.0
2006-01-25 13:00:00,33.51,33.59,33.47,33.5,46100.0,33.51,33.59,33.47,33.5,46100.0
2006-01-25 13:30:00,33.5,33.57,33.44,33.51,83900.0,33.5,33.57,33.44,33.51,83900.0
2006-01-25 14:00:00,33.5,33.65,33.45,33.54,38800.0,33.5,33.65,33.45,33.54,38800.0
2006-01-25 14:30:00,33.54,33.72,33.48,33.56,147700.0,33.54,33.72,33.48,33.56,147700.0
2006-01-25 15:00:00,33.56,33.75,33.48,33.61,47700.0,33.56,33.75,33.48,33.61,47700.0
2006-01-25 15:30:00,33.6,33.7,33.53,33.69,101300.0,33.6,33.7,33.53,33.69,101300.0
2006-01-26 09:30:00,34.0,34.11,33.69,33.9,100200.0,34.0,34.11,33.69,33.9,100200.0
2006-01-26 10:00:00,33.9,33.92,33.6,33.67,42100.0,33.9,33.92,33.6,33.67,42100.0
2006-01-26 10:30:00,33.69,33.84,33.62,33.81,26900.0,33.69,33.84,33.62,33.81,26900.0
2006-01-26 11:00:00,33.8,33.9,33.73,33.82,31800.0,33.8,33.9,33.73,33.82,31800.0
2006-01-26 11:30:00,33.83,33.94,33.77,33.84,45800.0,33.83,33.94,33.77,33.84,45800.0
2006-01-26 12:00:00,33.83,33.97,33.8,33.87,24500.0,33.83,33.97,33.8,33.87,24500.0
2006-01-26 12:30:00,33.84,33.89,33.75,33.75,11500.0,33.84,33.89,33.75,33.75,11500.0
2006-01-26 13:00:00,33.76,33.94,33.74,33.74,14800.0,33.76,33.94,33.74,33.74,14800.0
2006-01-26 13:30:00,33.75,33.8,33.63,33.78,25800.0,33.75,33.8,33.63,33.78,25800.0
2006-01-26 14:00:00,33.75,33.91,33.71,33.83,28200.0,33.75,33.91,33.71,33.83,28200.0
2006-01-26 14:30:00,33.79,34.01,33.77,33.95,57400.0,33.79,34.01,33.77,33.95,57400.0
2006-01-26 15:00:00,33.95,34.22,33.91,34.2,66800.0,33.95,34.22,33.91,34.2,66800.0
2006-01-26 15:30:00,34.21,34.33,34.2,34.24,117300.0,34.21,34.33,34.2,34.24,117300.0
2006-01-27 09:30:00,34.34,34.42,34.18,34.41,84900.0,34.34,34.42,34.18,34.41,84900.0
2006-01-27 10:00:00,34.41,34.88,34.41,34.88,126400.0,34.41,34.88,34.41,34.88,126400.0
2006-01-27 10:30:00,34.87,35.3,34.87,35.27,172000.0,34.87,35.3,34.87,35.27,172000.0
2006-01-27 11:00:00,35.28,35.85,35.13,35.19,178500.0,35.28,35.85,35.13,35.19,178500.0
2006-01-27 11:30:00,35.14,35.17,35.02,35.15,91000.0,35.14,35.17,35.02,35.15,91000.0
2006-01-27 12:00:00,35.13,35.19,35.1,35.15,40800.0,35.13,35.19,35.1,35.15,40800.0
2006-01-27 12:30:00,35.15,35.18,35.11,35.14,58700.0,35.15,35.18,35.11,35.14,58700.0
2006-01-27 13:00:00,35.14,35.41,35.09,35.38,60900.0,35.14,35.41,35.09,35.38,60900.0
2006-01-27 13:30:00,35.38,35.6,35.38,35.6,34600.0,35.38,35.6,35.38,35.6,34600.0
2006-01-27 14:00:00,35.57,35.71,35.51,35.52,104400.0,35.57,35.71,35.51,35.52,104400.0
2006-01-27 14:30:00,35.51,35.85,35.51,35.85,107500.0,35.51,35.85,35.51,35.85,107500.0
2006-01-27 15:00:00,35.85,35.96,35.81,35.89,150600.0,35.85,35.96,35.81,35.89,150600.0
2006-01-27 15:30:00,35.91,35.97,35.66,35.95,172100.0,35.91,35.97,35.66,35.95,172100.0
2006-01-30 09:30:00,35.86,36.17,35.73,35.84,145500.0,35.86,36.17,35.73,35.84,145500.0
2006-01-30 10:00:00,35.89,36.25,35.81,36.17,60200.0,35.89,36.25,35.81,36.17,60200.0
2006-01-30 10:30:00,36.16,36.17,35.67,35.77,63900.0,36.16,36.17,35.67,35.77,63900.0
2006-01-30 11:00:00,35.75,35.75,35.39,35.41,56900.0,35.75,35.75,35.39,35.41,56900.0
2006-01-30 11:30:00,35.38,35.53,35.12,35.3,52700.0,35.38,35.53,35.12,35.3,52700.0
2006-01-30 12:00:00,35.28,35.45,35.21,35.42,45300.0,35.28,35.45,35.21,35.42,45300.0
2006-01-30 12:30:00,35.42,35.42,35.1,35.18,49000.0,35.42,35.42,35.1,35.18,49000.0
2006-01-30 13:00:00,35.15,35.18,34.97,35.03,45200.0,35.15,35.18,34.97,35.03,45200.0
2006-01-30 13:30:00,35.03,35.1,35.0,35.03,29100.0,35.03,35.1,35.0,35.03,29100.0
2006-01-30 14:00:00,35.07,35.1,34.81,34.88,59000.0,35.07,35.1,34.81,34.88,59000.0
2006-01-30 14:30:00,34.89,35.04,34.78,34.95,82900.0,34.89,35.04,34.78,34.95,82900.0
2006-01-30 15:00:00,34.95,34.99,34.72,34.89,90300.0,34.95,34.99,34.72,34.89,90300.0
2006-01-30 15:30:00,34.89,34.93,34.61,34.81,160900.0,34.89,34.93,34.61,34.81,160900.0
2006-01-31 09:30:00,34.78,35.07,34.23,34.79,107100.0,34.78,35.07,34.23,34.79,107100.0
2006-01-31 10:00:00,34.78,35.2,34.77,34.86,46100.0,34.78,35.2,34.77,34.86,46100.0
2006-01-31 10:30:00,34.89,34.99,34.58,34.88,41300.0,34.89,34.99,34.58,34.88,41300.0
2006-01-31 11:00:00,34.82,34.94,34.81,34.9,15400.0,34.82,34.94,34.81,34.9,15400.0
2006-01-31 11:30:00,34.92,35.16,34.91,35.09,41000.0,34.92,35.16,34.91,35.09,41000.0
2006-01-31 12:00:00,35.11,35.2,34.98,35.12,26200.0,35.11,35.2,34.98,35.12,26200.0
2006-01-31 12:30:00,35.09,35.29,35.09,35.18,25900.0,35.09,35.29,35.09,35.18,25900.0
2006-01-31 13:00:00,35.18,35.25,35.18,35.24,23500.0,35.18,35.25,35.18,35.24,23500.0
2006-01-31 13:30:00,35.2,35.57,35.17,35.4,49700.0,35.2,35.57,35.17,35.4,49700.0
2006-01-31 14:00:00,35.39,35.55,35.0,35.05,73100.0,35.39,35.55,35.0,35.05,73100.0
2006-01-31 14:30:00,35.04,35.43,35.01,35.43,38100.0,35.04,35.43,35.01,35.43,38100.0
2006-01-31 15:00:00,35.46,35.78,35.42,35.78,72400.0,35.46,35.78,35.42,35.78,72400.0
2006-01-31 15:30:00,35.72,35.78,35.4,35.71,118700.0,35.72,35.78,35.4,35.71,118700.0
2006-02-01 09:30:00,35.53,36.0,35.53,35.73,76900.0,35.53,36.0,35.53,35.73,76900.0
2006-02-01 10:00:00,35.73,36.35,35.64,36.04,116400.0,35.73,36.35,35.64,36.04,116400.0
2006-02-01 10:30:00,36.08,36.25,35.77,36.18,65300.0,36.08,36.25,35.77,36.18,65300.0
2006-02-01 11:00:00,36.21,36.54,36.19,36.36,101700.0,36.21,36.54,36.19,36.36,101700.0
2006-02-01 11:30:00,36.37,36.49,36.24,36.42,69900.0,36.37,36.49,36.24,36.42,69900.0
2006-02-01 12:00:00,36.44,36.57,36.24,36.49,87100.0,36.44,36.57,36.24,36.49,87100.0
2006-02-01 12:30:00,36.5,36.63,36.41,36.41,38900.0,36.5,36.63,36.41,36.41,38900.0
2006-02-01 13:00:00,36.4,36.43,36.2,36.41,35900.0,36.4,36.43,36.2,36.41,35900.0
2006-02-01 13:30:00,36.36,36.36,36.04,36.35,43400.0,36.36,36.36,36.04,36.35,43400.0
2006-02-01 14:00:00,36.37,36.45,36.17,36.27,41300.0,36.37,36.45,36.17,36.27,41300.0
2006-02-01 14:30:00,36.26,36.38,36.09,36.2,30700.0,36.26,36.38,36.09,36.2,30700.0
2006-02-01 15:00:00,36.2,36.35,36.12,36.23,60600.0,36.2,36.35,36.12,36.23,60600.0
2006-02-01 15:30:00,36.23,36.31,35.92,36.07,193800.0,36.23,36.31,35.92,36.07,193800.0
2006-02-02 09:30:00,35.99,36.38,35.75,36.3,58800.0,35.99,36.38,35.75,36.3,58800.0
2006-02-02 10:00:00,36.24,36.48,36.03,36.22,59500.0,36.24,36.48,36.03,36.22,59500.0
2006-02-02 10:30:00,36.22,36.54,35.65,35.65,115800.0,36.22,36.54,35.65,35.65,115800.0
2006-02-02 11:00:00,35.64,35.68,34.86,34.86,131300.0,35.64,35.68,34.86,34.86,131300.0
2006-02-02 11:30:00,34.84,35.52,34.75,35.3,76800.0,34.84,35.52,34.75,35.3,76800.0
2006-02-02 12:00:00,35.31,35.48,35.25,35.31,37500.0,35.31,35.48,35.25,35.31,37500.0
2006-02-02 12:30:00,35.32,35.38,35.21,35.27,30600.0,35.32,35.38,35.21,35.27,30600.0
2006-02-02 13:00:00,35.25,35.26,35.06,35.14,31700.0,35.25,35.26,35.06,35.14,31700.0
2006-02-02 13:30:00,35.12,35.17,35.0,35.15,38600.0,35.12,35.17,35.0,35.15,38600.0
2006-02-02 14:00:00,35.15,35.28,35.0,35.05,35700.0,35.15,35.28,35.0,35.05,35700.0
2006-02-02 14:30:00,35.01,35.25,35.0,35.08,43200.0,35.01,35.25,35.0,35.08,43200.0
2006-02-02 15:00:00,35.08,35.17,34.97,35.1,66300.0,35.08,35.17,34.97,35.1,66300.0
2006-02-02 15:30:00,35.1,35.23,35.07,35.07,91800.0,35.1,35.23,35.07,35.07,91800.0
2006-02-03 09:30:00,35.0,35.25,34.63,35.02,149000.0,35.0,35.25,34.63,35.02,149000.0
2006-02-03 10:00:00,34.96,35.27,34.6,34.67,72800.0,34.96,35.27,34.6,34.67,72800.0
2006-02-03 10:30:00,34.68,35.09,34.5,35.01,142300.0,34.68,35.09,34.5,35.01,142300.0
2006-02-03 11:00:00,35.0,35.13,34.89,35.03,111100.0,35.0,35.13,34.89,35.03,111100.0
2006-02-03 11:30:00,35.03,35.2,34.94,34.96,40900.0,35.03,35.2,34.94,34.96,40900.0
2006-02-03 12:00:00,34.99,35.01,34.7,34.7,25600.0,34.99,35.01,34.7,34.7,25600.0
2006-02-03 12:30:00,34.71,35.0,34.68,34.93,18500.0,34.71,35.0,34.68,34.93,18500.0
2006-02-03 13:00:00,34.95,35.25,34.91,35.25,40400.0,34.95,35.25,34.91,35.25,40400.0
2006-02-03 13:30:00,35.24,35.36,35.1,35.12,48000.0,35.24,35.36,35.1,35.12,48000.0
2006-02-03 14:00:00,35.12,35.2,34.88,34.98,253800.0,35.12,35.2,34.88,34.98,253800.0
2006-02-03 14:30:00,34.97,34.98,34.88,34.95,33900.0,34.97,34.98,34.88,34.95,33900.0
2006-02-03 15:00:00,34.96,35.0,34.68,34.73,89200.0,34.96,35.0,34.68,34.73,89200.0
2006-02-03 15:30:00,34.73,34.78,34.43,34.55,183900.0,34.73,34.78,34.43,34.55,183900.0
2006-02-06 09:30:00,34.52,34.57,34.06,34.16,138700.0,34.52,34.57,34.06,34.16,138700.0
2006-02-06 10:00:00,34.13,34.25,34.1,34.16,52200.0,34.13,34.25,34.1,34.16,52200.0
2006-02-06 10:30:00,34.11,34.18,34.1,34.17,46100.0,34.11,34.18,34.1,34.17,46100.0
2006-02-06 11:00:00,34.18,34.5,34.18,34.31,38600.0,34.18,34.5,34.18,34.31,38600.0
2006-02-06 11:30:00,34.33,34.55,34.31,34.43,31400.0,34.33,34.55,34.31,34.43,31400.0
2006-02-06 12:00:00,34.43,34.75,34.43,34.58,39900.0,34.43,34.75,34.43,34.58,39900.0
2006-02-06 12:30:00,34.57,34.6,34.25,34.27,35300.0,34.57,34.6,34.25,34.27,35300.0
2006-02-06 13:00:00,34.27,34.41,34.14,34.41,44200.0,34.27,34.41,34.14,34.41,44200.0
2006-02-06 13:30:00,34.41,34.51,34.19,34.22,34300.0,34.41,34.51,34.19,34.22,34300.0
2006-02-06 14:00:00,34.22,34.25,34.0,34.2,108400.0,34.22,34.25,34.0,34.2,108400.0
2006-02-06 14:30:00,34.22,34.28,34.14,34.19,34100.0,34.22,34.28,34.14,34.19,34100.0
2006-02-06 15:00:00,34.19,34.34,34.18,34.29,54400.0,34.19,34.34,34.18,34.29,54400.0
2006-02-06 15:30:00,34.29,34.31,34.17,34.3,137000.0,34.29,34.31,34.17,34.3,137000.0
2006-02-07 09:30:00,36.12,37.24,35.8,36.87,1273000.0,36.12,37.24,35.8,36.87,1273000.0
2006-02-07 10:00:00,36.87,36.94,35.98,36.1,478900.0,36.87,36.94,35.98,36.1,478900.0
2006-02-07 10:30:00,36.1,36.85,36.05,36.5,175300.0,36.1,36.85,36.05,36.5,175300.0
2006-02-07 11:00:00,36.51,37.0,36.35,36.81,172600.0,36.51,37.0,36.35,36.81,172600.0
2006-02-07 11:30:00,36.78,37.4,36.72,37.0,237100.0,36.78,37.4,36.72,37.0,237100.0
2006-02-07 12:00:00,36.97,37.32,36.88,37.25,156800.0,36.97,37.32,36.88,37.25,156800.0
2006-02-07 12:30:00,37.22,37.55,37.18,37.43,136300.0,37.22,37.55,37.18,37.43,136300.0
2006-02-07 13:00:00,37.41,37.75,37.12,37.56,146300.0,37.41,37.75,37.12,37.56,146300.0
2006-02-07 13:30:00,37.59,37.85,36.81,37.57,133800.0,37.59,37.85,36.81,37.57,133800.0
2006-02-07 14:00:00,37.63,37.72,37.25,37.35,122600.0,37.63,37.72,37.25,37.35,122600.0
2006-02-07 14:30:00,37.31,37.31,36.81,36.86,128400.0,37.31,37.31,36.81,36.86,128400.0
2006-02-07 15:00:00,36.87,36.9,36.5,36.63,237200.0,36.87,36.9,36.5,36.63,237200.0
2006-02-07 15:30:00,36.63,36.66,36.0,36.1,393400.0,36.63,36.66,36.0,36.1,393400.0
2006-02-08 09:30:00,35.96,36.5,35.86,36.1,350300.0,35.96,36.5,35.86,36.1,350300.0
2006-02-08 10:00:00,36.1,36.69,36.1,36.52,148100.0,36.1,36.69,36.1,36.52,148100.0
2006-02-08 10:30:00,36.51,36.7,36.3,36.58,212000.0,36.51,36.7,36.3,36.58,212000.0
2006-02-08 11:00:00,36.56,36.6,36.43,36.56,57200.0,36.56,36.6,36.43,36.56,57200.0
2006-02-08 11:30:00,36.58,36.65,36.46,36.62,45900.0,36.58,36.65,36.46,36.62,45900.0
2006-02-08 12:00:00,36.6,36.9,36.6,36.67,170200.0,36.6,36.9,36.6,36.67,170200.0
2006-02-08 12:30:00,36.67,36.68,36.46,36.51,61200.0,36.67,36.68,36.46,36.51,61200.0
2006-02-08 13:00:00,36.51,36.58,36.48,36.51,29900.0,36.51,36.58,36.48,36.51,29900.0
2006-02-08 13:30:00,36.51,36.72,36.51,36.7,72100.0,36.51,36.72,36.51,36.7,72100.0
2006-02-08 14:00:00,36.7,36.71,36.49,36.64,84100.0,36.7,36.71,36.49,36.64,84100.0
2006-02-08 14:30:00,36.64,36.9,36.63,36.75,133600.0,36.64,36.9,36.63,36.75,133600.0
2006-02-08 15:00:00,36.74,36.88,36.6,36.76,181700.0,36.74,36.88,36.6,36.76,181700.0
2006-02-08 15:30:00,36.76,36.93,36.75,36.93,226900.0,36.76,36.93,36.75,36.93,226900.0
2006-02-09 09:30:00,37.1,37.5,37.1,37.37,242600.0,37.1,37.5,37.1,37.37,242600.0
2006-02-09 10:00:00,37.35,37.41,37.22,37.41,93800.0,37.35,37.41,37.22,37.41,93800.0
2006-02-09 10:30:00,37.4,37.65,37.3,37.4,129100.0,37.4,37.65,37.3,37.4,129100.0
2006-02-09 11:00:00,37.44,37.5,37.09,37.16,50300.0,37.44,37.5,37.09,37.16,50300.0
2006-02-09 11:30:00,37.15,37.19,36.75,36.94,76700.0,37.15,37.19,36.75,36.94,76700.0
2006-02-09 12:00:00,36.94,37.19,36.9,37.12,48800.0,36.94,37.19,36.9,37.12,48800.0
2006-02-09 12:30:00,37.14,37.18,36.93,36.99,54200.0,37.14,37.18,36.93,36.99,54200.0
2006-02-09 13:00:00,37.02,37.13,36.95,36.97,42100.0,37.02,37.13,36.95,36.97,42100.0
2006-02-09 13:30:00,36.96,37.06,36.86,36.94,62200.0,36.96,37.06,36.86,36.94,62200.0
2006-02-09 14:00:00,36.94,37.17,36.73,36.76,76000.0,36.94,37.17,36.73,36.76,76000.0
2006-02-09 14:30:00,36.78,36.93,36.73,36.9,44300.0,36.78,36.93,36.73,36.9,44300.0
2006-02-09 15:00:00,36.89,36.89,36.45,36.52,142400.0,36.89,36.89,36.45,36.52,142400.0
2006-02-09 15:30:00,36.52,36.59,36.21,36.4,159000.0,36.52,36.59,36.21,36.4,159000.0
2006-02-10 09:30:00,36.41,36.42,35.6,35.61,99700.0,36.41,36.42,35.6,35.61,99700.0
2006-02-10 10:00:00,35.6,35.6,34.85,35.14,145400.0,35.6,35.6,34.85,35.14,145400.0
2006-02-10 10:30:00,35.14,35.39,35.09,35.1,122500.0,35.14,35.39,35.09,35.1,122500.0
2006-02-10 11:00:00,35.09,35.34,35.08,35.23,69700.0,35.09,35.34,35.08,35.23,69700.0
2006-02-10 11:30:00,35.22,35.27,35.05,35.08,65300.0,35.22,35.27,35.05,35.08,65300.0
2006-02-10 12:00:00,35.07,35.11,34.96,35.0,67300.0,35.07,35.11,34.96,35.0,67300.0
2006-02-10 12:30:00,35.0,35.05,34.9,34.98,41900.0,35.0,35.05,34.9,34.98,41900.0
2006-02-10 13:00:00,34.96,35.01,34.78,34.78,62200.0,34.96,35.01,34.78,34.78,62200.0
2006-02-10 13:30:00,34.79,34.85,34.65,34.8,72500.0,34.79,34.85,34.65,34.8,72500.0
2006-02-10 14:00:00,34.8,35.03,34.77,34.95,81700.0,34.8,35.03,34.77,34.95,81700.0
2006-02-10 14:30:00,34.96,35.65,34.92,35.54,125000.0,34.96,35.65,34.92,35.54,125000.0
2006-02-10 15:00:00,35.53,35.54,35.23,35.34,78800.0,35.53,35.54,35.23,35.34,78800.0
2006-02-10 15:30:00,35.34,35.93,35.34,35.92,242900.0,35.34,35.93,35.34,35.92,242900.0
2006-02-13 09:30:00,35.82,35.87,35.04,35.36,101300.0,35.82,35.87,35.04,35.36,101300.0
2006-02-13 10:00:00,35.36,35.43,35.0,35.03,93500.0,35.36,35.43,35.0,35.03,93500.0
2006-02-13 10:30:00,35.0,35.04,34.71,34.77,72200.0,35.0,35.04,34.71,34.77,72200.0
2006-02-13 11:00:00,34.75,35.24,34.74,35.02,71100.0,34.75,35.24,34.74,35.02,71100.0
2006-02-13 11:30:00,35.06,35.13,34.92,34.92,79600.0,35.06,35.13,34.92,34.92,79600.0
2006-02-13 12:00:00,34.92,34.93,34.79,34.83,33000.0,34.92,34.93,34.79,34.83,33000.0
2006-02-13 12:30:00,34.85,34.93,34.65,34.69,32500.0,34.85,34.93,34.65,34.69,32500.0
2006-02-13 13:00:00,34.68,34.74,34.5,34.5,44800.0,34.68,34.74,34.5,34.5,44800.0
2006-02-13 13:30:00,34.5,34.69,34.33,34.62,58300.0,34.5,34.69,34.33,34.62,58300.0
2006-02-13 14:00:00,34.62,34.75,34.42,34.43,36900.0,34.62,34.75,34.42,34.43,36900.0
2006-02-13 14:30:00,34.45,34.77,34.42,34.63,55000.0,34.45,34.77,34.42,34.63,55000.0
2006-02-13 15:00:00,34.6,34.62,34.4,34.57,36300.0,34.6,34.62,34.4,34.57,36300.0
2006-02-13 15:30:00,34.57,34.72,34.47,34.49,101500.0,34.57,34.72,34.47,34.49,101500.0
2006-02-14 09:30:00,34.63,35.32,34.55,35.2,150400.0,34.63,35.32,34.55,35.2,150400.0
2006-02-14 10:00:00,35.2,35.2,35.02,35.04,54800.0,35.2,35.2,35.02,35.04,54800.0
2006-02-14 10:30:00,35.03,35.09,34.87,35.09,71100.0,35.03,35.09,34.87,35.09,71100.0
2006-02-14 11:00:00,35.09,35.13,34.9,35.08,60900.0,35.09,35.13,34.9,35.08,60900.0
2006-02-14 11:30:00,35.1,35.72,35.1,35.63,108300.0,35.1,35.72,35.1,35.63,108300.0
2006-02-14 12:00:00,35.64,35.69,35.58,35.6,74500.0,35.64,35.69,35.58,35.6,74500.0
2006-02-14 12:30:00,35.61,35.65,35.4,35.4,44200.0,35.61,35.65,35.4,35.4,44200.0
2006-02-14 13:00:00,35.4,35.64,35.38,35.62,38600.0,35.4,35.64,35.38,35.62,38600.0
2006-02-14 13:30:00,35.62,36.12,35.62,35.84,149400.0,35.62,36.12,35.62,35.84,149400.0
2006-02-14 14:00:00,35.83,36.1,35.75,36.09,71000.0,35.83,36.1,35.75,36.09,71000.0
2006-02-14 14:30:00,36.09,36.4,36.05,36.35,106700.0,36.09,36.4,36.05,36.35,106700.0
2006-02-14 15:00:00,36.38,36.43,36.13,36.27,110800.0,36.38,36.43,36.13,36.27,110800.0
2006-02-14 15:30:00,36.28,36.49,36.11,36.19,241200.0,36.28,36.49,36.11,36.19,241200.0
2006-02-15 09:30:00,36.26,36.79,36.12,36.73,74500.0,36.26,36.79,36.12,36.73,74500.0
2006-02-15 10:00:00,36.74,37.05,36.36,37.03,97500.0,36.74,37.05,36.36,37.03,97500.0
2006-02-15 10:30:00,37.01,37.2,36.75,36.8,96500.0,37.01,37.2,36.75,36.8,96500.0
2006-02-15 11:00:00,36.81,37.04,36.62,36.65,66100.0,36.81,37.04,36.62,36.65,66100.0
2006-02-15 11:30:00,36.67,36.7,36.54,36.65,50400.0,36.67,36.7,36.54,36.65,50400.0
2006-02-15 12:00:00,36.66,36.7,36.64,36.69,37800.0,36.66,36.7,36.64,36.69,37800.0
2006-02-15 12:30:00,36.69,36.7,36.37,36.54,42100.0,36.69,36.7,36.37,36.54,42100.0
2006-02-15 13:00:00,36.52,36.68,36.47,36.54,23500.0,36.52,36.68,36.47,36.54,23500.0
2006-02-15 13:30:00,36.56,36.73,36.56,36.7,20900.0,36.56,36.73,36.56,36.7,20900.0
2006-02-15 14:00:00,36.7,36.71,36.41,36.7,49700.0,36.7,36.71,36.41,36.7,49700.0
2006-02-15 14:30:00,36.68,36.73,36.59,36.68,147800.0,36.68,36.73,36.59,36.68,147800.0
2006-02-15 15:00:00,36.69,36.69,36.4,36.44,76000.0,36.69,36.69,36.4,36.44,76000.0
2006-02-15 15:30:00,36.44,36.76,36.44,36.73,118900.0,36.44,36.76,36.44,36.73,118900.0
2006-02-16 09:30:00,36.89,37.43,36.88,37.18,146300.0,36.89,37.43,36.88,37.18,146300.0
2006-02-16 10:00:00,37.16,37.34,36.66,36.8,86400.0,37.16,37.34,36.66,36.8,86400.0
2006-02-16 10:30:00,36.82,37.04,36.6,36.92,61300.0,36.82,37.04,36.6,36.92,61300.0
2006-02-16 11:00:00,36.93,37.04,36.89,36.99,34500.0,36.93,37.04,36.89,36.99,34500.0
2006-02-16 11:30:00,36.98,37.02,36.78,36.87,39400.0,36.98,37.02,36.78,36.87,39400.0
2006-02-16 12:00:00,36.88,37.1,36.85,37.0,35000.0,36.88,37.1,36.85,37.0,35000.0
2006-02-16 12:30:00,37.0,37.0,36.79,36.79,23500.0,37.0,37.0,36.79,36.79,23500.0
2006-02-16 13:00:00,36.81,37.0,36.78,36.94,29800.0,36.81,37.0,36.78,36.94,29800.0
2006-02-16 13:30:00,36.94,36.97,36.75,36.82,46500.0,36.94,36.97,36.75,36.82,46500.0
2006-02-16 14:00:00,36.82,36.88,36.74,36.81,49400.0,36.82,36.88,36.74,36.81,49400.0
2006-02-16 14:30:00,36.84,36.94,36.78,36.89,60000.0,36.84,36.94,36.78,36.89,60000.0
2006-02-16 15:00:00,36.9,37.0,36.89,36.96,40000.0,36.9,37.0,36.89,36.96,40000.0
2006-02-16 15:30:00,36.96,37.49,36.96,37.49,212000.0,36.96,37.49,36.96,37.49,212000.0
2006-02-17 09:30:00,37.59,37.62,37.01,37.3,171900.0,37.59,37.62,37.01,37.3,171900.0
2006-02-17 10:00:00,37.32,37.51,37.05,37.23,67300.0,37.32,37.51,37.05,37.23,67300.0
2006-02-17 10:30:00,37.18,37.63,37.1,37.63,70000.0,37.18,37.63,37.1,37.63,70000.0
2006-02-17 11:00:00,37.63,37.95,37.49,37.94,114200.0,37.63,37.95,37.49,37.94,114200.0
2006-02-17 11:30:00,37.94,38.0,37.79,37.84,147300.0,37.94,38.0,37.79,37.84,147300.0
2006-02-17 12:00:00,37.87,38.22,37.85,38.1,80700.0,37.87,38.22,37.85,38.1,80700.0
2006-02-17 12:30:00,38.09,38.38,38.02,38.23,106500.0,38.09,38.38,38.02,38.23,106500.0
2006-02-17 13:00:00,38.23,38.28,38.05,38.05,58100.0,38.23,38.28,38.05,38.05,58100.0
2006-02-17 13:30:00,38.05,38.16,38.01,38.11,37800.0,38.05,38.16,38.01,38.11,37800.0
2006-02-17 14:00:00,38.11,38.16,38.01,38.08,53600.0,38.11,38.16,38.01,38.08,53600.0
2006-02-17 14:30:00,38.06,38.1,38.0,38.04,41000.0,38.06,38.1,38.0,38.04,41000.0
2006-02-17 15:00:00,38.04,38.18,37.75,37.78,104400.0,38.04,38.18,37.75,37.78,104400.0
2006-02-17 15:30:00,37.79,37.83,37.73,37.73,87500.0,37.79,37.83,37.73,37.73,87500.0
2006-02-21 09:30:00,37.7,37.98,37.57,37.67,247400.0,37.7,37.98,37.57,37.67,247400.0
2006-02-21 10:00:00,37.67,37.7,37.01,37.15,102600.0,37.67,37.7,37.01,37.15,102600.0
2006-02-21 10:30:00,37.15,37.44,37.05,37.31,91100.0,37.15,37.44,37.05,37.31,91100.0
2006-02-21 11:00:00,37.31,37.33,36.94,36.95,46900.0,37.31,37.33,36.94,36.95,46900.0
2006-02-21 11:30:00,36.94,37.05,36.48,36.48,183000.0,36.94,37.05,36.48,36.48,183000.0
2006-02-21 12:00:00,36.47,36.62,36.21,36.46,123600.0,36.47,36.62,36.21,36.46,123600.0
2006-02-21 12:30:00,36.46,37.39,36.38,37.1,173700.0,36.46,37.39,36.38,37.1,173700.0
2006-02-21 13:00:00,37.09,37.26,36.97,37.26,74100.0,37.09,37.26,36.97,37.26,74100.0
2006-02-21 13:30:00,37.26,37.39,37.19,37.28,47000.0,37.26,37.39,37.19,37.28,47000.0
2006-02-21 14:00:00,37.25,37.3,36.75,36.88,55800.0,37.25,37.3,36.75,36.88,55800.0
2006-02-21 14:30:00,36.91,37.29,36.88,37.19,64400.0,36.91,37.29,36.88,37.19,64400.0
2006-02-21 15:00:00,37.2,37.54,37.17,37.36,70400.0,37.2,37.54,37.17,37.36,70400.0
2006-02-21 15:30:00,37.38,37.5,37.3,37.37,119900.0,37.38,37.5,37.3,37.37,119900.0
2006-02-22 09:30:00,37.7,37.93,37.23,37.38,152300.0,37.7,37.93,37.23,37.38,152300.0
2006-02-22 10:00:00,37.35,37.77,37.28,37.63,44500.0,37.35,37.77,37.28,37.63,44500.0
2006-02-22 10:30:00,37.65,37.65,37.32,37.43,34000.0,37.65,37.65,37.32,37.43,34000.0
2006-02-22 11:00:00,37.43,37.75,37.37,37.75,46200.0,37.43,37.75,37.37,37.75,46200.0
2006-02-22 11:30:00,37.78,37.9,37.6,37.74,55900.0,37.78,37.9,37.6,37.74,55900.0
2006-02-22 12:00:00,37.75,37.85,37.66,37.83,40000.0,37.75,37.85,37.66,37.83,40000.0
2006-02-22 12:30:00,37.81,37.99,37.79,37.96,41000.0,37.81,37.99,37.79,37.96,41000.0
2006-02-22 13:00:00,37.97,38.15,37.96,38.13,50700.0,37.97,38.15,37.96,38.13,50700.0
2006-02-22 13:30:00,38.13,38.34,38.13,38.34,122400.0,38.13,38.34,38.13,38.34,122400.0
2006-02-22 14:00:00,38.33,38.45,38.3,38.38,60700.0,38.33,38.45,38.3,38.38,60700.0
2006-02-22 14:30:00,38.39,38.5,38.38,38.47,56800.0,38.39,38.5,38.38,38.47,56800.0
2006-02-22 15:00:00,38.47,38.47,38.3,38.33,81600.0,38.47,38.47,38.3,38.33,81600.0
2006-02-22 15:30:00,38.33,38.68,38.3,38.64,201700.0,38.33,38.68,38.3,38.64,201700.0
2006-02-23 09:30:00,38.5,40.0,38.5,39.95,415200.0,38.5,40.0,38.5,39.95,415200.0
2006-02-23 10:00:00,39.95,42.34,39.6,40.22,1084900.0,39.95,42.34,39.6,40.22,1084900.0
2006-02-23 10:30:00,40.24,40.7,39.9,40.23,311300.0,40.24,40.7,39.9,40.23,311300.0
2006-02-23 11:00:00,40.24,40.87,40.23,40.87,169000.0,40.24,40.87,40.23,40.87,169000.0
2006-02-23 11:30:00,40.84,41.69,40.3,41.09,332300.0,40.84,41.69,40.3,41.09,332300.0
2006-02-23 12:00:00,41.09,41.58,41.09,41.5,125800.0,41.09,41.58,41.09,41.5,125800.0
2006-02-23 12:30:00,41.5,41.5,41.15,41.31,179800.0,41.5,41.5,41.15,41.31,179800.0
2006-02-23 13:00:00,41.31,41.5,41.3,41.3,106800.0,41.31,41.5,41.3,41.3,106800.0
2006-02-23 13:30:00,41.3,41.34,41.17,41.18,115200.0,41.3,41.34,41.17,41.18,115200.0
2006-02-23 14:00:00,41.18,41.35,40.86,41.19,121800.0,41.18,41.35,40.86,41.19,121800.0
2006-02-23 14:30:00,41.2,41.73,41.13,41.68,189200.0,41.2,41.73,41.13,41.68,189200.0
2006-02-23 15:00:00,41.67,42.0,41.67,41.84,206800.0,41.67,42.0,41.67,41.84,206800.0
2006-02-23 15:30:00,41.83,41.96,41.43,41.61,654500.0,41.83,41.96,41.43,41.61,654500.0
2006-02-24 09:30:00,41.69,42.1,41.61,42.05,267000.0,41.69,42.1,41.61,42.05,267000.0
2006-02-24 10:00:00,42.06,42.49,42.01,42.39,252300.0,42.06,42.49,42.01,42.39,252300.0
2006-02-24 10:30:00,42.39,42.43,42.1,42.22,145600.0,42.39,42.43,42.1,42.22,145600.0
2006-02-24 11:00:00,42.22,42.9,42.19,42.75,159000.0,42.22,42.9,42.19,42.75,159000.0
2006-02-24 11:30:00,42.72,42.97,42.63,42.82,124700.0,42.72,42.97,42.63,42.82,124700.0
2006-02-24 12:00:00,42.83,43.0,42.74,42.81,98700.0,42.83,43.0,42.74,42.81,98700.0
2006-02-24 12:30:00,42.81,43.17,42.78,43.14,80900.0,42.81,43.17,42.78,43.14,80900.0
2006-02-24 13:00:00,43.13,43.2,42.87,42.9,168100.0,43.13,43.2,42.87,42.9,168100.0
2006-02-24 13:30:00,42.91,43.02,42.72,42.81,66900.0,42.91,43.02,42.72,42.81,66900.0
2006-02-24 14:00:00,42.81,43.17,42.81,43.0,83900.0,42.81,43.17,42.81,43.0,83900.0
2006-02-24 14:30:00,43.0,43.2,42.89,43.09,158300.0,43.0,43.2,42.89,43.09,158300.0
2006-02-24 15:00:00,43.07,43.19,42.96,43.18,87100.0,43.07,43.19,42.96,43.18,87100.0
2006-02-24 15:30:00,43.17,43.2,43.0,43.16,298000.0,43.17,43.2,43.0,43.16,298000.0
2006-02-27 09:30:00,43.45,43.92,43.01,43.48,297500.0,43.45,43.92,43.01,43.48,297500.0
2006-02-27 10:00:00,43.5,43.89,43.32,43.81,125200.0,43.5,43.89,43.32,43.81,125200.0
2006-02-27 10:30:00,43.86,43.88,43.5,43.7,90700.0,43.86,43.88,43.5,43.7,90700.0
2006-02-27 11:00:00,43.7,43.89,43.62,43.72,107500.0,43.7,43.89,43.62,43.72,107500.0
2006-02-27 11:30:00,43.73,44.0,43.73,43.95,99700.0,43.73,44.0,43.73,43.95,99700.0
2006-02-27 12:00:00,44.0,44.44,43.91,44.19,153600.0,44.0,44.44,43.91,44.19,153600.0
2006-02-27 12:30:00,44.19,44.24,43.75,43.9,121700.0,44.19,44.24,43.75,43.9,121700.0
2006-02-27 13:00:00,43.9,44.28,43.89,44.19,102000.0,43.9,44.28,43.89,44.19,102000.0
2006-02-27 13:30:00,44.21,44.39,44.17,44.29,117000.0,44.21,44.39,44.17,44.29,117000.0
2006-02-27 14:00:00,44.32,44.4,44.12,44.32,87600.0,44.32,44.4,44.12,44.32,87600.0
2006-02-27 14:30:00,44.36,44.62,44.32,44.62,121700.0,44.36,44.62,44.32,44.62,121700.0
2006-02-27 15:00:00,44.61,44.71,44.15,44.2,275600.0,44.61,44.71,44.15,44.2,275600.0
2006-02-27 15:30:00,44.21,44.31,43.75,44.16,278300.0,44.21,44.31,43.75,44.16,278300.0
2006-02-28 09:30:00,44.01,44.14,43.15,43.4,229000.0,44.01,44.14,43.15,43.4,229000.0
2006-02-28 10:00:00,43.38,43.42,42.88,43.03,157000.0,43.38,43.42,42.88,43.03,157000.0
2006-02-28 10:30:00,43.04,43.11,42.88,42.92,120100.0,43.04,43.11,42.88,42.92,120100.0
2006-02-28 11:00:00,42.92,42.93,42.11,42.77,157400.0,42.92,42.93,42.11,42.77,157400.0
2006-02-28 11:30:00,42.74,43.19,42.62,42.86,94100.0,42.74,43.19,42.62,42.86,94100.0
2006-02-28 12:00:00,42.86,42.94,42.65,42.77,46100.0,42.86,42.94,42.65,42.77,46100.0
2006-02-28 12:30:00,42.8,43.27,42.52,43.03,65300.0,42.8,43.27,42.52,43.03,65300.0
2006-02-28 13:00:00,43.03,43.2,42.84,42.99,45600.0,43.03,43.2,42.84,42.99,45600.0
2006-02-28 13:30:00,43.01,43.15,42.82,42.82,81000.0,43.01,43.15,42.82,42.82,81000.0
2006-02-28 14:00:00,42.81,43.0,42.73,43.0,75900.0,42.81,43.0,42.73,43.0,75900.0
2006-02-28 14:30:00,42.99,43.04,42.83,42.9,58300.0,42.99,43.04,42.83,42.9,58300.0
2006-02-28 15:00:00,42.93,43.45,42.84,43.26,215400.0,42.93,43.45,42.84,43.26,215400.0
2006-02-28 15:30:00,43.25,43.34,42.79,43.06,415500.0,43.25,43.34,42.79,43.06,415500.0
2006-03-01 09:30:00,43.32,43.59,42.43,42.75,160600.0,43.32,43.59,42.43,42.75,160600.0
2006-03-01 10:00:00,42.75,42.75,42.01,42.08,184700.0,42.75,42.75,42.01,42.08,184700.0
2006-03-01 10:30:00,42.1,42.15,41.75,41.9,174400.0,42.1,42.15,41.75,41.9,174400.0
2006-03-01 11:00:00,41.9,42.45,41.79,42.38,110200.0,41.9,42.45,41.79,42.38,110200.0
2006-03-01 11:30:00,42.41,42.59,42.3,42.51,99900.0,42.41,42.59,42.3,42.51,99900.0
2006-03-01 12:00:00,42.5,42.56,42.29,42.49,48600.0,42.5,42.56,42.29,42.49,48600.0
2006-03-01 12:30:00,42.47,42.79,42.47,42.78,76500.0,42.47,42.79,42.47,42.78,76500.0
2006-03-01 13:00:00,42.76,42.79,42.64,42.76,33100.0,42.76,42.79,42.64,42.76,33100.0
2006-03-01 13:30:00,42.75,43.15,42.74,43.15,137800.0,42.75,43.15,42.74,43.15,137800.0
2006-03-01 14:00:00,43.14,43.45,43.14,43.21,90600.0,43.14,43.45,43.14,43.21,90600.0
2006-03-01 14:30:00,43.21,44.07,43.2,43.97,187600.0,43.21,44.07,43.2,43.97,187600.0
2006-03-01 15:00:00,43.97,44.3,43.93,44.22,274700.0,43.97,44.3,43.93,44.22,274700.0
2006-03-01 15:30:00,44.22,44.3,43.93,44.09,198900.0,44.22,44.3,43.93,44.09,198900.0
2006-03-02 09:30:00,43.52,43.84,43.32,43.61,189600.0,43.52,43.84,43.32,43.61,189600.0
2006-03-02 10:00:00,43.6,43.89,43.26,43.89,106800.0,43.6,43.89,43.26,43.89,106800.0
2006-03-02 10:30:00,43.85,44.49,43.83,44.39,130300.0,43.85,44.49,43.83,44.39,130300.0
2006-03-02 11:00:00,44.35,44.45,44.04,44.11,54400.0,44.35,44.45,44.04,44.11,54400.0
2006-03-02 11:30:00,44.11,44.16,43.83,44.05,73000.0,44.11,44.16,43.83,44.05,73000.0
2006-03-02 12:00:00,44.05,44.09,43.8,43.85,81800.0,44.05,44.09,43.8,43.85,81800.0
2006-03-02 12:30:00,43.86,43.97,43.72,43.8,54300.0,43.86,43.97,43.72,43.8,54300.0
2006-03-02 13:00:00,43.8,43.88,43.77,43.81,48800.0,43.8,43.88,43.77,43.81,48800.0
2006-03-02 13:30:00,43.8,43.98,43.79,43.98,45500.0,43.8,43.98,43.79,43.98,45500.0
2006-03-02 14:00:00,43.96,44.09,43.82,44.05,61900.0,43.96,44.09,43.82,44.05,61900.0
2006-03-02 14:30:00,44.08,44.17,43.86,43.89,57800.0,44.08,44.17,43.86,43.89,57800.0
2006-03-02 15:00:00,43.89,44.05,43.88,44.0,100400.0,43.89,44.05,43.88,44.0,100400.0
2006-03-02 15:30:00,43.99,44.08,43.88,43.99,198700.0,43.99,44.08,43.88,43.99,198700.0
2006-03-03 09:30:00,44.0,44.35,43.63,43.99,155300.0,44.0,44.35,43.63,43.99,155300.0
2006-03-03 10:00:00,43.99,44.13,43.85,43.98,69300.0,43.99,44.13,43.85,43.98,69300.0
2006-03-03 10:30:00,43.99,44.2,43.84,43.88,100200.0,43.99,44.2,43.84,43.88,100200.0
2006-03-03 11:00:00,43.87,44.01,43.75,43.9,116700.0,43.87,44.01,43.75,43.9,116700.0
2006-03-03 11:30:00,43.86,44.1,43.75,44.03,68700.0,43.86,44.1,43.75,44.03,68700.0
2006-03-03 12:00:00,44.07,44.35,44.02,44.21,80700.0,44.07,44.35,44.02,44.21,80700.0
2006-03-03 12:30:00,44.21,44.26,44.02,44.1,72200.0,44.21,44.26,44.02,44.1,72200.0
2006-03-03 13:00:00,44.07,44.19,44.0,44.09,68600.0,44.07,44.19,44.0,44.09,68600.0
2006-03-03 13:30:00,44.1,44.31,44.08,44.08,82300.0,44.1,44.31,44.08,44.08,82300.0
2006-03-03 14:00:00,44.1,44.13,43.85,43.89,55300.0,44.1,44.13,43.85,43.89,55300.0
2006-03-03 14:30:00,43.87,44.3,43.85,44.1,147500.0,43.87,44.3,43.85,44.1,147500.0
2006-03-03 15:00:00,44.11,44.17,43.85,43.97,132700.0,44.11,44.17,43.85,43.97,132700.0
2006-03-03 15:30:00,43.96,43.96,43.65,43.8,136900.0,43.96,43.96,43.65,43.8,136900.0
2006-03-06 09:30:00,43.81,44.1,43.63,43.97,110300.0,43.81,44.1,43.63,43.97,110300.0
2006-03-06 10:00:00,43.96,44.19,43.8,44.02,94600.0,43.96,44.19,43.8,44.02,94600.0
2006-03-06 10:30:00,44.02,44.2,43.8,44.2,109000.0,44.02,44.2,43.8,44.2,109000.0
2006-03-06 11:00:00,44.2,44.23,44.06,44.15,138800.0,44.2,44.23,44.06,44.15,138800.0
2006-03-06 11:30:00,44.15,44.19,43.8,43.87,69200.0,44.15,44.19,43.8,43.87,69200.0
2006-03-06 12:00:00,43.88,44.1,43.7,43.98,55000.0,43.88,44.1,43.7,43.98,55000.0
2006-03-06 12:30:00,43.98,44.1,43.94,44.02,48800.0,43.98,44.1,43.94,44.02,48800.0
2006-03-06 13:00:00,44.06,44.21,44.05,44.06,50900.0,44.06,44.21,44.05,44.06,50900.0
2006-03-06 13:30:00,44.1,44.1,43.5,43.7,86100.0,44.1,44.1,43.5,43.7,86100.0
2006-03-06 14:00:00,43.71,43.71,43.5,43.67,62100.0,43.71,43.71,43.5,43.67,62100.0
2006-03-06 14:30:00,43.69,43.7,43.15,43.38,115500.0,43.69,43.7,43.15,43.38,115500.0
2006-03-06 15:00:00,43.39,43.6,43.36,43.57,66300.0,43.39,43.6,43.36,43.57,66300.0
2006-03-06 15:30:00,43.59,43.59,43.33,43.42,105600.0,43.59,43.59,43.33,43.42,105600.0
2006-03-07 09:30:00,43.38,43.38,41.62,41.86,396700.0,43.38,43.38,41.62,41.86,396700.0
2006-03-07 10:00:00,41.85,42.13,41.7,41.93,139400.0,41.85,42.13,41.7,41.93,139400.0
2006-03-07 10:30:00,41.93,42.0,41.7,41.71,104200.0,41.93,42.0,41.7,41.71,104200.0
2006-03-07 11:00:00,41.71,41.86,41.56,41.73,125000.0,41.71,41.86,41.56,41.73,125000.0
2006-03-07 11:30:00,41.73,41.79,41.25,41.39,137000.0,41.73,41.79,41.25,41.39,137000.0
2006-03-07 12:00:00,41.35,41.53,41.25,41.28,71500.0,41.35,41.53,41.25,41.28,71500.0
2006-03-07 12:30:00,41.28,41.28,39.65,40.24,397300.0,41.28,41.28,39.65,40.24,397300.0
2006-03-07 13:00:00,40.23,40.88,40.12,40.6,235900.0,40.23,40.88,40.12,40.6,235900.0
2006-03-07 13:30:00,40.6,40.76,40.56,40.61,75000.0,40.6,40.76,40.56,40.61,75000.0
2006-03-07 14:00:00,40.61,40.7,40.32,40.6,181000.0,40.61,40.7,40.32,40.6,181000.0
2006-03-07 14:30:00,40.57,40.6,40.05,40.32,100900.0,40.57,40.6,40.05,40.32,100900.0
2006-03-07 15:00:00,40.3,40.33,39.64,39.74,325800.0,40.3,40.33,39.64,39.74,325800.0
2006-03-07 15:30:00,39.77,39.92,39.59,39.65,501900.0,39.77,39.92,39.59,39.65,501900.0
2006-03-08 09:30:00,38.85,39.0,37.67,38.32,622100.0,38.85,39.0,37.67,38.32,622100.0
2006-03-08 10:00:00,38.31,38.86,38.05,38.36,222600.0,38.31,38.86,38.05,38.36,222600.0
2006-03-08 10:30:00,38.37,39.18,38.36,39.06,247500.0,38.37,39.18,38.36,39.06,247500.0
2006-03-08 11:00:00,39.06,39.89,39.02,39.8,351900.0,39.06,39.89,39.02,39.8,351900.0
2006-03-08 11:30:00,39.8,39.96,39.45,39.62,207600.0,39.8,39.96,39.45,39.62,207600.0
2006-03-08 12:00:00,39.63,39.65,39.42,39.52,111800.0,39.63,39.65,39.42,39.52,111800.0
2006-03-08 12:30:00,39.52,40.0,39.52,39.95,153500.0,39.52,40.0,39.52,39.95,153500.0
2006-03-08 13:00:00,39.96,39.96,39.63,39.7,95300.0,39.96,39.96,39.63,39.7,95300.0
2006-03-08 13:30:00,39.7,39.82,39.6,39.65,66000.0,39.7,39.82,39.6,39.65,66000.0
2006-03-08 14:00:00,39.65,39.84,39.62,39.65,98500.0,39.65,39.84,39.62,39.65,98500.0
2006-03-08 14:30:00,39.68,40.1,39.67,40.01,201200.0,39.68,40.1,39.67,40.01,201200.0
2006-03-08 15:00:00,40.01,40.78,39.76,40.78,257900.0,40.01,40.78,39.76,40.78,257900.0
2006-03-08 15:30:00,40.74,40.77,40.28,40.28,268500.0,40.74,40.77,40.28,40.28,268500.0
2006-03-09 09:30:00,36.95,38.13,36.69,37.84,1172800.0,36.95,38.13,36.69,37.84,1172800.0
2006-03-09 10:00:00,37.86,38.08,37.82,37.9,456100.0,37.86,38.08,37.82,37.9,456100.0
2006-03-09 10:30:00,37.9,38.1,37.75,37.94,442900.0,37.9,38.1,37.75,37.94,442900.0
2006-03-09 11:00:00,37.94,38.11,37.8,37.97,183400.0,37.94,38.11,37.8,37.97,183400.0
2006-03-09 11:30:00,37.99,38.1,37.97,38.06,250400.0,37.99,38.1,37.97,38.06,250400.0
2006-03-09 12:00:00,38.06,38.06,37.9,37.98,258200.0,38.06,38.06,37.9,37.98,258200.0
2006-03-09 12:30:00,37.98,38.0,37.81,37.87,158800.0,37.98,38.0,37.81,37.87,158800.0
2006-03-09 13:00:00,37.87,37.93,37.75,37.87,246200.0,37.87,37.93,37.75,37.87,246200.0
2006-03-09 13:30:00,37.86,37.97,37.74,37.81,184800.0,37.86,37.97,37.74,37.81,184800.0
2006-03-09 14:00:00,37.8,37.97,37.8,37.95,228100.0,37.8,37.97,37.8,37.95,228100.0
2006-03-09 14:30:00,37.95,38.06,37.76,37.76,168000.0,37.95,38.06,37.76,37.76,168000.0
2006-03-09 15:00:00,37.77,37.86,37.57,37.7,185800.0,37.77,37.86,37.57,37.7,185800.0
2006-03-09 15:30:00,37.7,37.98,37.64,37.98,384600.0,37.7,37.98,37.64,37.98,384600.0
2006-03-10 09:30:00,37.56,37.85,36.77,36.8,289500.0,37.56,37.85,36.77,36.8,289500.0
2006-03-10 10:00:00,36.81,37.17,36.34,37.1,313300.0,36.81,37.17,36.34,37.1,313300.0
2006-03-10 10:30:00,37.1,37.43,36.85,37.3,173300.0,37.1,37.43,36.85,37.3,173300.0
2006-03-10 11:00:00,37.3,37.37,36.99,37.36,101700.0,37.3,37.37,36.99,37.36,101700.0
2006-03-10 11:30:00,37.36,37.4,37.2,37.24,82400.0,37.36,37.4,37.2,37.24,82400.0
2006-03-10 12:00:00,37.23,37.28,37.16,37.18,125900.0,37.23,37.28,37.16,37.18,125900.0
2006-03-10 12:30:00,37.19,37.25,37.13,37.13,52600.0,37.19,37.25,37.13,37.13,52600.0
2006-03-10 13:00:00,37.12,37.18,36.98,37.0,67300.0,37.12,37.18,36.98,37.0,67300.0
2006-03-10 13:30:00,37.03,37.04,36.75,37.02,85700.0,37.03,37.04,36.75,37.02,85700.0
2006-03-10 14:00:00,37.02,37.09,36.86,37.02,93000.0,37.02,37.09,36.86,37.02,93000.0
2006-03-10 14:30:00,37.0,37.15,36.79,36.94,109000.0,37.0,37.15,36.79,36.94,109000.0
2006-03-10 15:00:00,36.96,37.18,36.63,37.18,203900.0,36.96,37.18,36.63,37.18,203900.0
2006-03-10 15:30:00,37.18,37.31,36.87,37.19,279600.0,37.18,37.31,36.87,37.19,279600.0
2006-03-13 09:30:00,37.08,37.63,36.87,37.4,152000.0,37.08,37.63,36.87,37.4,152000.0
2006-03-13 10:00:00,37.39,37.71,37.37,37.39,117100.0,37.39,37.71,37.37,37.39,117100.0
2006-03-13 10:30:00,37.41,37.72,37.29,37.45,99500.0,37.41,37.72,37.29,37.45,99500.0
2006-03-13 11:00:00,37.48,37.5,37.3,37.43,51200.0,37.48,37.5,37.3,37.43,51200.0
2006-03-13 11:30:00,37.41,37.43,37.15,37.19,39700.0,37.41,37.43,37.15,37.19,39700.0
2006-03-13 12:00:00,37.18,37.39,37.07,37.17,63000.0,37.18,37.39,37.07,37.17,63000.0
2006-03-13 12:30:00,37.17,37.24,37.0,37.18,147600.0,37.17,37.24,37.0,37.18,147600.0
2006-03-13 13:00:00,37.21,37.22,37.01,37.22,52500.0,37.21,37.22,37.01,37.22,52500.0
2006-03-13 13:30:00,37.21,37.32,37.0,37.08,61700.0,37.21,37.32,37.0,37.08,61700.0
2006-03-13 14:00:00,37.07,37.26,37.02,37.21,89600.0,37.07,37.26,37.02,37.21,89600.0
2006-03-13 14:30:00,37.21,37.32,36.97,37.1,83300.0,37.21,37.32,36.97,37.1,83300.0
2006-03-13 15:00:00,37.08,37.26,36.91,37.01,109800.0,37.08,37.26,36.91,37.01,109800.0
2006-03-13 15:30:00,37.0,37.11,36.92,36.98,195000.0,37.0,37.11,36.92,36.98,195000.0
2006-03-14 09:30:00,36.83,37.75,36.69,37.52,171900.0,36.83,37.75,36.69,37.52,171900.0
2006-03-14 10:00:00,37.54,37.65,37.36,37.49,121400.0,37.54,37.65,37.36,37.49,121400.0
2006-03-14 10:30:00,37.5,37.55,37.0,37.39,86300.0,37.5,37.55,37.0,37.39,86300.0
2006-03-14 11:00:00,37.36,37.53,37.32,37.49,68200.0,37.36,37.53,37.32,37.49,68200.0
2006-03-14 11:30:00,37.49,37.63,37.45,37.63,72500.0,37.49,37.63,37.45,37.63,72500.0
2006-03-14 12:00:00,37.65,37.66,37.57,37.65,36000.0,37.65,37.66,37.57,37.65,36000.0
2006-03-14 12:30:00,37.62,37.65,37.46,37.49,46800.0,37.62,37.65,37.46,37.49,46800.0
2006-03-14 13:00:00,37.49,37.66,37.49,37.6,61600.0,37.49,37.66,37.49,37.6,61600.0
2006-03-14 13:30:00,37.58,37.6,37.48,37.59,52300.0,37.58,37.6,37.48,37.59,52300.0
2006-03-14 14:00:00,37.56,37.67,37.48,37.67,53800.0,37.56,37.67,37.48,37.67,53800.0
2006-03-14 14:30:00,37.64,37.66,37.51,37.55,71900.0,37.64,37.66,37.51,37.55,71900.0
2006-03-14 15:00:00,37.56,37.6,37.45,37.46,63500.0,37.56,37.6,37.45,37.46,63500.0
2006-03-14 15:30:00,37.45,37.56,37.39,37.45,162200.0,37.45,37.56,37.39,37.45,162200.0
2006-03-15 09:30:00,37.63,38.8,37.51,38.72,248000.0,37.63,38.8,37.51,38.72,248000.0
2006-03-15 10:00:00,38.77,39.22,38.4,38.76,194700.0,38.77,39.22,38.4,38.76,194700.0
2006-03-15 10:30:00,38.77,38.8,38.5,38.61,112600.0,38.77,38.8,38.5,38.61,112600.0
2006-03-15 11:00:00,38.61,38.77,38.56,38.6,79800.0,38.61,38.77,38.56,38.6,79800.0
2006-03-15 11:30:00,38.62,38.73,38.4,38.45,80900.0,38.62,38.73,38.4,38.45,80900.0
2006-03-15 12:00:00,38.46,38.73,38.4,38.52,72000.0,38.46,38.73,38.4,38.52,72000.0
2006-03-15 12:30:00,38.52,38.7,38.5,38.55,38400.0,38.52,38.7,38.5,38.55,38400.0
2006-03-15 13:00:00,38.55,38.68,38.52,38.68,35400.0,38.55,38.68,38.52,38.68,35400.0
2006-03-15 13:30:00,38.68,38.98,38.67,38.9,93200.0,38.68,38.98,38.67,38.9,93200.0
2006-03-15 14:00:00,38.88,39.0,38.84,38.94,94200.0,38.88,39.0,38.84,38.94,94200.0
2006-03-15 14:30:00,38.94,39.3,38.8,39.21,138700.0,38.94,39.3,38.8,39.21,138700.0
2006-03-15 15:00:00,39.21,39.47,39.1,39.42,141000.0,39.21,39.47,39.1,39.42,141000.0
2006-03-15 15:30:00,39.41,39.47,39.08,39.27,347700.0,39.41,39.47,39.08,39.27,347700.0
2006-03-16 09:30:00,39.45,39.99,39.43,39.84,227800.0,39.45,39.99,39.43,39.84,227800.0
2006-03-16 10:00:00,39.83,39.99,39.79,39.95,78800.0,39.83,39.99,39.79,39.95,78800.0
2006-03-16 10:30:00,39.97,39.99,39.53,39.77,57400.0,39.97,39.99,39.53,39.77,57400.0
2006-03-16 11:00:00,39.78,39.97,39.65,39.94,69400.0,39.78,39.97,39.65,39.94,69400.0
2006-03-16 11:30:00,39.95,40.0,39.67,39.74,50600.0,39.95,40.0,39.67,39.74,50600.0
2006-03-16 12:00:00,39.75,40.0,39.74,39.99,44500.0,39.75,40.0,39.74,39.99,44500.0
2006-03-16 12:30:00,39.99,40.09,39.9,39.94,57200.0,39.99,40.09,39.9,39.94,57200.0
2006-03-16 13:00:00,39.93,39.97,39.83,39.89,50200.0,39.93,39.97,39.83,39.89,50200.0
2006-03-16 13:30:00,39.88,39.98,39.5,39.51,63400.0,39.88,39.98,39.5,39.51,63400.0
2006-03-16 14:00:00,39.52,39.77,39.5,39.76,54200.0,39.52,39.77,39.5,39.76,54200.0
2006-03-16 14:30:00,39.75,39.8,39.65,39.66,60200.0,39.75,39.8,39.65,39.66,60200.0
2006-03-16 15:00:00,39.66,39.91,39.65,39.75,68400.0,39.66,39.91,39.65,39.75,68400.0
2006-03-16 15:30:00,39.76,39.78,39.23,39.48,147500.0,39.76,39.78,39.23,39.48,147500.0
2006-03-17 09:30:00,39.69,39.8,39.21,39.5,1203500.0,39.69,39.8,39.21,39.5,1203500.0
2006-03-17 10:00:00,39.49,39.93,39.45,39.81,74000.0,39.49,39.93,39.45,39.81,74000.0
2006-03-17 10:30:00,39.82,39.82,39.6,39.61,34000.0,39.82,39.82,39.6,39.61,34000.0
2006-03-17 11:00:00,39.63,39.76,39.57,39.62,36500.0,39.63,39.76,39.57,39.62,36500.0
2006-03-17 11:30:00,39.61,39.83,39.61,39.82,26500.0,39.61,39.83,39.61,39.82,26500.0
2006-03-17 12:00:00,39.83,39.94,39.81,39.9,30300.0,39.83,39.94,39.81,39.9,30300.0
2006-03-17 12:30:00,39.91,40.28,39.91,40.22,80900.0,39.91,40.28,39.91,40.22,80900.0
2006-03-17 13:00:00,40.22,40.28,39.9,39.95,54200.0,40.22,40.28,39.9,39.95,54200.0
2006-03-17 13:30:00,39.95,40.0,39.87,39.93,35200.0,39.95,40.0,39.87,39.93,35200.0
2006-03-17 14:00:00,39.93,40.25,39.93,40.24,66800.0,39.93,40.25,39.93,40.24,66800.0
2006-03-17 14:30:00,40.23,40.38,40.09,40.31,97100.0,40.23,40.38,40.09,40.31,97100.0
2006-03-17 15:00:00,40.31,40.37,40.15,40.2,64300.0,40.31,40.37,40.15,40.2,64300.0
2006-03-17 15:30:00,40.2,40.59,40.15,40.53,319400.0,40.2,40.59,40.15,40.53,319400.0
2006-03-20 09:30:00,40.64,40.9,40.6,40.75,161700.0,40.64,40.9,40.6,40.75,161700.0
2006-03-20 10:00:00,40.72,40.76,40.02,40.03,158100.0,40.72,40.76,40.02,40.03,158100.0
2006-03-20 10:30:00,40.03,40.16,39.58,39.85,102400.0,40.03,40.16,39.58,39.85,102400.0
2006-03-20 11:00:00,39.86,39.88,39.51,39.62,79300.0,39.86,39.88,39.51,39.62,79300.0
2006-03-20 11:30:00,39.6,39.98,39.32,39.98,89800.0,39.6,39.98,39.32,39.98,89800.0
2006-03-20 12:00:00,39.97,39.98,39.65,39.81,40600.0,39.97,39.98,39.65,39.81,40600.0
2006-03-20 12:30:00,39.83,40.22,39.81,40.2,45900.0,39.83,40.22,39.81,40.2,45900.0
2006-03-20 13:00:00,40.2,40.25,40.1,40.23,29200.0,40.2,40.25,40.1,40.23,29200.0
2006-03-20 13:30:00,40.22,40.35,40.14,40.35,44100.0,40.22,40.35,40.14,40.35,44100.0
2006-03-20 14:00:00,40.35,40.4,40.17,40.2,37800.0,40.35,40.4,40.17,40.2,37800.0
2006-03-20 14:30:00,40.2,40.2,39.86,39.94,53900.0,40.2,40.2,39.86,39.94,53900.0
2006-03-20 15:00:00,39.96,40.26,39.96,40.1,61300.0,39.96,40.26,39.96,40.1,61300.0
2006-03-20 15:30:00,40.1,40.3,40.08,40.2,135900.0,40.1,40.3,40.08,40.2,135900.0
2006-03-21 09:30:00,40.15,40.23,39.19,39.43,116600.0,40.15,40.23,39.19,39.43,116600.0
2006-03-21 10:00:00,39.38,39.45,38.9,39.0,119400.0,39.38,39.45,38.9,39.0,119400.0
2006-03-21 10:30:00,39.03,39.25,38.99,39.15,284900.0,39.03,39.25,38.99,39.15,284900.0
2006-03-21 11:00:00,39.16,39.42,39.12,39.4,48500.0,39.16,39.42,39.12,39.4,48500.0
2006-03-21 11:30:00,39.41,39.54,39.33,39.45,87100.0,39.41,39.54,39.33,39.45,87100.0
2006-03-21 12:00:00,39.45,39.5,39.4,39.49,40700.0,39.45,39.5,39.4,39.49,40700.0
2006-03-21 12:30:00,39.5,39.5,39.2,39.39,56500.0,39.5,39.5,39.2,39.39,56500.0
2006-03-21 13:00:00,39.37,39.42,39.15,39.2,39900.0,39.37,39.42,39.15,39.2,39900.0
2006-03-21 13:30:00,39.2,39.4,39.06,39.15,55500.0,39.2,39.4,39.06,39.15,55500.0
2006-03-21 14:00:00,39.13,39.21,38.53,38.62,93100.0,39.13,39.21,38.53,38.62,93100.0
2006-03-21 14:30:00,38.62,38.62,38.27,38.39,111100.0,38.62,38.62,38.27,38.39,111100.0
2006-03-21 15:00:00,38.31,38.41,37.89,37.92,163000.0,38.31,38.41,37.89,37.92,163000.0
2006-03-21 15:30:00,37.89,38.27,37.85,37.97,305200.0,37.89,38.27,37.85,37.97,305200.0
2006-03-22 09:30:00,37.78,37.78,37.01,37.09,169000.0,37.78,37.78,37.01,37.09,169000.0
2006-03-22 10:00:00,37.1,37.95,36.95,37.71,127700.0,37.1,37.95,36.95,37.71,127700.0
2006-03-22 10:30:00,37.72,37.75,37.5,37.66,90400.0,37.72,37.75,37.5,37.66,90400.0
2006-03-22 11:00:00,37.69,38.16,37.69,38.05,200400.0,37.69,38.16,37.69,38.05,200400.0
2006-03-22 11:30:00,38.05,38.16,37.94,38.1,67900.0,38.05,38.16,37.94,38.1,67900.0
2006-03-22 12:00:00,38.1,38.16,37.98,37.98,59500.0,38.1,38.16,37.98,37.98,59500.0
2006-03-22 12:30:00,37.98,38.04,37.8,37.98,89000.0,37.98,38.04,37.8,37.98,89000.0
2006-03-22 13:00:00,37.99,38.09,37.95,38.0,127600.0,37.99,38.09,37.95,38.0,127600.0
2006-03-22 13:30:00,38.0,38.2,38.0,38.14,110100.0,38.0,38.2,38.0,38.14,110100.0
2006-03-22 14:00:00,38.14,38.15,37.92,37.92,120800.0,38.14,38.15,37.92,37.92,120800.0
2006-03-22 14:30:00,37.97,38.0,37.92,37.98,55200.0,37.97,38.0,37.92,37.98,55200.0
2006-03-22 15:00:00,37.97,38.0,37.76,37.96,91100.0,37.97,38.0,37.76,37.96,91100.0
2006-03-22 15:30:00,37.97,38.0,37.8,37.82,214400.0,37.97,38.0,37.8,37.82,214400.0
2006-03-23 09:30:00,37.68,37.83,37.2,37.51,184400.0,37.68,37.83,37.2,37.51,184400.0
2006-03-23 10:00:00,37.43,37.5,36.73,36.97,142200.0,37.43,37.5,36.73,36.97,142200.0
2006-03-23 10:30:00,36.96,37.0,35.64,36.18,441500.0,36.96,37.0,35.64,36.18,441500.0
2006-03-23 11:00:00,36.25,36.3,36.01,36.2,143200.0,36.25,36.3,36.01,36.2,143200.0
2006-03-23 11:30:00,36.2,36.25,36.0,36.08,187600.0,36.2,36.25,36.0,36.08,187600.0
2006-03-23 12:00:00,36.14,36.21,35.8,36.0,158900.0,36.14,36.21,35.8,36.0,158900.0
2006-03-23 12:30:00,35.99,36.2,35.99,36.13,103700.0,35.99,36.2,35.99,36.13,103700.0
2006-03-23 13:00:00,36.14,36.22,36.09,36.19,36000.0,36.14,36.22,36.09,36.19,36000.0
2006-03-23 13:30:00,36.19,36.3,36.01,36.17,75300.0,36.19,36.3,36.01,36.17,75300.0
2006-03-23 14:00:00,36.17,36.25,35.9,36.13,50100.0,36.17,36.25,35.9,36.13,50100.0
2006-03-23 14:30:00,36.14,36.15,35.78,36.05,77800.0,36.14,36.15,35.78,36.05,77800.0
2006-03-23 15:00:00,36.02,36.25,35.88,36.24,97100.0,36.02,36.25,35.88,36.24,97100.0
2006-03-23 15:30:00,36.22,36.22,35.96,36.05,182100.0,36.22,36.22,35.96,36.05,182100.0
2006-03-24 09:30:00,36.11,36.69,36.0,36.43,128500.0,36.11,36.69,36.0,36.43,128500.0
2006-03-24 10:00:00,36.38,36.74,36.37,36.67,124700.0,36.38,36.74,36.37,36.67,124700.0
2006-03-24 10:30:00,36.67,36.89,36.6,36.72,109800.0,36.67,36.89,36.6,36.72,109800.0
2006-03-24 11:00:00,36.81,37.04,36.73,36.8,81300.0,36.81,37.04,36.73,36.8,81300.0
2006-03-24 11:30:00,36.77,36.8,36.5,36.6,96400.0,36.77,36.8,36.5,36.6,96400.0
2006-03-24 12:00:00,36.58,36.71,36.52,36.7,55700.0,36.58,36.71,36.52,36.7,55700.0
2006-03-24 12:30:00,36.69,36.8,36.63,36.63,56400.0,36.69,36.8,36.63,36.63,56400.0
2006-03-24 13:00:00,36.59,36.64,36.27,36.46,104000.0,36.59,36.64,36.27,36.46,104000.0
2006-03-24 13:30:00,36.44,36.71,36.43,36.7,53100.0,36.44,36.71,36.43,36.7,53100.0
2006-03-24 14:00:00,36.7,36.74,36.32,36.39,96400.0,36.7,36.74,36.32,36.39,96400.0
2006-03-24 14:30:00,36.39,36.49,36.31,36.43,66400.0,36.39,36.49,36.31,36.43,66400.0
2006-03-24 15:00:00,36.39,36.48,36.29,36.44,61200.0,36.39,36.48,36.29,36.44,61200.0
2006-03-24 15:30:00,36.47,36.49,36.39,36.45,118100.0,36.47,36.49,36.39,36.45,118100.0
2006-03-27 09:30:00,36.45,36.65,36.07,36.24,114900.0,36.45,36.65,36.07,36.24,114900.0
2006-03-27 10:00:00,36.25,36.25,35.64,35.67,157500.0,36.25,36.25,35.64,35.67,157500.0
2006-03-27 10:30:00,35.67,35.91,35.62,35.82,59600.0,35.67,35.91,35.62,35.82,59600.0
2006-03-27 11:00:00,35.82,35.82,35.45,35.47,91000.0,35.82,35.82,35.45,35.47,91000.0
2006-03-27 11:30:00,35.48,35.79,35.48,35.73,47900.0,35.48,35.79,35.48,35.73,47900.0
2006-03-27 12:00:00,35.73,36.0,35.6,35.93,54000.0,35.73,36.0,35.6,35.93,54000.0
2006-03-27 12:30:00,35.98,36.07,35.64,35.82,44200.0,35.98,36.07,35.64,35.82,44200.0
2006-03-27 13:00:00,35.83,36.02,35.83,36.0,17700.0,35.83,36.02,35.83,36.0,17700.0
2006-03-27 13:30:00,36.0,36.11,35.85,35.96,48200.0,36.0,36.11,35.85,35.96,48200.0
2006-03-27 14:00:00,35.94,35.94,35.59,35.67,45700.0,35.94,35.94,35.59,35.67,45700.0
2006-03-27 14:30:00,35.67,35.83,35.56,35.6,130600.0,35.67,35.83,35.56,35.6,130600.0
2006-03-27 15:00:00,35.6,35.68,35.56,35.62,62800.0,35.6,35.68,35.56,35.62,62800.0
2006-03-27 15:30:00,35.62,35.67,35.54,35.57,195700.0,35.62,35.67,35.54,35.57,195700.0
2006-03-28 09:30:00,35.36,35.48,34.77,35.05,249400.0,35.36,35.48,34.77,35.05,249400.0
2006-03-28 10:00:00,35.05,35.17,34.87,34.97,84800.0,35.05,35.17,34.87,34.97,84800.0
2006-03-28 10:30:00,34.99,35.05,34.85,34.96,87400.0,34.99,35.05,34.85,34.96,87400.0
2006-03-28 11:00:00,34.95,35.21,34.9,35.19,106300.0,34.95,35.21,34.9,35.19,106300.0
2006-03-28 11:30:00,35.21,35.3,35.0,35.1,44400.0,35.21,35.3,35.0,35.1,44400.0
2006-03-28 12:00:00,35.1,35.41,35.1,35.38,38400.0,35.1,35.41,35.1,35.38,38400.0
2006-03-28 12:30:00,35.39,35.45,35.32,35.43,20800.0,35.39,35.45,35.32,35.43,20800.0
2006-03-28 13:00:00,35.43,35.47,35.35,35.41,27500.0,35.43,35.47,35.35,35.41,27500.0
2006-03-28 13:30:00,35.42,35.44,35.2,35.43,31500.0,35.42,35.44,35.2,35.43,31500.0
2006-03-28 14:00:00,35.43,35.56,35.02,35.22,98400.0,35.43,35.56,35.02,35.22,98400.0
2006-03-28 14:30:00,35.15,35.16,34.94,35.02,73300.0,35.15,35.16,34.94,35.02,73300.0
2006-03-28 15:00:00,35.06,35.09,34.68,34.99,115200.0,35.06,35.09,34.68,34.99,115200.0
2006-03-28 15:30:00,34.96,35.22,34.9,34.91,116100.0,34.96,35.22,34.9,34.91,116100.0
2006-03-29 09:30:00,34.86,35.36,34.72,35.1,101900.0,34.86,35.36,34.72,35.1,101900.0
2006-03-29 10:00:00,35.1,35.35,34.8,35.28,78600.0,35.1,35.35,34.8,35.28,78600.0
2006-03-29 10:30:00,35.29,35.87,35.27,35.73,114400.0,35.29,35.87,35.27,35.73,114400.0
2006-03-29 11:00:00,35.72,36.13,35.48,36.1,109200.0,35.72,36.13,35.48,36.1,109200.0
2006-03-29 11:30:00,36.11,36.5,36.1,36.12,96700.0,36.11,36.5,36.1,36.12,96700.0
2006-03-29 12:00:00,36.12,36.36,36.1,36.14,97800.0,36.12,36.36,36.1,36.14,97800.0
2006-03-29 12:30:00,36.14,36.22,36.04,36.13,67100.0,36.14,36.22,36.04,36.13,67100.0
2006-03-29 13:00:00,36.14,36.48,36.09,36.31,57200.0,36.14,36.48,36.09,36.31,57200.0
2006-03-29 13:30:00,36.32,36.33,36.14,36.21,36800.0,36.32,36.33,36.14,36.21,36800.0
2006-03-29 14:00:00,36.22,36.41,36.17,36.3,42600.0,36.22,36.41,36.17,36.3,42600.0
2006-03-29 14:30:00,36.29,36.29,35.8,35.83,127900.0,36.29,36.29,35.8,35.83,127900.0
2006-03-29 15:00:00,35.81,36.16,35.7,36.01,96200.0,35.81,36.16,35.7,36.01,96200.0
2006-03-29 15:30:00,36.01,36.06,35.77,35.91,110500.0,36.01,36.06,35.77,35.91,110500.0
2006-03-30 09:30:00,35.87,36.43,35.57,35.67,136300.0,35.87,36.43,35.57,35.67,136300.0
2006-03-30 10:00:00,35.64,36.13,35.56,35.6,55300.0,35.64,36.13,35.56,35.6,55300.0
2006-03-30 10:30:00,35.61,35.61,35.29,35.5,92300.0,35.61,35.61,35.29,35.5,92300.0
2006-03-30 11:00:00,35.47,35.65,35.43,35.51,61700.0,35.47,35.65,35.43,35.51,61700.0
2006-03-30 11:30:00,35.53,35.7,35.45,35.45,32900.0,35.53,35.7,35.45,35.45,32900.0
2006-03-30 12:00:00,35.45,35.48,35.08,35.3,124800.0,35.45,35.48,35.08,35.3,124800.0
2006-03-30 12:30:00,35.28,35.28,34.93,35.07,53500.0,35.28,35.28,34.93,35.07,53500.0
2006-03-30 13:00:00,35.08,35.22,34.87,35.05,37600.0,35.08,35.22,34.87,35.05,37600.0
2006-03-30 13:30:00,35.0,35.17,34.81,34.95,89900.0,35.0,35.17,34.81,34.95,89900.0
2006-03-30 14:00:00,34.95,35.21,34.9,35.19,86000.0,34.95,35.21,34.9,35.19,86000.0
2006-03-30 14:30:00,35.21,35.22,34.99,35.16,42700.0,35.21,35.22,34.99,35.16,42700.0
2006-03-30 15:00:00,35.16,35.45,35.08,35.26,123600.0,35.16,35.45,35.08,35.26,123600.0
2006-03-30 15:30:00,35.26,35.76,35.26,35.3,213500.0,35.26,35.76,35.26,35.3,213500.0
2006-03-31 09:30:00,35.2,35.71,35.13,35.65,59300.0,35.2,35.71,35.13,35.65,59300.0
2006-03-31 10:00:00,35.61,35.97,35.46,35.8,111700.0,35.61,35.97,35.46,35.8,111700.0
2006-03-31 10:30:00,35.81,36.14,35.8,35.88,231400.0,35.81,36.14,35.8,35.88,231400.0
2006-03-31 11:00:00,35.88,36.26,35.84,36.15,101400.0,35.88,36.26,35.84,36.15,101400.0
2006-03-31 11:30:00,36.15,36.16,35.91,36.0,98100.0,36.15,36.16,35.91,36.0,98100.0
2006-03-31 12:00:00,36.0,36.18,36.0,36.14,33200.0,36.0,36.18,36.0,36.14,33200.0
2006-03-31 12:30:00,36.16,36.34,36.12,36.32,48400.0,36.16,36.34,36.12,36.32,48400.0
2006-03-31 13:00:00,36.33,36.5,36.29,36.33,73500.0,36.33,36.5,36.29,36.33,73500.0
2006-03-31 13:30:00,36.33,36.35,36.03,36.32,69300.0,36.33,36.35,36.03,36.32,69300.0
2006-03-31 14:00:00,36.3,36.41,36.19,36.28,59200.0,36.3,36.41,36.19,36.28,59200.0
2006-03-31 14:30:00,36.29,36.5,36.28,36.48,76200.0,36.29,36.5,36.28,36.48,76200.0
2006-03-31 15:00:00,36.49,36.5,36.27,36.32,114700.0,36.49,36.5,36.27,36.32,114700.0
2006-03-31 15:30:00,36.32,36.6,36.3,36.59,233600.0,36.32,36.6,36.3,36.59,233600.0
2006-04-03 09:30:00,36.64,36.98,36.07,36.28,144300.0,36.64,36.98,36.07,36.28,144300.0
2006-04-03 10:00:00,36.26,36.26,35.77,36.07,157700.0,36.26,36.26,35.77,36.07,157700.0
2006-04-03 10:30:00,36.1,36.2,35.81,35.89,102900.0,36.1,36.2,35.81,35.89,102900.0
2006-04-03 11:00:00,35.88,35.9,35.6,35.89,70000.0,35.88,35.9,35.6,35.89,70000.0
2006-04-03 11:30:00,35.86,35.9,35.62,35.7,72500.0,35.86,35.9,35.62,35.7,72500.0
2006-04-03 12:00:00,35.71,36.0,35.65,36.0,64100.0,35.71,36.0,35.65,36.0,64100.0
2006-04-03 12:30:00,35.99,36.01,35.8,35.94,49900.0,35.99,36.01,35.8,35.94,49900.0
2006-04-03 13:00:00,35.94,36.11,35.82,36.0,60700.0,35.94,36.11,35.82,36.0,60700.0
2006-04-03 13:30:00,36.01,36.04,35.94,36.01,38800.0,36.01,36.04,35.94,36.01,38800.0
2006-04-03 14:00:00,36.0,36.04,35.81,35.95,57500.0,36.0,36.04,35.81,35.95,57500.0
2006-04-03 14:30:00,35.96,36.02,35.89,35.95,66200.0,35.96,36.02,35.89,35.95,66200.0
2006-04-03 15:00:00,35.96,36.01,35.92,35.96,73000.0,35.96,36.01,35.92,35.96,73000.0
2006-04-03 15:30:00,35.97,35.97,35.6,35.85,207300.0,35.97,35.97,35.6,35.85,207300.0
2006-04-04 09:30:00,35.81,35.85,35.5,35.77,153700.0,35.81,35.85,35.5,35.77,153700.0
2006-04-04 10:00:00,35.77,36.25,35.7,35.77,103900.0,35.77,36.25,35.7,35.77,103900.0
2006-04-04 10:30:00,35.78,36.03,35.74,35.91,72000.0,35.78,36.03,35.74,35.91,72000.0
2006-04-04 11:00:00,35.9,35.95,35.75,35.84,51400.0,35.9,35.95,35.75,35.84,51400.0
2006-04-04 11:30:00,35.84,36.17,35.83,35.91,46800.0,35.84,36.17,35.83,35.91,46800.0
2006-04-04 12:00:00,35.91,36.25,35.87,36.15,63900.0,35.91,36.25,35.87,36.15,63900.0
2006-04-04 12:30:00,36.15,36.3,36.02,36.26,71300.0,36.15,36.3,36.02,36.26,71300.0
2006-04-04 13:00:00,36.26,36.35,36.15,36.27,65000.0,36.26,36.35,36.15,36.27,65000.0
2006-04-04 13:30:00,36.26,36.39,36.1,36.31,106400.0,36.26,36.39,36.1,36.31,106400.0
2006-04-04 14:00:00,36.28,36.44,36.19,36.41,87800.0,36.28,36.44,36.19,36.41,87800.0
2006-04-04 14:30:00,36.41,36.47,36.11,36.37,92100.0,36.41,36.47,36.11,36.37,92100.0
2006-04-04 15:00:00,36.37,36.58,36.17,36.45,112700.0,36.37,36.58,36.17,36.45,112700.0
2006-04-04 15:30:00,36.45,36.51,36.25,36.37,148700.0,36.45,36.51,36.25,36.37,148700.0
2006-04-05 09:30:00,36.3,36.87,36.17,36.25,148300.0,36.3,36.87,36.17,36.25,148300.0
2006-04-05 10:00:00,36.3,36.37,35.87,36.06,59500.0,36.3,36.37,35.87,36.06,59500.0
2006-04-05 10:30:00,36.06,36.35,35.95,36.2,85500.0,36.06,36.35,35.95,36.2,85500.0
2006-04-05 11:00:00,36.21,36.28,36.0,36.04,70300.0,36.21,36.28,36.0,36.04,70300.0
2006-04-05 11:30:00,36.04,36.05,35.8,35.97,62000.0,36.04,36.05,35.8,35.97,62000.0
2006-04-05 12:00:00,36.0,36.08,35.92,36.0,28100.0,36.0,36.08,35.92,36.0,28100.0
2006-04-05 12:30:00,36.04,36.14,36.0,36.0,22700.0,36.04,36.14,36.0,36.0,22700.0
2006-04-05 13:00:00,36.05,36.23,36.05,36.21,24200.0,36.05,36.23,36.05,36.21,24200.0
2006-04-05 13:30:00,36.23,36.28,36.0,36.07,42100.0,36.23,36.28,36.0,36.07,42100.0
2006-04-05 14:00:00,36.09,36.2,36.0,36.15,30600.0,36.09,36.2,36.0,36.15,30600.0
2006-04-05 14:30:00,36.18,36.26,36.1,36.19,32700.0,36.18,36.26,36.1,36.19,32700.0
2006-04-05 15:00:00,36.18,36.34,36.0,36.19,57800.0,36.18,36.34,36.0,36.19,57800.0
2006-04-05 15:30:00,36.18,36.43,36.16,36.4,137200.0,36.18,36.43,36.16,36.4,137200.0
2006-04-06 09:30:00,36.43,36.43,35.8,35.86,56300.0,36.43,36.43,35.8,35.86,56300.0
2006-04-06 10:00:00,35.86,35.95,35.39,35.45,69800.0,35.86,35.95,35.39,35.45,69800.0
2006-04-06 10:30:00,35.45,35.47,34.34,34.58,353200.0,35.45,35.47,34.34,34.58,353200.0
2006-04-06 11:00:00,34.55,34.61,34.23,34.23,148700.0,34.55,34.61,34.23,34.23,148700.0
2006-04-06 11:30:00,34.27,34.4,33.94,33.98,223400.0,34.27,34.4,33.94,33.98,223400.0
2006-04-06 12:00:00,33.97,34.15,33.47,33.77,219500.0,33.97,34.15,33.47,33.77,219500.0
2006-04-06 12:30:00,33.8,34.0,33.39,33.73,149200.0,33.8,34.0,33.39,33.73,149200.0
2006-04-06 13:00:00,33.74,34.36,33.73,34.05,199600.0,33.74,34.36,33.73,34.05,199600.0
2006-04-06 13:30:00,34.04,34.14,33.83,34.09,108300.0,34.04,34.14,33.83,34.09,108300.0
2006-04-06 14:00:00,34.09,34.4,34.03,34.21,294800.0,34.09,34.4,34.03,34.21,294800.0
2006-04-06 14:30:00,34.2,34.25,33.88,33.95,199500.0,34.2,34.25,33.88,33.95,199500.0
2006-04-06 15:00:00,33.9,33.94,33.66,33.7,146200.0,33.9,33.94,33.66,33.7,146200.0
2006-04-06 15:30:00,33.7,33.84,33.43,33.75,338500.0,33.7,33.84,33.43,33.75,338500.0
2006-04-07 09:30:00,33.82,33.85,32.64,32.7,282500.0,33.82,33.85,32.64,32.7,282500.0
2006-04-07 10:00:00,32.74,32.88,31.72,32.07,619500.0,32.74,32.88,31.72,32.07,619500.0
2006-04-07 10:30:00,32.12,32.34,31.57,31.61,363200.0,32.12,32.34,31.57,31.61,363200.0
2006-04-07 11:00:00,31.61,31.86,31.2,31.25,217300.0,31.61,31.86,31.2,31.25,217300.0
2006-04-07 11:30:00,31.25,31.78,31.1,31.63,258400.0,31.25,31.78,31.1,31.63,258400.0
2006-04-07 12:00:00,31.66,32.29,31.55,32.14,269100.0,31.66,32.29,31.55,32.14,269100.0
2006-04-07 12:30:00,32.13,32.22,31.61,31.75,310200.0,32.13,32.22,31.61,31.75,310200.0
2006-04-07 13:00:00,31.76,32.16,31.55,32.1,59400.0,31.76,32.16,31.55,32.1,59400.0
2006-04-07 13:30:00,32.13,32.16,31.69,31.87,91900.0,32.13,32.16,31.69,31.87,91900.0
2006-04-07 14:00:00,31.81,32.01,31.8,31.95,97000.0,31.81,32.01,31.8,31.95,97000.0
2006-04-07 14:30:00,31.95,32.24,31.93,32.12,308300.0,31.95,32.24,31.93,32.12,308300.0
2006-04-07 15:00:00,32.12,32.2,32.01,32.05,242800.0,32.12,32.2,32.01,32.05,242800.0
2006-04-07 15:30:00,32.05,32.31,32.05,32.3,348800.0,32.05,32.31,32.05,32.3,348800.0
2006-04-10 09:30:00,32.65,33.47,32.52,33.42,509700.0,32.65,33.47,32.52,33.42,509700.0
2006-04-10 10:00:00,33.4,34.3,33.35,33.95,505100.0,33.4,34.3,33.35,33.95,505100.0
2006-04-10 10:30:00,33.96,34.07,33.75,34.02,223800.0,33.96,34.07,33.75,34.02,223800.0
2006-04-10 11:00:00,34.02,34.12,33.98,34.08,141900.0,34.02,34.12,33.98,34.08,141900.0
2006-04-10 11:30:00,34.09,34.74,33.96,34.45,242200.0,34.09,34.74,33.96,34.45,242200.0
2006-04-10 12:00:00,34.45,34.72,34.42,34.6,67200.0,34.45,34.72,34.42,34.6,67200.0
2006-04-10 12:30:00,34.61,34.61,34.32,34.36,84600.0,34.61,34.61,34.32,34.36,84600.0
2006-04-10 13:00:00,34.36,34.41,34.06,34.11,66900.0,34.36,34.41,34.06,34.11,66900.0
2006-04-10 13:30:00,34.1,34.1,33.76,33.82,162600.0,34.1,34.1,33.76,33.82,162600.0
2006-04-10 14:00:00,33.81,33.87,33.68,33.7,149800.0,33.81,33.87,33.68,33.7,149800.0
2006-04-10 14:30:00,33.7,33.71,33.4,33.65,171300.0,33.7,33.71,33.4,33.65,171300.0
2006-04-10 15:00:00,33.63,33.94,33.53,33.71,119000.0,33.63,33.94,33.53,33.71,119000.0
2006-04-10 15:30:00,33.68,33.85,33.68,33.7,291700.0,33.68,33.85,33.68,33.7,291700.0
2006-04-11 09:30:00,33.72,34.06,33.4,33.5,138800.0,33.72,34.06,33.4,33.5,138800.0
2006-04-11 10:00:00,33.5,33.51,32.8,32.96,179500.0,33.5,33.51,32.8,32.96,179500.0
2006-04-11 10:30:00,32.94,33.04,32.79,32.96,171900.0,32.94,33.04,32.79,32.96,171900.0
2006-04-11 11:00:00,32.95,32.97,32.85,32.91,76400.0,32.95,32.97,32.85,32.91,76400.0
2006-04-11 11:30:00,32.91,32.93,32.86,32.86,66800.0,32.91,32.93,32.86,32.86,66800.0
2006-04-11 12:00:00,32.86,32.98,32.75,32.79,190100.0,32.86,32.98,32.75,32.79,190100.0
2006-04-11 12:30:00,32.79,32.9,32.76,32.79,78700.0,32.79,32.9,32.76,32.79,78700.0
2006-04-11 13:00:00,32.79,33.04,32.78,32.91,65700.0,32.79,33.04,32.78,32.91,65700.0
2006-04-11 13:30:00,32.92,32.92,32.52,32.54,65100.0,32.92,32.92,32.52,32.54,65100.0
2006-04-11 14:00:00,32.54,32.85,32.53,32.85,114000.0,32.54,32.85,32.53,32.85,114000.0
2006-04-11 14:30:00,32.85,33.02,32.76,32.77,108000.0,32.85,33.02,32.76,32.77,108000.0
2006-04-11 15:00:00,32.76,32.92,32.68,32.72,89800.0,32.76,32.92,32.68,32.72,89800.0
2006-04-11 15:30:00,32.71,32.84,32.6,32.7,233300.0,32.71,32.84,32.6,32.7,233300.0
2006-04-12 09:30:00,34.1,35.08,34.0,34.9,682100.0,34.1,35.08,34.0,34.9,682100.0
2006-04-12 10:00:00,34.88,35.6,34.76,35.01,660500.0,34.88,35.6,34.76,35.01,660500.0
2006-04-12 10:30:00,35.02,35.45,35.0,35.17,154600.0,35.02,35.45,35.0,35.17,154600.0
2006-04-12 11:00:00,35.18,35.19,34.76,34.97,194700.0,35.18,35.19,34.76,34.97,194700.0
2006-04-12 11:30:00,34.96,35.25,34.89,34.94,130000.0,34.96,35.25,34.89,34.94,130000.0
2006-04-12 12:00:00,34.98,35.2,34.93,35.1,46300.0,34.98,35.2,34.93,35.1,46300.0
2006-04-12 12:30:00,35.09,35.35,35.08,35.34,39200.0,35.09,35.35,35.08,35.34,39200.0
2006-04-12 13:00:00,35.34,35.42,35.07,35.12,81200.0,35.34,35.42,35.07,35.12,81200.0
2006-04-12 13:30:00,35.1,35.28,34.93,35.01,92500.0,35.1,35.28,34.93,35.01,92500.0
2006-04-12 14:00:00,35.0,35.1,34.75,34.78,72600.0,35.0,35.1,34.75,34.78,72600.0
2006-04-12 14:30:00,34.77,35.05,34.75,34.95,155800.0,34.77,35.05,34.75,34.95,155800.0
2006-04-12 15:00:00,34.95,35.17,34.91,35.16,123400.0,34.95,35.17,34.91,35.16,123400.0
2006-04-12 15:30:00,35.16,35.17,35.04,35.13,162400.0,35.16,35.17,35.04,35.13,162400.0
2006-04-13 09:30:00,35.02,35.25,34.76,35.05,153100.0,35.02,35.25,34.76,35.05,153100.0
2006-04-13 10:00:00,35.06,35.5,35.03,35.46,93700.0,35.06,35.5,35.03,35.46,93700.0
2006-04-13 10:30:00,35.46,36.0,35.45,36.0,92200.0,35.46,36.0,35.45,36.0,92200.0
2006-04-13 11:00:00,36.0,36.15,35.79,36.0,92100.0,36.0,36.15,35.79,36.0,92100.0
2006-04-13 11:30:00,36.0,36.02,35.69,35.95,62200.0,36.0,36.02,35.69,35.95,62200.0
2006-04-13 12:00:00,35.96,36.05,35.8,35.97,32200.0,35.96,36.05,35.8,35.97,32200.0
2006-04-13 12:30:00,35.99,36.05,35.89,35.92,29300.0,35.99,36.05,35.89,35.92,29300.0
2006-04-13 13:00:00,35.91,36.0,35.81,35.85,41900.0,35.91,36.0,35.81,35.85,41900.0
2006-04-13 13:30:00,35.91,36.21,35.77,36.13,77200.0,35.91,36.21,35.77,36.13,77200.0
2006-04-13 14:00:00,36.14,36.2,35.98,36.05,101200.0,36.14,36.2,35.98,36.05,101200.0
2006-04-13 14:30:00,36.08,36.14,35.83,35.9,73800.0,36.08,36.14,35.83,35.9,73800.0
2006-04-13 15:00:00,35.9,36.04,35.73,35.77,121900.0,35.9,36.04,35.73,35.77,121900.0
2006-04-13 15:30:00,35.75,35.95,35.66,35.76,169300.0,35.75,35.95,35.66,35.76,169300.0
2006-04-17 09:30:00,35.8,36.25,35.55,36.1,87900.0,35.8,36.25,35.55,36.1,87900.0
2006-04-17 10:00:00,36.11,36.21,35.95,36.12,55400.0,36.11,36.21,35.95,36.12,55400.0
2006-04-17 10:30:00,36.12,36.12,35.91,36.06,94800.0,36.12,36.12,35.91,36.06,94800.0
2006-04-17 11:00:00,36.06,36.08,35.96,36.0,67900.0,36.06,36.08,35.96,36.0,67900.0
2006-04-17 11:30:00,36.02,36.04,35.7,35.76,45900.0,36.02,36.04,35.7,35.76,45900.0
2006-04-17 12:00:00,35.75,36.0,35.69,35.69,54000.0,35.75,36.0,35.69,35.69,54000.0
2006-04-17 12:30:00,35.68,35.71,35.31,35.58,98900.0,35.68,35.71,35.31,35.58,98900.0
2006-04-17 13:00:00,35.58,35.66,35.54,35.6,66300.0,35.58,35.66,35.54,35.6,66300.0
2006-04-17 13:30:00,35.6,35.62,35.29,35.4,85000.0,35.6,35.62,35.29,35.4,85000.0
2006-04-17 14:00:00,35.37,36.59,35.34,35.4,71600.0,35.37,36.59,35.34,35.4,71600.0
2006-04-17 14:30:00,35.41,35.47,35.22,35.37,98200.0,35.41,35.47,35.22,35.37,98200.0
2006-04-17 15:00:00,35.39,35.45,35.2,35.42,76100.0,35.39,35.45,35.2,35.42,76100.0
2006-04-17 15:30:00,35.43,35.6,35.39,35.5,143000.0,35.43,35.6,35.39,35.5,143000.0
2006-04-18 09:30:00,35.57,36.06,35.57,35.9,123300.0,35.57,36.06,35.57,35.9,123300.0
2006-04-18 10:00:00,35.89,35.92,35.65,35.85,208400.0,35.89,35.92,35.65,35.85,208400.0
2006-04-18 10:30:00,35.84,36.25,35.84,36.14,57700.0,35.84,36.25,35.84,36.14,57700.0
2006-04-18 11:00:00,36.17,36.46,36.11,36.42,64300.0,36.17,36.46,36.11,36.42,64300.0
2006-04-18 11:30:00,36.42,36.45,36.11,36.43,90700.0,36.42,36.45,36.11,36.43,90700.0
2006-04-18 12:00:00,36.43,36.76,36.41,36.6,110500.0,36.43,36.76,36.41,36.6,110500.0
2006-04-18 12:30:00,36.63,36.64,36.43,36.52,70100.0,36.63,36.64,36.43,36.52,70100.0
2006-04-18 13:00:00,36.52,36.83,36.35,36.76,75800.0,36.52,36.83,36.35,36.76,75800.0
2006-04-18 13:30:00,36.75,36.84,36.5,36.55,45600.0,36.75,36.84,36.5,36.55,45600.0
2006-04-18 14:00:00,36.54,37.1,36.54,37.04,92700.0,36.54,37.1,36.54,37.04,92700.0
2006-04-18 14:30:00,37.04,37.25,36.94,37.14,48000.0,37.04,37.25,36.94,37.14,48000.0
2006-04-18 15:00:00,37.14,37.47,36.92,37.4,119900.0,37.14,37.47,36.92,37.4,119900.0
2006-04-18 15:30:00,37.4,37.48,37.17,37.28,287700.0,37.4,37.48,37.17,37.28,287700.0
2006-04-19 09:30:00,37.5,37.98,37.3,37.88,211800.0,37.5,37.98,37.3,37.88,211800.0
2006-04-19 10:00:00,37.88,38.22,37.78,37.83,181300.0,37.88,38.22,37.78,37.83,181300.0
2006-04-19 10:30:00,37.83,38.1,37.71,38.05,124500.0,37.83,38.1,37.71,38.05,124500.0
2006-04-19 11:00:00,38.06,38.5,38.03,38.46,120300.0,38.06,38.5,38.03,38.46,120300.0
2006-04-19 11:30:00,38.5,38.65,38.46,38.5,132500.0,38.5,38.65,38.46,38.5,132500.0
2006-04-19 12:00:00,38.52,38.84,38.52,38.75,112700.0,38.52,38.84,38.52,38.75,112700.0
2006-04-19 12:30:00,38.76,38.81,38.5,38.56,83300.0,38.76,38.81,38.5,38.56,83300.0
2006-04-19 13:00:00,38.6,38.74,38.21,38.32,92200.0,38.6,38.74,38.21,38.32,92200.0
2006-04-19 13:30:00,38.32,38.56,38.27,38.5,77400.0,38.32,38.56,38.27,38.5,77400.0
2006-04-19 14:00:00,38.5,38.54,38.15,38.38,162500.0,38.5,38.54,38.15,38.38,162500.0
2006-04-19 14:30:00,38.4,38.78,38.37,38.71,150400.0,38.4,38.78,38.37,38.71,150400.0
2006-04-19 15:00:00,38.74,39.07,38.7,38.99,173500.0,38.74,39.07,38.7,38.99,173500.0
2006-04-19 15:30:00,39.0,39.57,38.91,39.27,543200.0,39.0,39.57,38.91,39.27,543200.0
2006-04-20 09:30:00,39.35,39.9,39.24,39.71,264200.0,39.35,39.9,39.24,39.71,264200.0
2006-04-20 10:00:00,39.72,40.0,39.31,39.82,239500.0,39.72,40.0,39.31,39.82,239500.0
2006-04-20 10:30:00,39.82,40.0,39.53,39.56,220300.0,39.82,40.0,39.53,39.56,220300.0
2006-04-20 11:00:00,39.53,39.67,39.29,39.4,93100.0,39.53,39.67,39.29,39.4,93100.0
2006-04-20 11:30:00,39.41,39.8,39.4,39.76,114500.0,39.41,39.8,39.4,39.76,114500.0
2006-04-20 12:00:00,39.76,39.84,39.45,39.48,58000.0,39.76,39.84,39.45,39.48,58000.0
2006-04-20 12:30:00,39.48,39.51,39.13,39.47,89900.0,39.48,39.51,39.13,39.47,89900.0
2006-04-20 13:00:00,39.48,39.58,39.13,39.15,91700.0,39.48,39.58,39.13,39.15,91700.0
2006-04-20 13:30:00,39.15,39.4,38.98,39.21,87000.0,39.15,39.4,38.98,39.21,87000.0
2006-04-20 14:00:00,39.21,39.38,39.21,39.25,124600.0,39.21,39.38,39.21,39.25,124600.0
2006-04-20 14:30:00,39.26,39.29,39.08,39.13,63100.0,39.26,39.29,39.08,39.13,63100.0
2006-04-20 15:00:00,39.12,39.27,38.98,38.98,137700.0,39.12,39.27,38.98,38.98,137700.0
2006-04-20 15:30:00,38.99,39.3,38.9,39.2,200700.0,38.99,39.3,38.9,39.2,200700.0
2006-04-21 09:30:00,39.7,39.96,39.04,39.11,410100.0,39.7,39.96,39.04,39.11,410100.0
2006-04-21 10:00:00,39.1,39.15,38.5,38.59,210100.0,39.1,39.15,38.5,38.59,210100.0
2006-04-21 10:30:00,38.59,38.83,38.52,38.62,99500.0,38.59,38.83,38.52,38.62,99500.0
2006-04-21 11:00:00,38.6,38.8,38.6,38.69,71500.0,38.6,38.8,38.6,38.69,71500.0
2006-04-21 11:30:00,38.67,38.76,38.55,38.59,59200.0,38.67,38.76,38.55,38.59,59200.0
2006-04-21 12:00:00,38.59,38.81,38.59,38.81,87900.0,38.59,38.81,38.59,38.81,87900.0
2006-04-21 12:30:00,38.82,39.0,38.75,38.99,49800.0,38.82,39.0,38.75,38.99,49800.0
2006-04-21 13:00:00,39.02,39.14,38.96,39.06,40400.0,39.02,39.14,38.96,39.06,40400.0
2006-04-21 13:30:00,39.04,39.27,39.04,39.26,20400.0,39.04,39.27,39.04,39.26,20400.0
2006-04-21 14:00:00,39.24,39.36,38.72,38.82,71000.0,39.24,39.36,38.72,38.82,71000.0
2006-04-21 14:30:00,38.83,39.07,38.8,38.89,62200.0,38.83,39.07,38.8,38.89,62200.0
2006-04-21 15:00:00,38.9,38.96,38.79,38.91,72400.0,38.9,38.96,38.79,38.91,72400.0
2006-04-21 15:30:00,38.91,39.33,38.9,39.16,166800.0,38.91,39.33,38.9,39.16,166800.0
2006-04-24 09:30:00,38.91,39.0,37.36,37.93,330200.0,38.91,39.0,37.36,37.93,330200.0
2006-04-24 10:00:00,37.9,38.41,37.82,38.28,123800.0,37.9,38.41,37.82,38.28,123800.0
2006-04-24 10:30:00,38.29,38.69,38.14,38.2,108500.0,38.29,38.69,38.14,38.2,108500.0
2006-04-24 11:00:00,38.21,38.5,38.19,38.44,63200.0,38.21,38.5,38.19,38.44,63200.0
2006-04-24 11:30:00,38.43,38.48,38.29,38.42,36700.0,38.43,38.48,38.29,38.42,36700.0
2006-04-24 12:00:00,38.45,38.5,38.34,38.39,53200.0,38.45,38.5,38.34,38.39,53200.0
2006-04-24 12:30:00,38.4,38.5,38.38,38.46,27700.0,38.4,38.5,38.38,38.46,27700.0
2006-04-24 13:00:00,38.48,38.48,38.04,38.21,51400.0,38.48,38.48,38.04,38.21,51400.0
2006-04-24 13:30:00,38.23,38.42,38.06,38.2,45200.0,38.23,38.42,38.06,38.2,45200.0
2006-04-24 14:00:00,38.18,38.46,38.16,38.16,38200.0,38.18,38.46,38.16,38.16,38200.0
2006-04-24 14:30:00,38.18,38.5,38.18,38.34,72400.0,38.18,38.5,38.18,38.34,72400.0
2006-04-24 15:00:00,38.37,38.48,38.25,38.4,58800.0,38.37,38.48,38.25,38.4,58800.0
2006-04-24 15:30:00,38.42,38.56,38.33,38.37,179500.0,38.42,38.56,38.33,38.37,179500.0
2006-04-25 09:30:00,38.5,38.5,37.75,38.11,78600.0,38.5,38.5,37.75,38.11,78600.0
2006-04-25 10:00:00,38.25,38.25,37.55,37.61,61400.0,38.25,38.25,37.55,37.61,61400.0
2006-04-25 10:30:00,37.64,37.85,37.32,37.51,68400.0,37.64,37.85,37.32,37.51,68400.0
2006-04-25 11:00:00,37.56,37.85,37.4,37.4,64000.0,37.56,37.85,37.4,37.4,64000.0
2006-04-25 11:30:00,37.42,37.43,36.68,36.78,221800.0,37.42,37.43,36.68,36.78,221800.0
2006-04-25 12:00:00,36.78,37.19,36.7,37.03,128100.0,36.78,37.19,36.7,37.03,128100.0
2006-04-25 12:30:00,37.04,37.32,36.87,36.91,63900.0,37.04,37.32,36.87,36.91,63900.0
2006-04-25 13:00:00,36.92,37.21,36.75,37.17,92200.0,36.92,37.21,36.75,37.17,92200.0
2006-04-25 13:30:00,37.17,37.3,36.99,37.19,66200.0,37.17,37.3,36.99,37.19,66200.0
2006-04-25 14:00:00,37.2,37.34,36.94,37.29,65000.0,37.2,37.34,36.94,37.29,65000.0
2006-04-25 14:30:00,37.27,37.29,36.94,37.13,25200.0,37.27,37.29,36.94,37.13,25200.0
2006-04-25 15:00:00,37.1,37.23,36.83,37.07,68800.0,37.1,37.23,36.83,37.07,68800.0
2006-04-25 15:30:00,37.07,37.5,37.07,37.5,161300.0,37.07,37.5,37.07,37.5,161300.0
2006-04-26 09:30:00,35.78,35.97,34.5,34.6,607900.0,35.78,35.97,34.5,34.6,607900.0
2006-04-26 10:00:00,34.6,34.61,33.66,33.72,532100.0,34.6,34.61,33.66,33.72,532100.0
2006-04-26 10:30:00,33.72,33.97,33.6,33.68,228500.0,33.72,33.97,33.6,33.68,228500.0
2006-04-26 11:00:00,33.68,34.3,33.64,34.21,418800.0,33.68,34.3,33.64,34.21,418800.0
2006-04-26 11:30:00,34.22,34.32,33.84,34.3,243800.0,34.22,34.32,33.84,34.3,243800.0
2006-04-26 12:00:00,34.3,34.75,34.22,34.67,126800.0,34.3,34.75,34.22,34.67,126800.0
2006-04-26 12:30:00,34.68,34.9,34.49,34.72,176700.0,34.68,34.9,34.49,34.72,176700.0
2006-04-26 13:00:00,34.72,34.96,34.55,34.86,134600.0,34.72,34.96,34.55,34.86,134600.0
2006-04-26 13:30:00,34.86,35.1,34.84,35.03,174400.0,34.86,35.1,34.84,35.03,174400.0
2006-04-26 14:00:00,35.04,35.25,34.86,34.96,173200.0,35.04,35.25,34.86,34.96,173200.0
2006-04-26 14:30:00,34.99,35.0,34.66,34.67,143300.0,34.99,35.0,34.66,34.67,143300.0
2006-04-26 15:00:00,34.68,34.87,34.23,34.56,236200.0,34.68,34.87,34.23,34.56,236200.0
2006-04-26 15:30:00,34.59,34.87,34.56,34.83,292400.0,34.59,34.87,34.56,34.83,292400.0
2006-04-27 09:30:00,34.71,35.7,34.52,35.7,240900.0,34.71,35.7,34.52,35.7,240900.0
2006-04-27 10:00:00,35.7,36.46,35.2,35.24,337100.0,35.7,36.46,35.2,35.24,337100.0
2006-04-27 10:30:00,35.21,35.9,34.75,35.06,145300.0,35.21,35.9,34.75,35.06,145300.0
2006-04-27 11:00:00,35.06,36.04,35.03,35.9,238800.0,35.06,36.04,35.03,35.9,238800.0
2006-04-27 11:30:00,35.86,36.25,35.78,36.05,349200.0,35.86,36.25,35.78,36.05,349200.0
2006-04-27 12:00:00,36.06,36.49,36.02,36.14,281600.0,36.06,36.49,36.02,36.14,281600.0
2006-04-27 12:30:00,36.14,36.25,36.07,36.1,129900.0,36.14,36.25,36.07,36.1,129900.0
2006-04-27 13:00:00,36.08,36.14,35.83,35.93,137900.0,36.08,36.14,35.83,35.93,137900.0
2006-04-27 13:30:00,35.94,35.98,35.75,35.92,139800.0,35.94,35.98,35.75,35.92,139800.0
2006-04-27 14:00:00,35.91,36.02,35.7,35.82,133400.0,35.91,36.02,35.7,35.82,133400.0
2006-04-27 14:30:00,35.83,36.09,35.72,36.08,74000.0,35.83,36.09,35.72,36.08,74000.0
2006-04-27 15:00:00,36.09,36.44,36.09,36.23,91800.0,36.09,36.44,36.09,36.23,91800.0
2006-04-27 15:30:00,36.23,36.25,35.94,35.95,142200.0,36.23,36.25,35.94,35.95,142200.0
2006-04-28 09:30:00,35.65,36.09,35.62,35.71,115500.0,35.65,36.09,35.62,35.71,115500.0
2006-04-28 10:00:00,35.77,36.74,35.76,36.63,96400.0,35.77,36.74,35.76,36.63,96400.0
2006-04-28 10:30:00,36.7,36.73,36.45,36.56,97800.0,36.7,36.73,36.45,36.56,97800.0
2006-04-28 11:00:00,36.53,36.6,36.38,36.43,66500.0,36.53,36.6,36.38,36.43,66500.0
2006-04-28 11:30:00,36.43,36.58,36.34,36.46,50900.0,36.43,36.58,36.34,36.46,50900.0
2006-04-28 12:00:00,36.46,36.5,36.24,36.24,50300.0,36.46,36.5,36.24,36.24,50300.0
2006-04-28 12:30:00,36.24,36.28,36.1,36.24,62300.0,36.24,36.28,36.1,36.24,62300.0
2006-04-28 13:00:00,36.23,36.6,36.21,36.52,60200.0,36.23,36.6,36.21,36.52,60200.0
2006-04-28 13:30:00,36.53,36.6,36.41,36.6,49200.0,36.53,36.6,36.41,36.6,49200.0
2006-04-28 14:00:00,36.6,36.71,36.58,36.66,74800.0,36.6,36.71,36.58,36.66,74800.0
2006-04-28 14:30:00,36.65,36.69,36.55,36.63,52000.0,36.65,36.69,36.55,36.63,52000.0
2006-04-28 15:00:00,36.64,36.75,36.57,36.6,99300.0,36.64,36.75,36.57,36.6,99300.0
2006-04-28 15:30:00,36.57,36.58,36.3,36.39,147500.0,36.57,36.58,36.3,36.39,147500.0
2006-05-01 09:30:00,37.25,37.45,36.85,36.98,329000.0,37.25,37.45,36.85,36.98,329000.0
2006-05-01 10:00:00,36.98,37.02,35.65,35.82,301100.0,36.98,37.02,35.65,35.82,301100.0
2006-05-01 10:30:00,35.84,35.99,35.32,35.38,168700.0,35.84,35.99,35.32,35.38,168700.0
2006-05-01 11:00:00,35.39,35.88,35.38,35.78,63600.0,35.39,35.88,35.38,35.78,63600.0
2006-05-01 11:30:00,35.78,35.96,35.61,35.9,49600.0,35.78,35.96,35.61,35.9,49600.0
2006-05-01 12:00:00,35.85,35.86,35.57,35.59,54600.0,35.85,35.86,35.57,35.59,54600.0
2006-05-01 12:30:00,35.58,35.59,35.44,35.46,54700.0,35.58,35.59,35.44,35.46,54700.0
2006-05-01 13:00:00,35.47,35.49,35.41,35.49,45600.0,35.47,35.49,35.41,35.49,45600.0
2006-05-01 13:30:00,35.49,35.7,35.44,35.69,51500.0,35.49,35.7,35.44,35.69,51500.0
2006-05-01 14:00:00,35.69,35.7,35.42,35.6,51500.0,35.69,35.7,35.42,35.6,51500.0
2006-05-01 14:30:00,35.63,35.7,35.5,35.65,46400.0,35.63,35.7,35.5,35.65,46400.0
2006-05-01 15:00:00,35.65,35.95,35.65,35.78,104200.0,35.65,35.95,35.65,35.78,104200.0
2006-05-01 15:30:00,35.74,35.82,35.64,35.65,136900.0,35.74,35.82,35.64,35.65,136900.0
2006-05-02 09:30:00,35.6,35.65,34.55,34.83,227800.0,35.6,35.65,34.55,34.83,227800.0
2006-05-02 10:00:00,34.83,35.09,34.26,34.68,207400.0,34.83,35.09,34.26,34.68,207400.0
2006-05-02 10:30:00,34.68,34.83,34.36,34.65,105700.0,34.68,34.83,34.36,34.65,105700.0
2006-05-02 11:00:00,34.67,34.69,34.47,34.6,71700.0,34.67,34.69,34.47,34.6,71700.0
2006-05-02 11:30:00,34.6,34.73,34.37,34.71,91200.0,34.6,34.73,34.37,34.71,91200.0
2006-05-02 12:00:00,34.7,34.71,34.54,34.54,69800.0,34.7,34.71,34.54,34.54,69800.0
2006-05-02 12:30:00,34.55,34.82,34.47,34.65,72500.0,34.55,34.82,34.47,34.65,72500.0
2006-05-02 13:00:00,34.64,34.65,34.5,34.54,42400.0,34.64,34.65,34.5,34.54,42400.0
2006-05-02 13:30:00,34.54,34.6,34.44,34.5,72600.0,34.54,34.6,34.44,34.5,72600.0
2006-05-02 14:00:00,34.5,34.58,34.37,34.38,124300.0,34.5,34.58,34.37,34.38,124300.0
2006-05-02 14:30:00,34.38,34.55,34.25,34.3,107200.0,34.38,34.55,34.25,34.3,107200.0
2006-05-02 15:00:00,34.3,34.38,34.24,34.29,102000.0,34.3,34.38,34.24,34.29,102000.0
2006-05-02 15:30:00,34.31,34.5,34.24,34.49,166200.0,34.31,34.5,34.24,34.49,166200.0
2006-05-03 09:30:00,34.27,35.0,34.23,34.62,129700.0,34.27,35.0,34.23,34.62,129700.0
2006-05-03 10:00:00,34.62,34.71,34.23,34.66,117700.0,34.62,34.71,34.23,34.66,117700.0
2006-05-03 10:30:00,34.67,34.8,34.42,34.68,151700.0,34.67,34.8,34.42,34.68,151700.0
2006-05-03 11:00:00,34.68,35.0,34.51,34.57,90400.0,34.68,35.0,34.51,34.57,90400.0
2006-05-03 11:30:00,34.57,34.82,34.56,34.76,114700.0,34.57,34.82,34.56,34.76,114700.0
2006-05-03 12:00:00,34.76,34.95,34.7,34.92,33600.0,34.76,34.95,34.7,34.92,33600.0
2006-05-03 12:30:00,34.93,35.0,34.75,34.8,67100.0,34.93,35.0,34.75,34.8,67100.0
2006-05-03 13:00:00,34.79,35.0,34.75,34.91,41100.0,34.79,35.0,34.75,34.91,41100.0
2006-05-03 13:30:00,34.9,34.9,34.6,34.79,104300.0,34.9,34.9,34.6,34.79,104300.0
2006-05-03 14:00:00,34.79,34.81,34.53,34.55,93100.0,34.79,34.81,34.53,34.55,93100.0
2006-05-03 14:30:00,34.54,34.76,34.47,34.74,69000.0,34.54,34.76,34.47,34.74,69000.0
2006-05-03 15:00:00,34.73,34.96,34.72,34.83,73200.0,34.73,34.96,34.72,34.83,73200.0
2006-05-03 15:30:00,34.83,35.36,34.83,35.1,264200.0,34.83,35.36,34.83,35.1,264200.0
2006-05-04 09:30:00,34.94,35.4,34.63,34.95,104500.0,34.94,35.4,34.63,34.95,104500.0
2006-05-04 10:00:00,35.02,35.61,34.95,35.37,94600.0,35.02,35.61,34.95,35.37,94600.0
2006-05-04 10:30:00,35.35,35.64,35.23,35.53,91700.0,35.35,35.64,35.23,35.53,91700.0
2006-05-04 11:00:00,35.53,35.7,35.23,35.35,49200.0,35.53,35.7,35.23,35.35,49200.0
2006-05-04 11:30:00,35.33,35.56,35.26,35.47,22400.0,35.33,35.56,35.26,35.47,22400.0
2006-05-04 12:00:00,35.45,35.48,35.07,35.2,34700.0,35.45,35.48,35.07,35.2,34700.0
2006-05-04 12:30:00,35.13,35.35,35.02,35.13,27900.0,35.13,35.35,35.02,35.13,27900.0
2006-05-04 13:00:00,35.15,35.39,35.13,35.39,25700.0,35.15,35.39,35.13,35.39,25700.0
2006-05-04 13:30:00,35.39,35.63,35.29,35.5,40800.0,35.39,35.63,35.29,35.5,40800.0
2006-05-04 14:00:00,35.53,35.6,35.43,35.5,43100.0,35.53,35.6,35.43,35.5,43100.0
2006-05-04 14:30:00,35.51,35.52,35.4,35.5,54600.0,35.51,35.52,35.4,35.5,54600.0
2006-05-04 15:00:00,35.5,35.63,35.41,35.56,57100.0,35.5,35.63,35.41,35.56,57100.0
2006-05-04 15:30:00,35.55,35.73,35.5,35.61,115400.0,35.55,35.73,35.5,35.61,115400.0
2006-05-05 09:30:00,35.88,36.73,35.75,36.42,146000.0,35.88,36.73,35.75,36.42,146000.0
2006-05-05 10:00:00,36.41,36.42,35.87,36.01,79500.0,36.41,36.42,35.87,36.01,79500.0
2006-05-05 10:30:00,35.94,36.21,35.94,36.09,60900.0,35.94,36.21,35.94,36.09,60900.0
2006-05-05 11:00:00,36.09,36.37,36.0,36.34,43600.0,36.09,36.37,36.0,36.34,43600.0
2006-05-05 11:30:00,36.31,36.55,36.24,36.55,47900.0,36.31,36.55,36.24,36.55,47900.0
2006-05-05 12:00:00,36.55,36.7,36.47,36.5,64000.0,36.55,36.7,36.47,36.5,64000.0
2006-05-05 12:30:00,36.52,36.62,36.18,36.23,42600.0,36.52,36.62,36.18,36.23,42600.0
2006-05-05 13:00:00,36.24,36.4,36.16,36.31,27500.0,36.24,36.4,36.16,36.31,27500.0
2006-05-05 13:30:00,36.35,36.69,36.32,36.66,34000.0,36.35,36.69,36.32,36.66,34000.0
2006-05-05 14:00:00,36.66,36.9,36.56,36.82,64100.0,36.66,36.9,36.56,36.82,64100.0
2006-05-05 14:30:00,36.82,37.16,36.8,37.04,107700.0,36.82,37.16,36.8,37.04,107700.0
2006-05-05 15:00:00,37.03,37.03,36.83,36.9,51500.0,37.03,37.03,36.83,36.9,51500.0
2006-05-05 15:30:00,36.9,37.19,36.84,36.95,183600.0,36.9,37.19,36.84,36.95,183600.0
2006-05-08 09:30:00,37.0,37.15,36.55,36.64,85500.0,37.0,37.15,36.55,36.64,85500.0
2006-05-08 10:00:00,36.68,36.95,36.61,36.95,48600.0,36.68,36.95,36.61,36.95,48600.0
2006-05-08 10:30:00,36.95,36.95,36.41,36.43,24200.0,36.95,36.95,36.41,36.43,24200.0
2006-05-08 11:00:00,36.45,36.52,36.12,36.14,31400.0,36.45,36.52,36.12,36.14,31400.0
2006-05-08 11:30:00,36.14,36.4,36.07,36.32,25300.0,36.14,36.4,36.07,36.32,25300.0
2006-05-08 12:00:00,36.27,36.62,36.27,36.6,26300.0,36.27,36.62,36.27,36.6,26300.0
2006-05-08 12:30:00,36.6,36.67,36.47,36.53,32800.0,36.6,36.67,36.47,36.53,32800.0
2006-05-08 13:00:00,36.55,36.61,36.53,36.61,15400.0,36.55,36.61,36.53,36.61,15400.0
2006-05-08 13:30:00,36.59,36.67,36.51,36.55,41300.0,36.59,36.67,36.51,36.55,41300.0
2006-05-08 14:00:00,36.54,36.56,36.45,36.5,30700.0,36.54,36.56,36.45,36.5,30700.0
2006-05-08 14:30:00,36.51,36.53,36.37,36.43,31300.0,36.51,36.53,36.37,36.43,31300.0
2006-05-08 15:00:00,36.39,36.44,36.25,36.37,29600.0,36.39,36.44,36.25,36.37,29600.0
2006-05-08 15:30:00,36.37,36.41,36.27,36.3,96100.0,36.37,36.41,36.27,36.3,96100.0
2006-05-09 09:30:00,36.15,36.29,35.9,36.11,33200.0,36.15,36.29,35.9,36.11,33200.0
2006-05-09 10:00:00,36.21,36.33,35.79,35.82,32800.0,36.21,36.33,35.79,35.82,32800.0
2006-05-09 10:30:00,35.82,36.11,35.8,36.01,35600.0,35.82,36.11,35.8,36.01,35600.0
2006-05-09 11:00:00,36.01,36.01,35.66,35.66,45800.0,36.01,36.01,35.66,35.66,45800.0
2006-05-09 11:30:00,35.66,35.94,35.63,35.9,45200.0,35.66,35.94,35.63,35.9,45200.0
2006-05-09 12:00:00,35.89,35.96,35.71,35.71,19500.0,35.89,35.96,35.71,35.71,19500.0
2006-05-09 12:30:00,35.71,35.71,35.46,35.51,44300.0,35.71,35.71,35.46,35.51,44300.0
2006-05-09 13:00:00,35.5,35.65,35.49,35.59,38300.0,35.5,35.65,35.49,35.59,38300.0
2006-05-09 13:30:00,35.59,35.6,35.48,35.51,31800.0,35.59,35.6,35.48,35.51,31800.0
2006-05-09 14:00:00,35.51,35.55,35.49,35.54,20800.0,35.51,35.55,35.49,35.54,20800.0
2006-05-09 14:30:00,35.53,35.56,35.51,35.53,22900.0,35.53,35.56,35.51,35.53,22900.0
2006-05-09 15:00:00,35.54,35.69,35.54,35.62,36000.0,35.54,35.69,35.54,35.62,36000.0
2006-05-09 15:30:00,35.61,35.75,35.57,35.6,72600.0,35.61,35.75,35.57,35.6,72600.0
2006-05-10 09:30:00,35.45,35.51,34.92,34.98,131600.0,35.45,35.51,34.92,34.98,131600.0
2006-05-10 10:00:00,34.98,35.33,34.95,35.17,85800.0,34.98,35.33,34.95,35.17,85800.0
2006-05-10 10:30:00,35.19,35.33,35.06,35.14,53400.0,35.19,35.33,35.06,35.14,53400.0
2006-05-10 11:00:00,35.16,35.29,35.14,35.25,23200.0,35.16,35.29,35.14,35.25,23200.0
2006-05-10 11:30:00,35.25,35.59,35.25,35.58,25000.0,35.25,35.59,35.25,35.58,25000.0
2006-05-10 12:00:00,35.55,35.85,35.49,35.66,51600.0,35.55,35.85,35.49,35.66,51600.0
2006-05-10 12:30:00,35.65,36.14,35.65,35.95,46500.0,35.65,36.14,35.65,35.95,46500.0
2006-05-10 13:00:00,35.96,35.97,35.77,35.87,33000.0,35.96,35.97,35.77,35.87,33000.0
2006-05-10 13:30:00,35.88,35.98,35.85,35.88,28800.0,35.88,35.98,35.85,35.88,28800.0
2006-05-10 14:00:00,35.86,35.91,35.07,35.19,70100.0,35.86,35.91,35.07,35.19,70100.0
2006-05-10 14:30:00,35.33,35.72,35.09,35.56,72800.0,35.33,35.72,35.09,35.56,72800.0
2006-05-10 15:00:00,35.64,35.75,35.32,35.36,70400.0,35.64,35.75,35.32,35.36,70400.0
2006-05-10 15:30:00,35.36,35.55,35.23,35.29,77500.0,35.36,35.55,35.23,35.29,77500.0
2006-05-11 09:30:00,35.5,35.6,35.01,35.32,150500.0,35.5,35.6,35.01,35.32,150500.0
2006-05-11 10:00:00,35.36,35.76,35.31,35.52,120000.0,35.36,35.76,35.31,35.52,120000.0
2006-05-11 10:30:00,35.54,35.71,35.34,35.51,113400.0,35.54,35.71,35.34,35.51,113400.0
2006-05-11 11:00:00,35.55,35.67,35.36,35.43,80400.0,35.55,35.67,35.36,35.43,80400.0
2006-05-11 11:30:00,35.49,35.98,35.43,35.71,87900.0,35.49,35.98,35.43,35.71,87900.0
2006-05-11 12:00:00,35.71,35.94,35.63,35.72,53400.0,35.71,35.94,35.63,35.72,53400.0
2006-05-11 12:30:00,35.74,36.04,35.6,36.01,40100.0,35.74,36.04,35.6,36.01,40100.0
2006-05-11 13:00:00,36.0,36.13,35.66,35.82,61000.0,36.0,36.13,35.66,35.82,61000.0
2006-05-11 13:30:00,35.82,35.86,35.55,35.7,43800.0,35.82,35.86,35.55,35.7,43800.0
2006-05-11 14:00:00,35.71,35.75,35.58,35.6,74700.0,35.71,35.75,35.58,35.6,74700.0
2006-05-11 14:30:00,35.59,35.59,35.14,35.29,55900.0,35.59,35.59,35.14,35.29,55900.0
2006-05-11 15:00:00,35.29,35.34,35.05,35.1,67200.0,35.29,35.34,35.05,35.1,67200.0
2006-05-11 15:30:00,35.14,35.43,34.85,35.3,228200.0,35.14,35.43,34.85,35.3,228200.0
2006-05-12 09:30:00,35.01,35.24,33.39,34.71,300800.0,35.01,35.24,33.39,34.71,300800.0
2006-05-12 10:00:00,34.72,34.78,34.03,34.34,155500.0,34.72,34.78,34.03,34.34,155500.0
2006-05-12 10:30:00,34.34,34.61,34.28,34.34,141900.0,34.34,34.61,34.28,34.34,141900.0
2006-05-12 11:00:00,34.34,34.35,34.09,34.25,130100.0,34.34,34.35,34.09,34.25,130100.0
2006-05-12 11:30:00,34.22,34.29,33.92,34.1,130700.0,34.22,34.29,33.92,34.1,130700.0
2006-05-12 12:00:00,34.0,34.2,34.0,34.14,51900.0,34.0,34.2,34.0,34.14,51900.0
2006-05-12 12:30:00,34.1,34.17,33.95,34.01,87700.0,34.1,34.17,33.95,34.01,87700.0
2006-05-12 13:00:00,34.0,34.2,33.95,34.09,71400.0,34.0,34.2,33.95,34.09,71400.0
2006-05-12 13:30:00,34.1,34.22,33.98,34.06,50500.0,34.1,34.22,33.98,34.06,50500.0
2006-05-12 14:00:00,34.08,34.32,34.05,34.25,78300.0,34.08,34.32,34.05,34.25,78300.0
2006-05-12 14:30:00,34.25,34.69,34.14,34.33,87200.0,34.25,34.69,34.14,34.33,87200.0
2006-05-12 15:00:00,34.32,34.45,34.21,34.37,70800.0,34.32,34.45,34.21,34.37,70800.0
2006-05-12 15:30:00,34.35,34.54,34.17,34.19,137200.0,34.35,34.54,34.17,34.19,137200.0
2006-05-15 09:30:00,33.73,34.05,33.54,33.87,150600.0,33.73,34.05,33.54,33.87,150600.0
2006-05-15 10:00:00,33.84,34.06,33.35,33.93,171400.0,33.84,34.06,33.35,33.93,171400.0
2006-05-15 10:30:00,33.88,34.07,33.75,33.8,116200.0,33.88,34.07,33.75,33.8,116200.0
2006-05-15 11:00:00,33.8,33.88,33.05,33.14,162800.0,33.8,33.88,33.05,33.14,162800.0
2006-05-15 11:30:00,33.1,33.3,33.03,33.28,100000.0,33.1,33.3,33.03,33.28,100000.0
2006-05-15 12:00:00,33.26,33.4,33.15,33.35,81500.0,33.26,33.4,33.15,33.35,81500.0
2006-05-15 12:30:00,33.35,33.4,33.24,33.3,47700.0,33.35,33.4,33.24,33.3,47700.0
2006-05-15 13:00:00,33.29,33.33,33.0,33.0,66300.0,33.29,33.33,33.0,33.0,66300.0
2006-05-15 13:30:00,33.0,33.01,32.52,32.64,97800.0,33.0,33.01,32.52,32.64,97800.0
2006-05-15 14:00:00,32.64,32.78,32.52,32.78,81600.0,32.64,32.78,32.52,32.78,81600.0
2006-05-15 14:30:00,32.77,32.98,32.6,32.66,45700.0,32.77,32.98,32.6,32.66,45700.0
2006-05-15 15:00:00,32.64,33.1,32.58,33.04,105400.0,32.64,33.1,32.58,33.04,105400.0
2006-05-15 15:30:00,33.01,33.41,33.01,33.2,200400.0,33.01,33.41,33.01,33.2,200400.0
2006-05-16 09:30:00,33.2,33.37,32.88,33.37,135200.0,33.2,33.37,32.88,33.37,135200.0
2006-05-16 10:00:00,33.33,33.34,32.94,33.04,45400.0,33.33,33.34,32.94,33.04,45400.0
2006-05-16 10:30:00,33.01,33.05,32.87,32.9,49600.0,33.01,33.05,32.87,32.9,49600.0
2006-05-16 11:00:00,32.85,32.96,32.62,32.67,58400.0,32.85,32.96,32.62,32.67,58400.0
2006-05-16 11:30:00,32.67,32.67,32.3,32.34,118700.0,32.67,32.67,32.3,32.34,118700.0
2006-05-16 12:00:00,32.34,32.37,32.08,32.12,184100.0,32.34,32.37,32.08,32.12,184100.0
2006-05-16 12:30:00,32.11,32.34,32.05,32.31,101100.0,32.11,32.34,32.05,32.31,101100.0
2006-05-16 13:00:00,32.34,32.5,32.27,32.44,70100.0,32.34,32.5,32.27,32.44,70100.0
2006-05-16 13:30:00,32.45,32.93,32.41,32.84,91300.0,32.45,32.93,32.41,32.84,91300.0
2006-05-16 14:00:00,32.87,32.93,32.68,32.76,62500.0,32.87,32.93,32.68,32.76,62500.0
2006-05-16 14:30:00,32.74,32.9,32.55,32.6,43300.0,32.74,32.9,32.55,32.6,43300.0
2006-05-16 15:00:00,32.6,32.72,32.6,32.62,69900.0,32.6,32.72,32.6,32.62,69900.0
2006-05-16 15:30:00,32.61,32.69,32.3,32.32,191800.0,32.61,32.69,32.3,32.32,191800.0
2006-05-17 09:30:00,31.98,32.67,31.14,32.28,146100.0,31.98,32.67,31.14,32.28,146100.0
2006-05-17 10:00:00,32.28,32.28,31.74,32.04,84800.0,32.28,32.28,31.74,32.04,84800.0
2006-05-17 10:30:00,32.08,32.4,31.94,32.26,57900.0,32.08,32.4,31.94,32.26,57900.0
2006-05-17 11:00:00,32.26,32.28,31.17,31.23,129100.0,32.26,32.28,31.17,31.23,129100.0
2006-05-17 11:30:00,31.24,31.49,30.56,30.65,299000.0,31.24,31.49,30.56,30.65,299000.0
2006-05-17 12:00:00,30.63,31.2,30.61,31.2,167200.0,30.63,31.2,30.61,31.2,167200.0
2006-05-17 12:30:00,31.2,31.35,30.98,31.14,120500.0,31.2,31.35,30.98,31.14,120500.0
2006-05-17 13:00:00,31.13,31.2,30.91,31.0,65000.0,31.13,31.2,30.91,31.0,65000.0
2006-05-17 13:30:00,31.0,31.14,30.92,31.0,55300.0,31.0,31.14,30.92,31.0,55300.0
2006-05-17 14:00:00,31.0,31.1,30.78,30.97,59500.0,31.0,31.1,30.78,30.97,59500.0
2006-05-17 14:30:00,30.99,31.03,30.74,30.77,79300.0,30.99,31.03,30.74,30.77,79300.0
2006-05-17 15:00:00,30.79,30.99,30.75,30.9,164300.0,30.79,30.99,30.75,30.9,164300.0
2006-05-17 15:30:00,30.9,31.25,30.89,31.05,221400.0,30.9,31.25,30.89,31.05,221400.0
2006-05-18 09:30:00,31.1,31.93,31.1,31.37,282100.0,31.1,31.93,31.1,31.37,282100.0
2006-05-18 10:00:00,31.37,31.62,31.16,31.38,150200.0,31.37,31.62,31.16,31.38,150200.0
2006-05-18 10:30:00,31.38,31.42,30.95,31.33,97800.0,31.38,31.42,30.95,31.33,97800.0
2006-05-18 11:00:00,31.35,31.36,30.89,31.0,137800.0,31.35,31.36,30.89,31.0,137800.0
2006-05-18 11:30:00,31.0,31.1,30.5,30.78,265100.0,31.0,31.1,30.5,30.78,265100.0
2006-05-18 12:00:00,30.69,30.99,30.51,30.75,76800.0,30.69,30.99,30.51,30.75,76800.0
2006-05-18 12:30:00,30.75,30.8,30.58,30.66,40300.0,30.75,30.8,30.58,30.66,40300.0
2006-05-18 13:00:00,30.65,30.76,30.56,30.67,25400.0,30.65,30.76,30.56,30.67,25400.0
2006-05-18 13:30:00,30.67,30.71,30.52,30.56,56200.0,30.67,30.71,30.52,30.56,56200.0
2006-05-18 14:00:00,30.58,30.6,30.21,30.21,92100.0,30.58,30.6,30.21,30.21,92100.0
2006-05-18 14:30:00,30.21,30.24,29.79,29.82,172900.0,30.21,30.24,29.79,29.82,172900.0
2006-05-18 15:00:00,29.86,29.99,29.11,29.35,351600.0,29.86,29.99,29.11,29.35,351600.0
2006-05-18 15:30:00,29.35,29.44,29.0,29.25,460800.0,29.35,29.44,29.0,29.25,460800.0
2006-05-19 09:30:00,29.49,30.4,29.3,30.25,341900.0,29.49,30.4,29.3,30.25,341900.0
2006-05-19 10:00:00,30.23,30.26,29.75,29.86,151600.0,30.23,30.26,29.75,29.86,151600.0
2006-05-19 10:30:00,29.91,30.15,29.77,29.9,72400.0,29.91,30.15,29.77,29.9,72400.0
2006-05-19 11:00:00,29.9,29.91,29.13,29.7,242200.0,29.9,29.91,29.13,29.7,242200.0
2006-05-19 11:30:00,29.73,29.8,29.44,29.8,55500.0,29.73,29.8,29.44,29.8,55500.0
2006-05-19 12:00:00,29.83,30.2,29.72,30.2,87900.0,29.83,30.2,29.72,30.2,87900.0
2006-05-19 12:30:00,30.22,30.8,30.05,30.41,137300.0,30.22,30.8,30.05,30.41,137300.0
2006-05-19 13:00:00,30.48,30.54,30.13,30.2,117300.0,30.48,30.54,30.13,30.2,117300.0
2006-05-19 13:30:00,30.19,30.3,29.99,30.0,109100.0,30.19,30.3,29.99,30.0,109100.0
2006-05-19 14:00:00,30.0,30.05,29.77,29.96,99400.0,30.0,30.05,29.77,29.96,99400.0
2006-05-19 14:30:00,29.95,30.0,29.5,29.52,131100.0,29.95,30.0,29.5,29.52,131100.0
2006-05-19 15:00:00,29.52,30.2,29.51,30.07,103200.0,29.52,30.2,29.51,30.07,103200.0
2006-05-19 15:30:00,30.11,30.39,29.93,30.26,285600.0,30.11,30.39,29.93,30.26,285600.0
2006-05-22 09:30:00,30.05,30.3,29.48,30.06,352900.0,30.05,30.3,29.48,30.06,352900.0
2006-05-22 10:00:00,30.05,30.31,30.01,30.19,235500.0,30.05,30.31,30.01,30.19,235500.0
2006-05-22 10:30:00,30.16,30.47,30.02,30.13,134800.0,30.16,30.47,30.02,30.13,134800.0
2006-05-22 11:00:00,30.15,30.19,29.27,29.27,148300.0,30.15,30.19,29.27,29.27,148300.0
2006-05-22 11:30:00,29.32,29.78,29.1,29.64,179000.0,29.32,29.78,29.1,29.64,179000.0
2006-05-22 12:00:00,29.67,30.0,29.55,29.97,127000.0,29.67,30.0,29.55,29.97,127000.0
2006-05-22 12:30:00,29.98,30.06,29.79,29.94,71400.0,29.98,30.06,29.79,29.94,71400.0
2006-05-22 13:00:00,29.94,29.99,29.77,29.85,50400.0,29.94,29.99,29.77,29.85,50400.0
2006-05-22 13:30:00,29.85,29.86,29.49,29.73,56300.0,29.85,29.86,29.49,29.73,56300.0
2006-05-22 14:00:00,29.72,29.73,29.36,29.5,85900.0,29.72,29.73,29.36,29.5,85900.0
2006-05-22 14:30:00,29.51,29.56,29.28,29.45,72900.0,29.51,29.56,29.28,29.45,72900.0
2006-05-22 15:00:00,29.46,30.0,29.42,29.92,128600.0,29.46,30.0,29.42,29.92,128600.0
2006-05-22 15:30:00,29.95,29.95,29.43,29.44,274800.0,29.95,29.95,29.43,29.44,274800.0
2006-05-23 09:30:00,29.91,31.47,29.91,31.18,464900.0,29.91,31.47,29.91,31.18,464900.0
2006-05-23 10:00:00,31.16,31.39,31.0,31.16,201500.0,31.16,31.39,31.0,31.16,201500.0
2006-05-23 10:30:00,31.17,31.45,31.13,31.43,127700.0,31.17,31.45,31.13,31.43,127700.0
2006-05-23 11:00:00,31.45,31.65,31.22,31.37,178300.0,31.45,31.65,31.22,31.37,178300.0
2006-05-23 11:30:00,31.35,31.5,31.31,31.45,78000.0,31.35,31.5,31.31,31.45,78000.0
2006-05-23 12:00:00,31.46,31.54,31.13,31.24,113500.0,31.46,31.54,31.13,31.24,113500.0
2006-05-23 12:30:00,31.23,31.39,31.22,31.39,49300.0,31.23,31.39,31.22,31.39,49300.0
2006-05-23 13:00:00,31.38,31.5,31.38,31.4,74800.0,31.38,31.5,31.38,31.4,74800.0
2006-05-23 13:30:00,31.4,31.51,31.4,31.47,49400.0,31.4,31.51,31.4,31.47,49400.0
2006-05-23 14:00:00,31.51,31.53,31.37,31.53,93900.0,31.51,31.53,31.37,31.53,93900.0
2006-05-23 14:30:00,31.52,31.6,31.3,31.36,197500.0,31.52,31.6,31.3,31.36,197500.0
2006-05-23 15:00:00,31.34,31.41,31.15,31.15,182400.0,31.34,31.41,31.15,31.15,182400.0
2006-05-23 15:30:00,31.15,31.22,30.63,30.73,438600.0,31.15,31.22,30.63,30.73,438600.0
2006-05-24 09:30:00,31.45,32.28,31.37,31.57,349500.0,31.45,32.28,31.37,31.57,349500.0
2006-05-24 10:00:00,31.6,32.01,31.56,31.75,192600.0,31.6,32.01,31.56,31.75,192600.0
2006-05-24 10:30:00,31.76,31.85,31.26,31.4,151400.0,31.76,31.85,31.26,31.4,151400.0
2006-05-24 11:00:00,31.46,31.51,31.08,31.18,110900.0,31.46,31.51,31.08,31.18,110900.0
2006-05-24 11:30:00,31.18,31.61,31.0,31.48,136000.0,31.18,31.61,31.0,31.48,136000.0
2006-05-24 12:00:00,31.47,31.74,31.15,31.22,111000.0,31.47,31.74,31.15,31.22,111000.0
2006-05-24 12:30:00,31.26,31.38,30.95,31.03,181400.0,31.26,31.38,30.95,31.03,181400.0
2006-05-24 13:00:00,31.05,31.25,30.77,30.81,144600.0,31.05,31.25,30.77,30.81,144600.0
2006-05-24 13:30:00,30.81,31.31,30.33,31.24,155700.0,30.81,31.31,30.33,31.24,155700.0
2006-05-24 14:00:00,31.23,31.72,31.01,31.16,202200.0,31.23,31.72,31.01,31.16,202200.0
2006-05-24 14:30:00,31.21,32.01,30.95,31.8,204300.0,31.21,32.01,30.95,31.8,204300.0
2006-05-24 15:00:00,31.81,31.91,31.44,31.56,141800.0,31.81,31.91,31.44,31.56,141800.0
2006-05-24 15:30:00,31.56,32.14,31.55,31.9,287700.0,31.56,32.14,31.55,31.9,287700.0
2006-05-25 09:30:00,32.19,33.69,32.1,33.59,327500.0,32.19,33.69,32.1,33.59,327500.0
2006-05-25 10:00:00,33.57,33.79,33.05,33.22,147000.0,33.57,33.79,33.05,33.22,147000.0
2006-05-25 10:30:00,33.16,33.3,32.69,32.75,116700.0,33.16,33.3,32.69,32.75,116700.0
2006-05-25 11:00:00,32.71,33.09,32.46,32.68,73800.0,32.71,33.09,32.46,32.68,73800.0
2006-05-25 11:30:00,32.68,32.98,32.64,32.98,82100.0,32.68,32.98,32.64,32.98,82100.0
2006-05-25 12:00:00,33.0,33.03,32.65,32.93,63600.0,33.0,33.03,32.65,32.93,63600.0
2006-05-25 12:30:00,32.93,33.05,32.86,32.95,46900.0,32.93,33.05,32.86,32.95,46900.0
2006-05-25 13:00:00,32.95,33.03,32.86,32.87,53700.0,32.95,33.03,32.86,32.87,53700.0
2006-05-25 13:30:00,32.88,33.01,32.78,32.94,45100.0,32.88,33.01,32.78,32.94,45100.0
2006-05-25 14:00:00,32.94,33.07,32.77,32.9,59100.0,32.94,33.07,32.77,32.9,59100.0
2006-05-25 14:30:00,32.92,33.08,32.81,32.96,67100.0,32.92,33.08,32.81,32.96,67100.0
2006-05-25 15:00:00,32.96,33.03,32.69,32.93,89500.0,32.96,33.03,32.69,32.93,89500.0
2006-05-25 15:30:00,32.95,33.24,32.81,33.24,154700.0,32.95,33.24,32.81,33.24,154700.0
2006-05-26 09:30:00,33.1,33.78,33.01,33.31,127200.0,33.1,33.78,33.01,33.31,127200.0
2006-05-26 10:00:00,33.31,33.5,33.14,33.14,86000.0,33.31,33.5,33.14,33.14,86000.0
2006-05-26 10:30:00,33.14,33.33,32.72,32.88,84300.0,33.14,33.33,32.72,32.88,84300.0
2006-05-26 11:00:00,32.88,33.14,32.83,33.12,58700.0,32.88,33.14,32.83,33.12,58700.0
2006-05-26 11:30:00,33.15,33.41,33.14,33.19,57800.0,33.15,33.41,33.14,33.19,57800.0
2006-05-26 12:00:00,33.19,33.19,32.82,32.98,44700.0,33.19,33.19,32.82,32.98,44700.0
2006-05-26 12:30:00,32.97,33.23,32.97,33.21,30900.0,32.97,33.23,32.97,33.21,30900.0
2006-05-26 13:00:00,33.21,33.4,33.19,33.35,43800.0,33.21,33.4,33.19,33.35,43800.0
2006-05-26 13:30:00,33.36,33.5,33.31,33.42,49400.0,33.36,33.5,33.31,33.42,49400.0
2006-05-26 14:00:00,33.42,33.77,33.42,33.64,76900.0,33.42,33.77,33.42,33.64,76900.0
2006-05-26 14:30:00,33.65,33.84,33.52,33.6,62300.0,33.65,33.84,33.52,33.6,62300.0
2006-05-26 15:00:00,33.59,33.67,33.37,33.44,94300.0,33.59,33.67,33.37,33.44,94300.0
2006-05-26 15:30:00,33.45,33.76,33.44,33.74,124100.0,33.45,33.76,33.44,33.74,124100.0
2006-05-30 09:30:00,33.58,33.72,33.07,33.56,129600.0,33.58,33.72,33.07,33.56,129600.0
2006-05-30 10:00:00,33.56,33.9,33.44,33.71,75000.0,33.56,33.9,33.44,33.71,75000.0
2006-05-30 10:30:00,33.71,33.87,33.52,33.67,57600.0,33.71,33.87,33.52,33.67,57600.0
2006-05-30 11:00:00,33.63,33.79,33.25,33.27,61600.0,33.63,33.79,33.25,33.27,61600.0
2006-05-30 11:30:00,33.34,33.5,33.18,33.5,58000.0,33.34,33.5,33.18,33.5,58000.0
2006-05-30 12:00:00,33.5,33.62,33.27,33.62,39300.0,33.5,33.62,33.27,33.62,39300.0
2006-05-30 12:30:00,33.62,33.68,33.31,33.33,37500.0,33.62,33.68,33.31,33.33,37500.0
2006-05-30 13:00:00,33.33,33.39,33.15,33.22,48000.0,33.33,33.39,33.15,33.22,48000.0
2006-05-30 13:30:00,33.25,33.46,33.15,33.25,34100.0,33.25,33.46,33.15,33.25,34100.0
2006-05-30 14:00:00,33.26,33.56,33.25,33.36,33900.0,33.26,33.56,33.25,33.36,33900.0
2006-05-30 14:30:00,33.35,33.51,33.29,33.31,49400.0,33.35,33.51,33.29,33.31,49400.0
2006-05-30 15:00:00,33.31,33.32,33.02,33.08,86000.0,33.31,33.32,33.02,33.08,86000.0
2006-05-30 15:30:00,33.07,33.08,32.5,32.57,215500.0,33.07,33.08,32.5,32.57,215500.0
2006-05-31 09:30:00,32.87,33.5,32.85,33.34,100800.0,32.87,33.5,32.85,33.34,100800.0
2006-05-31 10:00:00,33.25,33.48,33.03,33.36,70900.0,33.25,33.48,33.03,33.36,70900.0
2006-05-31 10:30:00,33.36,33.75,33.35,33.52,101000.0,33.36,33.75,33.35,33.52,101000.0
2006-05-31 11:00:00,33.59,33.78,33.51,33.75,52700.0,33.59,33.78,33.51,33.75,52700.0
2006-05-31 11:30:00,33.76,33.87,33.67,33.75,53900.0,33.76,33.87,33.67,33.75,53900.0
2006-05-31 12:00:00,33.76,33.82,33.64,33.74,57800.0,33.76,33.82,33.64,33.74,57800.0
2006-05-31 12:30:00,33.75,33.82,33.69,33.79,43500.0,33.75,33.82,33.69,33.79,43500.0
2006-05-31 13:00:00,33.8,33.95,33.74,33.87,90600.0,33.8,33.95,33.74,33.87,90600.0
2006-05-31 13:30:00,33.87,34.13,33.86,34.03,144400.0,33.87,34.13,33.86,34.03,144400.0
2006-05-31 14:00:00,34.03,34.18,33.7,34.02,174700.0,34.03,34.18,33.7,34.02,174700.0
2006-05-31 14:30:00,34.03,34.28,33.92,33.97,200700.0,34.03,34.28,33.92,33.97,200700.0
2006-05-31 15:00:00,33.97,34.48,33.88,34.33,263200.0,33.97,34.48,33.88,34.33,263200.0
2006-05-31 15:30:00,34.3,35.0,34.26,34.5,828800.0,34.3,35.0,34.26,34.5,828800.0
2006-06-01 09:30:00,34.5,34.91,34.47,34.74,174300.0,34.5,34.91,34.47,34.74,174300.0
2006-06-01 10:00:00,34.75,34.88,34.54,34.55,84200.0,34.75,34.88,34.54,34.55,84200.0
2006-06-01 10:30:00,34.57,34.59,34.24,34.4,77900.0,34.57,34.59,34.24,34.4,77900.0
2006-06-01 11:00:00,34.35,34.41,34.05,34.16,108900.0,34.35,34.41,34.05,34.16,108900.0
2006-06-01 11:30:00,34.11,34.16,33.75,33.86,100000.0,34.11,34.16,33.75,33.86,100000.0
2006-06-01 12:00:00,33.94,34.17,33.74,34.1,92100.0,33.94,34.17,33.74,34.1,92100.0
2006-06-01 12:30:00,34.09,34.16,33.94,33.98,58400.0,34.09,34.16,33.94,33.98,58400.0
2006-06-01 13:00:00,33.98,34.09,33.95,34.0,48000.0,33.98,34.09,33.95,34.0,48000.0
2006-06-01 13:30:00,34.0,34.0,33.81,33.87,109200.0,34.0,34.0,33.81,33.87,109200.0
2006-06-01 14:00:00,33.87,33.98,33.8,33.94,66600.0,33.87,33.98,33.8,33.94,66600.0
2006-06-01 14:30:00,33.94,34.0,33.93,33.95,102600.0,33.94,34.0,33.93,33.95,102600.0
2006-06-01 15:00:00,33.99,34.02,33.76,34.0,134000.0,33.99,34.02,33.76,34.0,134000.0
2006-06-01 15:30:00,34.01,34.34,33.98,34.31,227800.0,34.01,34.34,33.98,34.31,227800.0
2006-06-02 09:30:00,34.73,34.97,34.55,34.74,132300.0,34.73,34.97,34.55,34.74,132300.0
2006-06-02 10:00:00,34.69,34.96,33.81,34.67,123400.0,34.69,34.96,33.81,34.67,123400.0
2006-06-02 10:30:00,34.67,34.67,34.42,34.53,77300.0,34.67,34.67,34.42,34.53,77300.0
2006-06-02 11:00:00,34.53,34.59,34.36,34.41,58200.0,34.53,34.59,34.36,34.41,58200.0
2006-06-02 11:30:00,34.4,34.46,34.07,34.24,83600.0,34.4,34.46,34.07,34.24,83600.0
2006-06-02 12:00:00,34.21,34.31,34.1,34.3,34500.0,34.21,34.31,34.1,34.3,34500.0
2006-06-02 12:30:00,34.3,34.69,34.25,34.69,67100.0,34.3,34.69,34.25,34.69,67100.0
2006-06-02 13:00:00,34.68,34.74,34.53,34.72,46200.0,34.68,34.74,34.53,34.72,46200.0
2006-06-02 13:30:00,34.74,34.76,34.61,34.66,58800.0,34.74,34.76,34.61,34.66,58800.0
2006-06-02 14:00:00,34.65,34.69,34.55,34.68,33600.0,34.65,34.69,34.55,34.68,33600.0
2006-06-02 14:30:00,34.67,34.9,34.66,34.85,75900.0,34.67,34.9,34.66,34.85,75900.0
2006-06-02 15:00:00,34.84,34.85,34.65,34.73,55000.0,34.84,34.85,34.65,34.73,55000.0
2006-06-02 15:30:00,34.73,34.85,34.58,34.67,84600.0,34.73,34.85,34.58,34.67,84600.0
2006-06-05 09:30:00,34.5,34.72,34.11,34.29,91300.0,34.5,34.72,34.11,34.29,91300.0
2006-06-05 10:00:00,34.25,34.35,33.85,33.91,87300.0,34.25,34.35,33.85,33.91,87300.0
2006-06-05 10:30:00,33.93,34.08,33.84,34.03,82700.0,33.93,34.08,33.84,34.03,82700.0
2006-06-05 11:00:00,34.01,34.14,33.85,34.0,123800.0,34.01,34.14,33.85,34.0,123800.0
2006-06-05 11:30:00,33.97,33.98,33.76,33.8,57100.0,33.97,33.98,33.76,33.8,57100.0
2006-06-05 12:00:00,33.78,33.8,33.24,33.41,138800.0,33.78,33.8,33.24,33.41,138800.0
2006-06-05 12:30:00,33.35,33.41,33.05,33.09,136500.0,33.35,33.41,33.05,33.09,136500.0
2006-06-05 13:00:00,33.09,33.15,32.92,33.07,87700.0,33.09,33.15,32.92,33.07,87700.0
2006-06-05 13:30:00,33.04,33.13,32.79,32.88,90200.0,33.04,33.13,32.79,32.88,90200.0
2006-06-05 14:00:00,32.89,32.89,32.25,32.38,152600.0,32.89,32.89,32.25,32.38,152600.0
2006-06-05 14:30:00,32.39,32.71,32.19,32.31,128400.0,32.39,32.71,32.19,32.31,128400.0
2006-06-05 15:00:00,32.34,32.41,32.0,32.13,161600.0,32.34,32.41,32.0,32.13,161600.0
2006-06-05 15:30:00,32.13,32.22,31.38,31.4,486600.0,32.13,32.22,31.38,31.4,486600.0
2006-06-06 09:30:00,31.44,32.18,30.7,31.19,181700.0,31.44,32.18,30.7,31.19,181700.0
2006-06-06 10:00:00,31.11,32.47,31.04,32.47,133300.0,31.11,32.47,31.04,32.47,133300.0
2006-06-06 10:30:00,32.47,32.9,31.95,32.04,140000.0,32.47,32.9,31.95,32.04,140000.0
2006-06-06 11:00:00,32.11,32.24,31.63,31.69,94900.0,32.11,32.24,31.63,31.69,94900.0
2006-06-06 11:30:00,31.71,31.77,31.05,31.23,115200.0,31.71,31.77,31.05,31.23,115200.0
2006-06-06 12:00:00,31.27,31.81,31.03,31.52,73900.0,31.27,31.81,31.03,31.52,73900.0
2006-06-06 12:30:00,31.55,32.3,31.52,32.22,85600.0,31.55,32.3,31.52,32.22,85600.0
2006-06-06 13:00:00,32.17,32.3,31.93,32.13,58600.0,32.17,32.3,31.93,32.13,58600.0
2006-06-06 13:30:00,32.16,32.3,31.91,31.95,62900.0,32.16,32.3,31.91,31.95,62900.0
2006-06-06 14:00:00,31.93,31.93,31.34,31.47,76100.0,31.93,31.93,31.34,31.47,76100.0
2006-06-06 14:30:00,31.47,31.59,31.13,31.35,61500.0,31.47,31.59,31.13,31.35,61500.0
2006-06-06 15:00:00,31.37,31.61,31.23,31.55,127400.0,31.37,31.61,31.23,31.55,127400.0
2006-06-06 15:30:00,31.56,31.9,31.39,31.88,176000.0,31.56,31.9,31.39,31.88,176000.0
2006-06-07 09:30:00,31.76,32.25,31.41,32.05,93400.0,31.76,32.25,31.41,32.05,93400.0
2006-06-07 10:00:00,31.98,32.91,31.98,32.5,102200.0,31.98,32.91,31.98,32.5,102200.0
2006-06-07 10:30:00,32.5,32.63,32.2,32.51,43800.0,32.5,32.63,32.2,32.51,43800.0
2006-06-07 11:00:00,32.51,32.65,32.42,32.49,42300.0,32.51,32.65,32.42,32.49,42300.0
2006-06-07 11:30:00,32.57,32.93,32.53,32.93,55500.0,32.57,32.93,32.53,32.93,55500.0
2006-06-07 12:00:00,32.93,33.03,32.86,32.86,55100.0,32.93,33.03,32.86,32.86,55100.0
2006-06-07 12:30:00,32.88,32.89,32.54,32.61,34400.0,32.88,32.89,32.54,32.61,34400.0
2006-06-07 13:00:00,32.62,32.9,32.59,32.82,33500.0,32.62,32.9,32.59,32.82,33500.0
2006-06-07 13:30:00,32.85,32.85,32.41,32.5,44800.0,32.85,32.85,32.41,32.5,44800.0
2006-06-07 14:00:00,32.5,32.5,31.87,32.25,102800.0,32.5,32.5,31.87,32.25,102800.0
2006-06-07 14:30:00,32.25,32.38,31.97,32.07,73000.0,32.25,32.38,31.97,32.07,73000.0
2006-06-07 15:00:00,32.11,32.21,31.72,31.79,86500.0,32.11,32.21,31.72,31.79,86500.0
2006-06-07 15:30:00,31.79,32.05,31.66,31.75,142600.0,31.79,32.05,31.66,31.75,142600.0
2006-06-08 09:30:00,31.51,31.7,30.76,31.5,121500.0,31.51,31.7,30.76,31.5,121500.0
2006-06-08 10:00:00,31.45,32.01,30.99,31.01,92100.0,31.45,32.01,30.99,31.01,92100.0
2006-06-08 10:30:00,31.01,31.07,30.78,31.04,118500.0,31.01,31.07,30.78,31.04,118500.0
2006-06-08 11:00:00,31.06,31.56,30.84,30.93,134400.0,31.06,31.56,30.84,30.93,134400.0
2006-06-08 11:30:00,30.88,30.88,30.47,30.85,124600.0,30.88,30.88,30.47,30.85,124600.0
2006-06-08 12:00:00,30.84,31.15,30.61,31.03,107700.0,30.84,31.15,30.61,31.03,107700.0
2006-06-08 12:30:00,31.04,31.28,30.86,31.04,53500.0,31.04,31.28,30.86,31.04,53500.0
2006-06-08 13:00:00,31.09,31.12,30.61,30.78,60800.0,31.09,31.12,30.61,30.78,60800.0
2006-06-08 13:30:00,30.79,31.32,30.65,31.28,58600.0,30.79,31.32,30.65,31.28,58600.0
2006-06-08 14:00:00,31.31,31.43,31.02,31.25,53400.0,31.31,31.43,31.02,31.25,53400.0
2006-06-08 14:30:00,31.31,31.72,31.22,31.47,96000.0,31.31,31.72,31.22,31.47,96000.0
2006-06-08 15:00:00,31.5,32.15,31.42,31.79,144200.0,31.5,32.15,31.42,31.79,144200.0
2006-06-08 15:30:00,31.79,32.21,31.72,31.9,163700.0,31.79,32.21,31.72,31.9,163700.0
2006-06-09 09:30:00,32.21,32.67,31.42,32.41,99900.0,32.21,32.67,31.42,32.41,99900.0
2006-06-09 10:00:00,32.41,32.9,32.35,32.84,103800.0,32.41,32.9,32.35,32.84,103800.0
2006-06-09 10:30:00,32.89,33.19,32.6,33.0,166200.0,32.89,33.19,32.6,33.0,166200.0
2006-06-09 11:00:00,32.99,33.19,32.87,32.9,97600.0,32.99,33.19,32.87,32.9,97600.0
2006-06-09 11:30:00,32.92,32.99,32.66,32.78,132500.0,32.92,32.99,32.66,32.78,132500.0
2006-06-09 12:00:00,32.73,32.89,32.69,32.73,45200.0,32.73,32.89,32.69,32.73,45200.0
2006-06-09 12:30:00,32.7,32.78,32.42,32.51,74700.0,32.7,32.78,32.42,32.51,74700.0
2006-06-09 13:00:00,32.5,32.53,32.25,32.26,84100.0,32.5,32.53,32.25,32.26,84100.0
2006-06-09 13:30:00,32.25,32.7,32.24,32.65,92900.0,32.25,32.7,32.24,32.65,92900.0
2006-06-09 14:00:00,32.65,32.86,32.55,32.75,70900.0,32.65,32.86,32.55,32.75,70900.0
2006-06-09 14:30:00,32.75,32.84,32.42,32.46,45400.0,32.75,32.84,32.42,32.46,45400.0
2006-06-09 15:00:00,32.45,32.57,32.22,32.33,70600.0,32.45,32.57,32.22,32.33,70600.0
2006-06-09 15:30:00,32.33,32.38,31.86,31.98,159900.0,32.33,32.38,31.86,31.98,159900.0
2006-06-12 09:30:00,31.88,32.36,30.79,30.93,112300.0,31.88,32.36,30.79,30.93,112300.0
2006-06-12 10:00:00,30.92,30.95,30.2,30.41,194400.0,30.92,30.95,30.2,30.41,194400.0
2006-06-12 10:30:00,30.44,30.74,30.4,30.72,96300.0,30.44,30.74,30.4,30.72,96300.0
2006-06-12 11:00:00,30.69,30.75,30.44,30.58,78900.0,30.69,30.75,30.44,30.58,78900.0
2006-06-12 11:30:00,30.6,31.11,30.6,31.05,59700.0,30.6,31.11,30.6,31.05,59700.0
2006-06-12 12:00:00,30.95,31.34,30.86,31.25,95400.0,30.95,31.34,30.86,31.25,95400.0
2006-06-12 12:30:00,31.33,31.34,31.13,31.19,52400.0,31.33,31.34,31.13,31.19,52400.0
2006-06-12 13:00:00,31.11,31.17,30.9,30.9,25800.0,31.11,31.17,30.9,30.9,25800.0
2006-06-12 13:30:00,30.91,31.03,30.73,30.85,49000.0,30.91,31.03,30.73,30.85,49000.0
2006-06-12 14:00:00,30.76,30.81,30.34,30.51,77700.0,30.76,30.81,30.34,30.51,77700.0
2006-06-12 14:30:00,30.49,30.56,30.38,30.47,111400.0,30.49,30.56,30.38,30.47,111400.0
2006-06-12 15:00:00,30.5,30.54,30.33,30.42,107400.0,30.5,30.54,30.33,30.42,107400.0
2006-06-12 15:30:00,30.41,30.53,30.29,30.4,181800.0,30.41,30.53,30.29,30.4,181800.0
2006-06-13 09:30:00,30.53,31.15,30.1,30.98,127000.0,30.53,31.15,30.1,30.98,127000.0
2006-06-13 10:00:00,30.99,31.33,30.74,31.06,123200.0,30.99,31.33,30.74,31.06,123200.0
2006-06-13 10:30:00,31.07,31.08,30.1,30.2,86600.0,31.07,31.08,30.1,30.2,86600.0
2006-06-13 11:00:00,30.16,30.61,30.04,30.39,91100.0,30.16,30.61,30.04,30.39,91100.0
2006-06-13 11:30:00,30.45,30.92,30.35,30.83,65400.0,30.45,30.92,30.35,30.83,65400.0
2006-06-13 12:00:00,30.8,30.93,30.67,30.67,53000.0,30.8,30.93,30.67,30.67,53000.0
2006-06-13 12:30:00,30.65,30.86,30.58,30.7,31000.0,30.65,30.86,30.58,30.7,31000.0
2006-06-13 13:00:00,30.7,30.7,30.06,30.07,47900.0,30.7,30.7,30.06,30.07,47900.0
2006-06-13 13:30:00,30.05,30.58,30.0,30.39,69400.0,30.05,30.58,30.0,30.39,69400.0
2006-06-13 14:00:00,30.36,30.36,29.9,30.02,60500.0,30.36,30.36,29.9,30.02,60500.0
2006-06-13 14:30:00,30.05,30.18,29.6,29.81,107800.0,30.05,30.18,29.6,29.81,107800.0
2006-06-13 15:00:00,29.82,29.95,29.5,29.85,113600.0,29.82,29.95,29.5,29.85,113600.0
2006-06-13 15:30:00,29.82,30.28,29.76,29.77,221100.0,29.82,30.28,29.76,29.77,221100.0
2006-06-14 09:30:00,29.69,31.06,29.68,30.89,115500.0,29.69,31.06,29.68,30.89,115500.0
2006-06-14 10:00:00,30.88,31.09,30.41,30.66,99100.0,30.88,31.09,30.41,30.66,99100.0
2006-06-14 10:30:00,30.72,30.86,30.35,30.35,87600.0,30.72,30.86,30.35,30.35,87600.0
2006-06-14 11:00:00,30.42,30.54,30.12,30.33,53900.0,30.42,30.54,30.12,30.33,53900.0
2006-06-14 11:30:00,30.4,30.55,30.29,30.35,31500.0,30.4,30.55,30.29,30.35,31500.0
2006-06-14 12:00:00,30.38,30.42,30.26,30.36,37100.0,30.38,30.42,30.26,30.36,37100.0
2006-06-14 12:30:00,30.39,30.55,30.36,30.53,28700.0,30.39,30.55,30.36,30.53,28700.0
2006-06-14 13:00:00,30.52,30.82,30.48,30.54,100900.0,30.52,30.82,30.48,30.54,100900.0
2006-06-14 13:30:00,30.54,30.73,30.35,30.73,142100.0,30.54,30.73,30.35,30.73,142100.0
2006-06-14 14:00:00,30.73,31.0,30.53,30.79,110500.0,30.73,31.0,30.53,30.79,110500.0
2006-06-14 14:30:00,30.78,31.01,30.64,30.9,147700.0,30.78,31.01,30.64,30.9,147700.0
2006-06-14 15:00:00,30.9,31.25,30.9,31.05,156900.0,30.9,31.25,30.9,31.05,156900.0
2006-06-14 15:30:00,31.05,31.48,31.05,31.35,190200.0,31.05,31.48,31.05,31.35,190200.0
2006-06-15 09:30:00,31.58,32.88,31.5,32.85,155100.0,31.58,32.88,31.5,32.85,155100.0
2006-06-15 10:00:00,32.87,32.91,32.51,32.75,112400.0,32.87,32.91,32.51,32.75,112400.0
2006-06-15 10:30:00,32.73,32.85,32.09,32.23,95600.0,32.73,32.85,32.09,32.23,95600.0
2006-06-15 11:00:00,32.28,32.41,32.17,32.23,69900.0,32.28,32.41,32.17,32.23,69900.0
2006-06-15 11:30:00,32.25,32.3,31.87,32.2,62400.0,32.25,32.3,31.87,32.2,62400.0
2006-06-15 12:00:00,32.23,32.23,32.01,32.21,60400.0,32.23,32.23,32.01,32.21,60400.0
2006-06-15 12:30:00,32.23,32.27,32.16,32.16,33600.0,32.23,32.27,32.16,32.16,33600.0
2006-06-15 13:00:00,32.2,32.25,32.12,32.2,50600.0,32.2,32.25,32.12,32.2,50600.0
2006-06-15 13:30:00,32.15,32.63,32.03,32.57,80600.0,32.15,32.63,32.03,32.57,80600.0
2006-06-15 14:00:00,32.62,32.95,32.59,32.85,93500.0,32.62,32.95,32.59,32.85,93500.0
2006-06-15 14:30:00,32.81,33.2,32.81,33.15,106900.0,32.81,33.2,32.81,33.15,106900.0
2006-06-15 15:00:00,33.15,33.29,32.95,32.98,169500.0,33.15,33.29,32.95,32.98,169500.0
2006-06-15 15:30:00,32.98,33.13,32.85,32.97,387200.0,32.98,33.13,32.85,32.97,387200.0
2006-06-16 09:30:00,33.0,33.13,32.43,32.67,1448200.0,33.0,33.13,32.43,32.67,1448200.0
2006-06-16 10:00:00,32.65,32.9,32.28,32.6,99800.0,32.65,32.9,32.28,32.6,99800.0
2006-06-16 10:30:00,32.65,33.03,32.58,32.65,110300.0,32.65,33.03,32.58,32.65,110300.0
2006-06-16 11:00:00,32.64,33.05,32.64,32.98,45400.0,32.64,33.05,32.64,32.98,45400.0
2006-06-16 11:30:00,33.0,33.25,32.89,32.95,52000.0,33.0,33.25,32.89,32.95,52000.0
2006-06-16 12:00:00,33.0,33.19,32.9,33.1,73900.0,33.0,33.19,32.9,33.1,73900.0
2006-06-16 12:30:00,33.09,33.1,32.8,33.03,59300.0,33.09,33.1,32.8,33.03,59300.0
2006-06-16 13:00:00,33.07,33.18,32.92,33.14,42400.0,33.07,33.18,32.92,33.14,42400.0
2006-06-16 13:30:00,33.13,33.14,33.0,33.08,46900.0,33.13,33.14,33.0,33.08,46900.0
2006-06-16 14:00:00,33.06,33.19,33.0,33.11,45100.0,33.06,33.19,33.0,33.11,45100.0
2006-06-16 14:30:00,33.11,33.14,33.0,33.11,54200.0,33.11,33.14,33.0,33.11,54200.0
2006-06-16 15:00:00,33.12,33.25,33.04,33.25,82100.0,33.12,33.25,33.04,33.25,82100.0
2006-06-16 15:30:00,33.25,33.27,32.98,33.04,188000.0,33.25,33.27,32.98,33.04,188000.0
2006-06-19 09:30:00,32.97,32.98,31.79,31.84,107800.0,32.97,32.98,31.79,31.84,107800.0
2006-06-19 10:00:00,31.85,32.13,31.45,31.48,85300.0,31.85,32.13,31.45,31.48,85300.0
2006-06-19 10:30:00,31.45,31.81,31.34,31.72,97600.0,31.45,31.81,31.34,31.72,97600.0
2006-06-19 11:00:00,31.72,31.8,31.49,31.77,66900.0,31.72,31.8,31.49,31.77,66900.0
2006-06-19 11:30:00,31.75,31.78,31.47,31.57,74600.0,31.75,31.78,31.47,31.57,74600.0
2006-06-19 12:00:00,31.57,31.75,31.57,31.59,54400.0,31.57,31.75,31.57,31.59,54400.0
2006-06-19 12:30:00,31.58,31.64,31.57,31.61,39700.0,31.58,31.64,31.57,31.61,39700.0
2006-06-19 13:00:00,31.61,31.65,31.19,31.33,76000.0,31.61,31.65,31.19,31.33,76000.0
2006-06-19 13:30:00,31.32,31.41,31.08,31.12,65100.0,31.32,31.41,31.08,31.12,65100.0
2006-06-19 14:00:00,31.12,31.26,31.01,31.06,73300.0,31.12,31.26,31.01,31.06,73300.0
2006-06-19 14:30:00,31.07,31.11,30.8,30.83,78600.0,31.07,31.11,30.8,30.83,78600.0
2006-06-19 15:00:00,30.8,31.27,30.79,31.18,99700.0,30.8,31.27,30.79,31.18,99700.0
2006-06-19 15:30:00,31.17,31.27,30.95,31.01,184900.0,31.17,31.27,30.95,31.01,184900.0
2006-06-20 09:30:00,31.14,31.65,30.92,31.07,93500.0,31.14,31.65,30.92,31.07,93500.0
2006-06-20 10:00:00,31.03,31.15,30.73,30.81,51300.0,31.03,31.15,30.73,30.81,51300.0
2006-06-20 10:30:00,30.87,31.04,30.77,30.91,59200.0,30.87,31.04,30.77,30.91,59200.0
2006-06-20 11:00:00,30.95,31.36,30.86,31.36,62800.0,30.95,31.36,30.86,31.36,62800.0
2006-06-20 11:30:00,31.36,31.47,31.21,31.27,72700.0,31.36,31.47,31.21,31.27,72700.0
2006-06-20 12:00:00,31.24,31.39,31.2,31.3,38800.0,31.24,31.39,31.2,31.3,38800.0
2006-06-20 12:30:00,31.3,31.3,31.01,31.09,22500.0,31.3,31.3,31.01,31.09,22500.0
2006-06-20 13:00:00,31.1,31.23,31.08,31.1,22800.0,31.1,31.23,31.08,31.1,22800.0
2006-06-20 13:30:00,31.1,31.33,31.05,31.16,43600.0,31.1,31.33,31.05,31.16,43600.0
2006-06-20 14:00:00,31.14,31.17,30.97,30.97,86900.0,31.14,31.17,30.97,30.97,86900.0
2006-06-20 14:30:00,31.0,31.2,30.97,31.16,41900.0,31.0,31.2,30.97,31.16,41900.0
2006-06-20 15:00:00,31.13,31.5,30.94,31.25,91400.0,31.13,31.5,30.94,31.25,91400.0
2006-06-20 15:30:00,31.25,31.36,31.12,31.2,202100.0,31.25,31.36,31.12,31.2,202100.0
2006-06-21 09:30:00,31.15,31.6,30.56,31.57,99200.0,31.15,31.6,30.56,31.57,99200.0
2006-06-21 10:00:00,31.51,32.08,31.51,32.01,144700.0,31.51,32.08,31.51,32.01,144700.0
2006-06-21 10:30:00,32.02,32.24,31.81,31.81,95400.0,32.02,32.24,31.81,31.81,95400.0
2006-06-21 11:00:00,31.85,32.18,31.84,32.14,51800.0,31.85,32.18,31.84,32.14,51800.0
2006-06-21 11:30:00,32.18,32.49,31.96,32.3,78000.0,32.18,32.49,31.96,32.3,78000.0
2006-06-21 12:00:00,32.34,32.86,32.33,32.73,88000.0,32.34,32.86,32.33,32.73,88000.0
2006-06-21 12:30:00,32.73,32.82,32.6,32.65,31900.0,32.73,32.82,32.6,32.65,31900.0
2006-06-21 13:00:00,32.64,32.7,32.43,32.5,36300.0,32.64,32.7,32.43,32.5,36300.0
2006-06-21 13:30:00,32.53,32.7,32.46,32.65,26300.0,32.53,32.7,32.46,32.65,26300.0
2006-06-21 14:00:00,32.65,32.81,32.59,32.8,35500.0,32.65,32.81,32.59,32.8,35500.0
2006-06-21 14:30:00,32.8,32.94,32.79,32.91,128100.0,32.8,32.94,32.79,32.91,128100.0
2006-06-21 15:00:00,32.87,32.97,32.71,32.88,67900.0,32.87,32.97,32.71,32.88,67900.0
2006-06-21 15:30:00,32.88,32.9,32.66,32.68,210200.0,32.88,32.9,32.66,32.68,210200.0
2006-06-22 09:30:00,32.58,32.76,31.82,32.0,204900.0,32.58,32.76,31.82,32.0,204900.0
2006-06-22 10:00:00,32.02,32.09,31.76,31.96,138100.0,32.02,32.09,31.76,31.96,138100.0
2006-06-22 10:30:00,31.93,32.02,31.82,31.9,44200.0,31.93,32.02,31.82,31.9,44200.0
2006-06-22 11:00:00,31.9,31.93,31.69,31.7,69800.0,31.9,31.93,31.69,31.7,69800.0
2006-06-22 11:30:00,31.68,31.7,31.5,31.55,107200.0,31.68,31.7,31.5,31.55,107200.0
2006-06-22 12:00:00,31.55,31.68,31.47,31.49,77600.0,31.55,31.68,31.47,31.49,77600.0
2006-06-22 12:30:00,31.49,31.54,31.3,31.48,113800.0,31.49,31.54,31.3,31.48,113800.0
2006-06-22 13:00:00,31.44,31.48,31.35,31.48,49800.0,31.44,31.48,31.35,31.48,49800.0
2006-06-22 13:30:00,31.44,31.47,31.1,31.27,104700.0,31.44,31.47,31.1,31.27,104700.0
2006-06-22 14:00:00,31.26,31.34,31.04,31.14,132000.0,31.26,31.34,31.04,31.14,132000.0
2006-06-22 14:30:00,31.13,31.13,30.85,31.02,77500.0,31.13,31.13,30.85,31.02,77500.0
2006-06-22 15:00:00,31.04,31.1,30.82,30.9,92000.0,31.04,31.1,30.82,30.9,92000.0
2006-06-22 15:30:00,30.9,31.18,30.89,30.98,186900.0,30.9,31.18,30.89,30.98,186900.0
2006-06-23 09:30:00,30.81,30.88,30.14,30.63,118400.0,30.81,30.88,30.14,30.63,118400.0
2006-06-23 10:00:00,30.65,31.22,30.5,31.21,82300.0,30.65,31.22,30.5,31.21,82300.0
2006-06-23 10:30:00,31.21,31.35,31.1,31.35,59200.0,31.21,31.35,31.1,31.35,59200.0
2006-06-23 11:00:00,31.34,31.5,31.15,31.35,38200.0,31.34,31.5,31.15,31.35,38200.0
2006-06-23 11:30:00,31.34,31.37,31.1,31.29,25600.0,31.34,31.37,31.1,31.29,25600.0
2006-06-23 12:00:00,31.29,31.7,31.29,31.66,51900.0,31.29,31.7,31.29,31.66,51900.0
2006-06-23 12:30:00,31.66,31.87,31.66,31.84,60300.0,31.66,31.87,31.66,31.84,60300.0
2006-06-23 13:00:00,31.81,31.94,31.81,31.92,35800.0,31.81,31.94,31.81,31.92,35800.0
2006-06-23 13:30:00,31.92,31.95,31.84,31.88,28900.0,31.92,31.95,31.84,31.88,28900.0
2006-06-23 14:00:00,31.87,31.89,31.74,31.78,27200.0,31.87,31.89,31.74,31.78,27200.0
2006-06-23 14:30:00,31.8,31.86,31.73,31.77,63200.0,31.8,31.86,31.73,31.77,63200.0
2006-06-23 15:00:00,31.78,31.84,31.65,31.78,54400.0,31.78,31.84,31.65,31.78,54400.0
2006-06-23 15:30:00,31.77,31.85,31.64,31.66,75200.0,31.77,31.85,31.64,31.66,75200.0
2006-06-26 09:30:00,31.85,32.25,31.65,32.15,71900.0,31.85,32.25,31.65,32.15,71900.0
2006-06-26 10:00:00,32.06,32.51,32.03,32.35,86000.0,32.06,32.51,32.03,32.35,86000.0
2006-06-26 10:30:00,32.36,32.53,32.2,32.28,78400.0,32.36,32.53,32.2,32.28,78400.0
2006-06-26 11:00:00,32.29,32.35,32.07,32.07,34600.0,32.29,32.35,32.07,32.07,34600.0
2006-06-26 11:30:00,32.07,32.12,31.88,31.88,46600.0,32.07,32.12,31.88,31.88,46600.0
2006-06-26 12:00:00,31.88,31.98,31.76,31.8,22500.0,31.88,31.98,31.76,31.8,22500.0
2006-06-26 12:30:00,31.77,31.81,31.7,31.75,31800.0,31.77,31.81,31.7,31.75,31800.0
2006-06-26 13:00:00,31.75,31.94,31.75,31.94,46400.0,31.75,31.94,31.75,31.94,46400.0
2006-06-26 13:30:00,31.88,31.94,31.86,31.92,14500.0,31.88,31.94,31.86,31.92,14500.0
2006-06-26 14:00:00,31.92,31.96,31.89,31.95,43600.0,31.92,31.96,31.89,31.95,43600.0
2006-06-26 14:30:00,31.92,32.01,31.85,31.85,55100.0,31.92,32.01,31.85,31.85,55100.0
2006-06-26 15:00:00,31.85,31.98,31.84,31.96,36900.0,31.85,31.98,31.84,31.96,36900.0
2006-06-26 15:30:00,31.97,32.23,31.93,32.13,182600.0,31.97,32.23,31.93,32.13,182600.0
2006-06-27 09:30:00,32.03,32.19,31.57,31.79,70600.0,32.03,32.19,31.57,31.79,70600.0
2006-06-27 10:00:00,31.84,31.95,31.55,31.75,42000.0,31.84,31.95,31.55,31.75,42000.0
2006-06-27 10:30:00,31.72,32.01,31.51,31.55,41800.0,31.72,32.01,31.51,31.55,41800.0
2006-06-27 11:00:00,31.56,31.6,31.15,31.34,105400.0,31.56,31.6,31.15,31.34,105400.0
2006-06-27 11:30:00,31.3,31.34,31.0,31.08,49200.0,31.3,31.34,31.0,31.08,49200.0
2006-06-27 12:00:00,31.07,31.07,30.62,30.72,98900.0,31.07,31.07,30.62,30.72,98900.0
2006-06-27 12:30:00,30.66,30.67,30.38,30.55,83300.0,30.66,30.67,30.38,30.55,83300.0
2006-06-27 13:00:00,30.53,30.68,30.41,30.61,53100.0,30.53,30.68,30.41,30.61,53100.0
2006-06-27 13:30:00,30.66,30.68,30.38,30.43,38400.0,30.66,30.68,30.38,30.43,38400.0
2006-06-27 14:00:00,30.44,30.64,30.05,30.05,68300.0,30.44,30.64,30.05,30.05,68300.0
2006-06-27 14:30:00,30.06,30.2,29.94,30.09,83300.0,30.06,30.2,29.94,30.09,83300.0
2006-06-27 15:00:00,30.09,30.56,30.04,30.49,115400.0,30.09,30.56,30.04,30.49,115400.0
2006-06-27 15:30:00,30.47,30.58,30.0,30.21,147500.0,30.47,30.58,30.0,30.21,147500.0
2006-06-28 09:30:00,30.39,30.64,29.88,29.91,142600.0,30.39,30.64,29.88,29.91,142600.0
2006-06-28 10:00:00,29.91,30.28,29.9,30.0,70100.0,29.91,30.28,29.9,30.0,70100.0
2006-06-28 10:30:00,30.01,30.16,29.49,29.64,151600.0,30.01,30.16,29.49,29.64,151600.0
2006-06-28 11:00:00,29.58,29.7,29.22,29.27,205300.0,29.58,29.7,29.22,29.27,205300.0
2006-06-28 11:30:00,29.29,29.48,29.18,29.46,71300.0,29.29,29.48,29.18,29.46,71300.0
2006-06-28 12:00:00,29.4,29.71,29.33,29.69,85900.0,29.4,29.71,29.33,29.69,85900.0
2006-06-28 12:30:00,29.69,29.7,29.5,29.66,58000.0,29.69,29.7,29.5,29.66,58000.0
2006-06-28 13:00:00,29.64,29.7,29.5,29.51,35000.0,29.64,29.7,29.5,29.51,35000.0
2006-06-28 13:30:00,29.55,29.58,29.35,29.39,58000.0,29.55,29.58,29.35,29.39,58000.0
2006-06-28 14:00:00,29.43,29.6,29.39,29.56,84500.0,29.43,29.6,29.39,29.56,84500.0
2006-06-28 14:30:00,29.57,29.87,29.57,29.68,108700.0,29.57,29.87,29.57,29.68,108700.0
2006-06-28 15:00:00,29.65,29.76,29.52,29.57,53400.0,29.65,29.76,29.52,29.57,53400.0
2006-06-28 15:30:00,29.59,29.77,29.56,29.61,103000.0,29.59,29.77,29.56,29.61,103000.0
2006-06-29 09:30:00,30.12,30.48,30.02,30.18,142700.0,30.12,30.48,30.02,30.18,142700.0
2006-06-29 10:00:00,30.18,30.47,30.02,30.06,71400.0,30.18,30.47,30.02,30.06,71400.0
2006-06-29 10:30:00,30.08,30.16,29.86,29.93,66100.0,30.08,30.16,29.86,29.93,66100.0
2006-06-29 11:00:00,29.94,30.13,29.87,29.94,59300.0,29.94,30.13,29.87,29.94,59300.0
2006-06-29 11:30:00,29.93,29.93,29.75,29.76,46600.0,29.93,29.93,29.75,29.76,46600.0
2006-06-29 12:00:00,29.77,29.96,29.69,29.92,50600.0,29.77,29.96,29.69,29.92,50600.0
2006-06-29 12:30:00,29.92,30.1,29.86,30.04,59800.0,29.92,30.1,29.86,30.04,59800.0
2006-06-29 13:00:00,30.06,30.12,29.95,30.01,43800.0,30.06,30.12,29.95,30.01,43800.0
2006-06-29 13:30:00,30.02,30.06,29.88,29.89,56200.0,30.02,30.06,29.88,29.89,56200.0
2006-06-29 14:00:00,29.89,30.92,29.89,30.56,209300.0,29.89,30.92,29.89,30.56,209300.0
2006-06-29 14:30:00,30.58,31.58,30.54,31.5,217900.0,30.58,31.58,30.54,31.5,217900.0
2006-06-29 15:00:00,31.49,31.73,31.26,31.7,166300.0,31.49,31.73,31.26,31.7,166300.0
2006-06-29 15:30:00,31.7,32.03,31.61,32.03,272200.0,31.7,32.03,31.61,32.03,272200.0
2006-06-30 09:30:00,36.01,36.75,34.6,34.8,1789000.0,36.01,36.75,34.6,34.8,1789000.0
2006-06-30 10:00:00,34.8,35.24,34.13,34.39,647900.0,34.8,35.24,34.13,34.39,647900.0
2006-06-30 10:30:00,34.38,35.2,34.29,35.09,307400.0,34.38,35.2,34.29,35.09,307400.0
2006-06-30 11:00:00,35.13,35.58,34.94,35.33,394500.0,35.13,35.58,34.94,35.33,394500.0
2006-06-30 11:30:00,35.32,35.48,34.97,35.0,188400.0,35.32,35.48,34.97,35.0,188400.0
2006-06-30 12:00:00,34.99,35.34,34.98,35.29,168300.0,34.99,35.34,34.98,35.29,168300.0
2006-06-30 12:30:00,35.29,35.48,35.24,35.31,121000.0,35.29,35.48,35.24,35.31,121000.0
2006-06-30 13:00:00,35.28,35.43,35.16,35.39,102900.0,35.28,35.43,35.16,35.39,102900.0
2006-06-30 13:30:00,35.39,35.45,35.26,35.35,101200.0,35.39,35.45,35.26,35.35,101200.0
2006-06-30 14:00:00,35.35,35.68,35.3,35.61,242600.0,35.35,35.68,35.3,35.61,242600.0
2006-06-30 14:30:00,35.6,35.73,35.3,35.34,264900.0,35.6,35.73,35.3,35.34,264900.0
2006-06-30 15:00:00,35.34,35.34,34.85,34.88,331000.0,35.34,35.34,34.85,34.88,331000.0
2006-06-30 15:30:00,34.88,35.97,34.48,35.45,984600.0,34.88,35.97,34.48,35.45,984600.0
2006-07-03 09:30:00,36.45,36.45,35.52,35.86,331900.0,36.45,36.45,35.52,35.86,331900.0
2006-07-03 10:00:00,35.87,35.95,35.85,35.88,103100.0,35.87,35.95,35.85,35.88,103100.0
2006-07-03 10:30:00,35.88,36.1,35.88,35.99,135000.0,35.88,36.1,35.88,35.99,135000.0
2006-07-03 11:00:00,35.98,36.43,35.96,36.35,104800.0,35.98,36.43,35.96,36.35,104800.0
2006-07-03 11:30:00,36.34,36.83,36.34,36.72,145900.0,36.34,36.83,36.34,36.72,145900.0
2006-07-03 12:00:00,36.73,36.83,36.43,36.53,114500.0,36.73,36.83,36.43,36.53,114500.0
2006-07-03 12:30:00,36.55,36.77,36.52,36.59,147100.0,36.55,36.77,36.52,36.59,147100.0
2006-07-05 09:30:00,36.25,36.25,35.43,35.52,184300.0,36.25,36.25,35.43,35.52,184300.0
2006-07-05 10:00:00,35.55,35.59,35.25,35.38,145600.0,35.55,35.59,35.25,35.38,145600.0
2006-07-05 10:30:00,35.38,35.73,35.37,35.6,75500.0,35.38,35.73,35.37,35.6,75500.0
2006-07-05 11:00:00,35.57,35.67,35.42,35.54,57200.0,35.57,35.67,35.42,35.54,57200.0
2006-07-05 11:30:00,35.54,35.65,35.4,35.57,105900.0,35.54,35.65,35.4,35.57,105900.0
2006-07-05 12:00:00,35.57,35.64,35.46,35.56,43700.0,35.57,35.64,35.46,35.56,43700.0
2006-07-05 12:30:00,35.55,35.59,35.45,35.45,34000.0,35.55,35.59,35.45,35.45,34000.0
2006-07-05 13:00:00,35.45,35.55,35.42,35.49,80800.0,35.45,35.55,35.42,35.49,80800.0
2006-07-05 13:30:00,35.49,35.6,35.49,35.51,53800.0,35.49,35.6,35.49,35.51,53800.0
2006-07-05 14:00:00,35.5,35.84,35.5,35.79,140800.0,35.5,35.84,35.5,35.79,140800.0
2006-07-05 14:30:00,35.82,36.03,35.8,35.84,109800.0,35.82,36.03,35.8,35.84,109800.0
2006-07-05 15:00:00,35.83,35.88,35.6,35.75,88000.0,35.83,35.88,35.6,35.75,88000.0
2006-07-05 15:30:00,35.73,35.77,35.47,35.55,203700.0,35.73,35.77,35.47,35.55,203700.0
2006-07-06 09:30:00,35.6,36.0,35.3,35.56,92600.0,35.6,36.0,35.3,35.56,92600.0
2006-07-06 10:00:00,35.59,36.41,35.59,36.3,70000.0,35.59,36.41,35.59,36.3,70000.0
2006-07-06 10:30:00,36.32,36.55,36.2,36.37,51200.0,36.32,36.55,36.2,36.37,51200.0
2006-07-06 11:00:00,36.39,36.86,36.38,36.67,127800.0,36.39,36.86,36.38,36.67,127800.0
2006-07-06 11:30:00,36.72,36.75,36.42,36.46,59400.0,36.72,36.75,36.42,36.46,59400.0
2006-07-06 12:00:00,36.45,36.51,36.05,36.17,106100.0,36.45,36.51,36.05,36.17,106100.0
2006-07-06 12:30:00,36.16,36.33,36.1,36.2,42400.0,36.16,36.33,36.1,36.2,42400.0
2006-07-06 13:00:00,36.2,36.25,36.13,36.13,33900.0,36.2,36.25,36.13,36.13,33900.0
2006-07-06 13:30:00,36.14,36.25,36.06,36.09,61400.0,36.14,36.25,36.06,36.09,61400.0
2006-07-06 14:00:00,36.08,36.13,35.95,36.07,41400.0,36.08,36.13,35.95,36.07,41400.0
2006-07-06 14:30:00,36.07,36.25,35.98,36.1,54900.0,36.07,36.25,35.98,36.1,54900.0
2006-07-06 15:00:00,36.13,36.4,36.09,36.4,73200.0,36.13,36.4,36.09,36.4,73200.0
2006-07-06 15:30:00,36.39,36.4,36.25,36.37,99600.0,36.39,36.4,36.25,36.37,99600.0
2006-07-07 09:30:00,36.2,36.38,35.44,35.59,123600.0,36.2,36.38,35.44,35.59,123600.0
2006-07-07 10:00:00,35.59,35.84,35.47,35.56,102500.0,35.59,35.84,35.47,35.56,102500.0
2006-07-07 10:30:00,35.53,35.66,35.4,35.6,73000.0,35.53,35.66,35.4,35.6,73000.0
2006-07-07 11:00:00,35.6,35.81,35.5,35.77,55100.0,35.6,35.81,35.5,35.77,55100.0
2006-07-07 11:30:00,35.76,36.19,35.7,35.98,85900.0,35.76,36.19,35.7,35.98,85900.0
2006-07-07 12:00:00,35.98,36.18,35.92,36.15,73300.0,35.98,36.18,35.92,36.15,73300.0
2006-07-07 12:30:00,36.17,36.25,36.02,36.1,54200.0,36.17,36.25,36.02,36.1,54200.0
2006-07-07 13:00:00,36.13,36.18,36.05,36.08,60500.0,36.13,36.18,36.05,36.08,60500.0
2006-07-07 13:30:00,36.08,36.08,35.93,35.98,33800.0,36.08,36.08,35.93,35.98,33800.0
2006-07-07 14:00:00,35.98,36.07,35.97,35.99,56000.0,35.98,36.07,35.97,35.99,56000.0
2006-07-07 14:30:00,35.99,36.0,35.67,35.77,75900.0,35.99,36.0,35.67,35.77,75900.0
2006-07-07 15:00:00,35.77,35.9,35.65,35.9,74100.0,35.77,35.9,35.65,35.9,74100.0
2006-07-07 15:30:00,35.89,35.93,35.71,35.9,99400.0,35.89,35.93,35.71,35.9,99400.0
2006-07-10 09:30:00,36.0,36.7,35.9,36.32,77300.0,36.0,36.7,35.9,36.32,77300.0
2006-07-10 10:00:00,36.32,36.4,36.07,36.18,46300.0,36.32,36.4,36.07,36.18,46300.0
2006-07-10 10:30:00,36.21,36.36,35.99,36.25,46600.0,36.21,36.36,35.99,36.25,46600.0
2006-07-10 11:00:00,36.28,36.28,35.87,35.9,39900.0,36.28,36.28,35.87,35.9,39900.0
2006-07-10 11:30:00,35.87,35.89,35.56,35.65,25500.0,35.87,35.89,35.56,35.65,25500.0
2006-07-10 12:00:00,35.65,35.79,35.58,35.74,32500.0,35.65,35.79,35.58,35.74,32500.0
2006-07-10 12:30:00,35.72,35.75,35.51,35.58,24000.0,35.72,35.75,35.51,35.58,24000.0
2006-07-10 13:00:00,35.55,35.57,35.43,35.53,33200.0,35.55,35.57,35.43,35.53,33200.0
2006-07-10 13:30:00,35.54,35.55,35.32,35.38,51000.0,35.54,35.55,35.32,35.38,51000.0
2006-07-10 14:00:00,35.41,35.45,35.06,35.07,44400.0,35.41,35.45,35.06,35.07,44400.0
2006-07-10 14:30:00,35.05,35.27,34.9,35.26,72500.0,35.05,35.27,34.9,35.26,72500.0
2006-07-10 15:00:00,35.23,35.5,35.15,35.44,77300.0,35.23,35.5,35.15,35.44,77300.0
2006-07-10 15:30:00,35.44,35.44,35.2,35.22,73400.0,35.44,35.44,35.2,35.22,73400.0
2006-07-11 09:30:00,35.14,35.74,35.02,35.41,77800.0,35.14,35.74,35.02,35.41,77800.0
2006-07-11 10:00:00,35.45,35.52,35.0,35.08,46400.0,35.45,35.52,35.0,35.08,46400.0
2006-07-11 10:30:00,35.03,35.19,34.82,35.07,77300.0,35.03,35.19,34.82,35.07,77300.0
2006-07-11 11:00:00,35.07,35.16,35.06,35.12,35000.0,35.07,35.16,35.06,35.12,35000.0
2006-07-11 11:30:00,35.11,35.23,35.1,35.23,26300.0,35.11,35.23,35.1,35.23,26300.0
2006-07-11 12:00:00,35.18,35.33,35.14,35.32,25600.0,35.18,35.33,35.14,35.32,25600.0
2006-07-11 12:30:00,35.32,35.32,35.23,35.23,31400.0,35.32,35.32,35.23,35.23,31400.0
2006-07-11 13:00:00,35.27,35.27,35.13,35.21,44100.0,35.27,35.27,35.13,35.21,44100.0
2006-07-11 13:30:00,35.21,35.3,35.14,35.29,77200.0,35.21,35.3,35.14,35.29,77200.0
2006-07-11 14:00:00,35.28,35.36,35.2,35.35,127100.0,35.28,35.36,35.2,35.35,127100.0
2006-07-11 14:30:00,35.36,35.47,35.31,35.41,35300.0,35.36,35.47,35.31,35.41,35300.0
2006-07-11 15:00:00,35.42,35.8,35.34,35.7,61800.0,35.42,35.8,35.34,35.7,61800.0
2006-07-11 15:30:00,35.7,35.91,35.68,35.82,69100.0,35.7,35.91,35.68,35.82,69100.0
2006-07-12 09:30:00,35.7,36.46,35.6,36.22,156600.0,35.7,36.46,35.6,36.22,156600.0
2006-07-12 10:00:00,36.22,36.44,36.05,36.39,83600.0,36.22,36.44,36.05,36.39,83600.0
2006-07-12 10:30:00,36.4,36.41,36.14,36.22,63700.0,36.4,36.41,36.14,36.22,63700.0
2006-07-12 11:00:00,36.21,36.5,36.2,36.46,71300.0,36.21,36.5,36.2,36.46,71300.0
2006-07-12 11:30:00,36.45,37.1,36.45,36.98,146300.0,36.45,37.1,36.45,36.98,146300.0
2006-07-12 12:00:00,37.01,37.1,36.7,36.8,133300.0,37.01,37.1,36.7,36.8,133300.0
2006-07-12 12:30:00,36.8,37.04,36.79,36.93,92000.0,36.8,37.04,36.79,36.93,92000.0
2006-07-12 13:00:00,36.92,37.0,36.72,36.79,94600.0,36.92,37.0,36.72,36.79,94600.0
2006-07-12 13:30:00,36.81,36.87,36.4,36.47,74500.0,36.81,36.87,36.4,36.47,74500.0
2006-07-12 14:00:00,36.44,36.44,36.21,36.31,83700.0,36.44,36.44,36.21,36.31,83700.0
2006-07-12 14:30:00,36.36,36.39,36.09,36.19,55200.0,36.36,36.39,36.09,36.19,55200.0
2006-07-12 15:00:00,36.17,36.33,36.1,36.26,70500.0,36.17,36.33,36.1,36.26,70500.0
2006-07-12 15:30:00,36.25,36.26,36.03,36.16,80300.0,36.25,36.26,36.03,36.16,80300.0
2006-07-13 09:30:00,36.0,36.12,34.67,34.83,93200.0,36.0,36.12,34.67,34.83,93200.0
2006-07-13 10:00:00,34.82,35.09,34.55,34.98,194700.0,34.82,35.09,34.55,34.98,194700.0
2006-07-13 10:30:00,34.97,35.4,34.87,35.0,55900.0,34.97,35.4,34.87,35.0,55900.0
2006-07-13 11:00:00,35.0,35.25,34.91,35.22,62400.0,35.0,35.25,34.91,35.22,62400.0
2006-07-13 11:30:00,35.22,35.45,35.0,35.04,83700.0,35.22,35.45,35.0,35.04,83700.0
2006-07-13 12:00:00,35.15,35.43,35.12,35.27,25100.0,35.15,35.43,35.12,35.27,25100.0
2006-07-13 12:30:00,35.26,35.36,35.14,35.23,28000.0,35.26,35.36,35.14,35.23,28000.0
2006-07-13 13:00:00,35.24,35.29,34.81,34.84,29900.0,35.24,35.29,34.81,34.84,29900.0
2006-07-13 13:30:00,34.85,34.94,34.56,34.56,65900.0,34.85,34.94,34.56,34.56,65900.0
2006-07-13 14:00:00,34.55,34.88,34.49,34.61,50500.0,34.55,34.88,34.49,34.61,50500.0
2006-07-13 14:30:00,34.61,34.61,34.3,34.5,60700.0,34.61,34.61,34.3,34.5,60700.0
2006-07-13 15:00:00,34.53,34.55,34.26,34.55,96400.0,34.53,34.55,34.26,34.55,96400.0
2006-07-13 15:30:00,34.55,34.7,34.46,34.56,168300.0,34.55,34.7,34.46,34.56,168300.0
2006-07-14 09:30:00,35.3,35.38,34.6,34.86,189900.0,35.3,35.38,34.6,34.86,189900.0
2006-07-14 10:00:00,34.86,34.93,34.41,34.61,130600.0,34.86,34.93,34.41,34.61,130600.0
2006-07-14 10:30:00,34.58,34.7,34.49,34.55,48900.0,34.58,34.7,34.49,34.55,48900.0
2006-07-14 11:00:00,34.52,34.58,33.82,33.88,121600.0,34.52,34.58,33.82,33.88,121600.0
2006-07-14 11:30:00,33.92,34.29,33.66,34.23,109800.0,33.92,34.29,33.66,34.23,109800.0
2006-07-14 12:00:00,34.2,34.39,33.82,33.84,66900.0,34.2,34.39,33.82,33.84,66900.0
2006-07-14 12:30:00,33.87,34.24,33.83,34.09,79300.0,33.87,34.24,33.83,34.09,79300.0
2006-07-14 13:00:00,34.08,34.16,33.95,34.11,32200.0,34.08,34.16,33.95,34.11,32200.0
2006-07-14 13:30:00,34.1,34.27,33.91,33.91,125800.0,34.1,34.27,33.91,33.91,125800.0
2006-07-14 14:00:00,33.91,33.95,33.67,33.88,111800.0,33.91,33.95,33.67,33.88,111800.0
2006-07-14 14:30:00,33.86,34.15,33.86,34.11,52400.0,33.86,34.15,33.86,34.11,52400.0
2006-07-14 15:00:00,34.17,34.35,34.09,34.14,47300.0,34.17,34.35,34.09,34.14,47300.0
2006-07-14 15:30:00,34.12,34.45,34.05,34.29,105000.0,34.12,34.45,34.05,34.29,105000.0
2006-07-17 09:30:00,34.24,34.7,33.85,34.29,99700.0,34.24,34.7,33.85,34.29,99700.0
2006-07-17 10:00:00,34.27,34.46,33.86,33.86,53000.0,34.27,34.46,33.86,33.86,53000.0
2006-07-17 10:30:00,33.89,33.89,33.5,33.54,101900.0,33.89,33.89,33.5,33.54,101900.0
2006-07-17 11:00:00,33.59,33.74,33.44,33.54,42300.0,33.59,33.74,33.44,33.54,42300.0
2006-07-17 11:30:00,33.54,33.83,33.53,33.67,40100.0,33.54,33.83,33.53,33.67,40100.0
2006-07-17 12:00:00,33.67,33.75,33.49,33.69,23200.0,33.67,33.75,33.49,33.69,23200.0
2006-07-17 12:30:00,33.72,33.8,33.6,33.64,23300.0,33.72,33.8,33.6,33.64,23300.0
2006-07-17 13:00:00,33.6,33.88,33.57,33.72,87100.0,33.6,33.88,33.57,33.72,87100.0
2006-07-17 13:30:00,33.72,33.74,33.57,33.65,21900.0,33.72,33.74,33.57,33.65,21900.0
2006-07-17 14:00:00,33.66,33.74,33.57,33.7,29600.0,33.66,33.74,33.57,33.7,29600.0
2006-07-17 14:30:00,33.69,33.74,33.56,33.61,50300.0,33.69,33.74,33.56,33.61,50300.0
2006-07-17 15:00:00,33.63,33.65,33.32,33.5,118600.0,33.63,33.65,33.32,33.5,118600.0
2006-07-17 15:30:00,33.5,33.65,33.37,33.44,134900.0,33.5,33.65,33.37,33.44,134900.0
2006-07-18 09:30:00,33.58,33.96,33.52,33.75,98300.0,33.58,33.96,33.52,33.75,98300.0
2006-07-18 10:00:00,33.73,33.73,33.1,33.26,58700.0,33.73,33.73,33.1,33.26,58700.0
2006-07-18 10:30:00,33.25,33.46,32.75,32.77,75400.0,33.25,33.46,32.75,32.77,75400.0
2006-07-18 11:00:00,32.77,32.85,32.6,32.8,88900.0,32.77,32.85,32.6,32.8,88900.0
2006-07-18 11:30:00,32.77,32.85,32.67,32.76,51600.0,32.77,32.85,32.67,32.76,51600.0
2006-07-18 12:00:00,32.76,32.83,32.69,32.81,22300.0,32.76,32.83,32.69,32.81,22300.0
2006-07-18 12:30:00,32.83,33.1,32.74,32.97,65500.0,32.83,33.1,32.74,32.97,65500.0
2006-07-18 13:00:00,32.95,32.95,32.5,32.51,94700.0,32.95,32.95,32.5,32.51,94700.0
2006-07-18 13:30:00,32.51,32.57,32.26,32.31,68300.0,32.51,32.57,32.26,32.31,68300.0
2006-07-18 14:00:00,32.27,32.6,32.27,32.56,73500.0,32.27,32.6,32.27,32.56,73500.0
2006-07-18 14:30:00,32.53,32.96,32.5,32.88,84100.0,32.53,32.96,32.5,32.88,84100.0
2006-07-18 15:00:00,32.86,32.86,32.42,32.63,59500.0,32.86,32.86,32.42,32.63,59500.0
2006-07-18 15:30:00,32.63,33.02,32.62,32.94,112500.0,32.63,33.02,32.62,32.94,112500.0
2006-07-19 09:30:00,33.04,34.21,32.78,34.0,137100.0,33.04,34.21,32.78,34.0,137100.0
2006-07-19 10:00:00,34.0,34.67,34.0,34.5,291900.0,34.0,34.67,34.0,34.5,291900.0
2006-07-19 10:30:00,34.45,34.68,34.34,34.53,94900.0,34.45,34.68,34.34,34.53,94900.0
2006-07-19 11:00:00,34.52,34.63,34.36,34.52,100600.0,34.52,34.63,34.36,34.52,100600.0
2006-07-19 11:30:00,34.51,34.55,34.37,34.53,47300.0,34.51,34.55,34.37,34.53,47300.0
2006-07-19 12:00:00,34.54,34.71,34.46,34.71,41000.0,34.54,34.71,34.46,34.71,41000.0
2006-07-19 12:30:00,34.73,34.99,34.7,34.98,35100.0,34.73,34.99,34.7,34.98,35100.0
2006-07-19 13:00:00,34.98,35.16,34.97,35.03,44700.0,34.98,35.16,34.97,35.03,44700.0
2006-07-19 13:30:00,35.04,35.1,34.91,35.0,32500.0,35.04,35.1,34.91,35.0,32500.0
2006-07-19 14:00:00,35.04,35.05,34.82,35.0,80400.0,35.04,35.05,34.82,35.0,80400.0
2006-07-19 14:30:00,35.0,35.17,34.91,34.98,91600.0,35.0,35.17,34.91,34.98,91600.0
2006-07-19 15:00:00,35.01,35.23,34.87,35.18,62400.0,35.01,35.23,34.87,35.18,62400.0
2006-07-19 15:30:00,35.24,35.35,35.2,35.24,192900.0,35.24,35.35,35.2,35.24,192900.0
2006-07-20 09:30:00,35.37,35.87,35.26,35.27,174800.0,35.37,35.87,35.26,35.27,174800.0
2006-07-20 10:00:00,35.25,35.45,34.84,35.41,116800.0,35.25,35.45,34.84,35.41,116800.0
2006-07-20 10:30:00,35.43,35.53,34.97,35.42,77700.0,35.43,35.53,34.97,35.42,77700.0
2006-07-20 11:00:00,35.47,35.5,35.12,35.39,70400.0,35.47,35.5,35.12,35.39,70400.0
2006-07-20 11:30:00,35.38,35.58,35.33,35.46,42300.0,35.38,35.58,35.33,35.46,42300.0
2006-07-20 12:00:00,35.45,35.49,35.12,35.17,36300.0,35.45,35.49,35.12,35.17,36300.0
2006-07-20 12:30:00,35.14,35.35,35.08,35.25,31900.0,35.14,35.35,35.08,35.25,31900.0
2006-07-20 13:00:00,35.3,35.46,35.24,35.29,48500.0,35.3,35.46,35.24,35.29,48500.0
2006-07-20 13:30:00,35.25,35.39,35.03,35.23,107900.0,35.25,35.39,35.03,35.23,107900.0
2006-07-20 14:00:00,35.23,35.39,34.92,35.06,92200.0,35.23,35.39,34.92,35.06,92200.0
2006-07-20 14:30:00,35.04,35.27,35.01,35.01,85800.0,35.04,35.27,35.01,35.01,85800.0
2006-07-20 15:00:00,35.01,35.18,34.97,35.11,58800.0,35.01,35.18,34.97,35.11,58800.0
2006-07-20 15:30:00,35.11,35.18,34.85,34.96,74500.0,35.11,35.18,34.85,34.96,74500.0
2006-07-21 09:30:00,35.13,35.13,34.3,34.63,110600.0,35.13,35.13,34.3,34.63,110600.0
2006-07-21 10:00:00,34.64,34.67,34.09,34.22,89000.0,34.64,34.67,34.09,34.22,89000.0
2006-07-21 10:30:00,34.22,34.5,34.09,34.37,50200.0,34.22,34.5,34.09,34.37,50200.0
2006-07-21 11:00:00,34.35,34.35,33.69,33.69,103700.0,34.35,34.35,33.69,33.69,103700.0
2006-07-21 11:30:00,33.69,34.39,33.69,34.27,107500.0,33.69,34.39,33.69,34.27,107500.0
2006-07-21 12:00:00,34.2,34.23,33.8,33.9,31900.0,34.2,34.23,33.8,33.9,31900.0
2006-07-21 12:30:00,33.9,33.97,33.71,33.82,21600.0,33.9,33.97,33.71,33.82,21600.0
2006-07-21 13:00:00,33.82,34.17,33.8,33.97,24900.0,33.82,34.17,33.8,33.97,24900.0
2006-07-21 13:30:00,33.97,34.23,33.96,34.13,26700.0,33.97,34.23,33.96,34.13,26700.0
2006-07-21 14:00:00,34.11,34.17,34.0,34.16,20600.0,34.11,34.17,34.0,34.16,20600.0
2006-07-21 14:30:00,34.14,34.26,34.07,34.22,31200.0,34.14,34.26,34.07,34.22,31200.0
2006-07-21 15:00:00,34.17,34.19,34.0,34.09,41600.0,34.17,34.19,34.0,34.09,41600.0
2006-07-21 15:30:00,34.11,34.43,34.1,34.31,96100.0,34.11,34.43,34.1,34.31,96100.0
2006-07-24 09:30:00,34.37,35.22,34.25,34.83,98800.0,34.37,35.22,34.25,34.83,98800.0
2006-07-24 10:00:00,34.85,35.26,34.74,35.12,77500.0,34.85,35.26,34.74,35.12,77500.0
2006-07-24 10:30:00,35.07,35.33,34.94,35.07,72400.0,35.07,35.33,34.94,35.07,72400.0
2006-07-24 11:00:00,35.08,35.38,35.03,35.38,48200.0,35.08,35.38,35.03,35.38,48200.0
2006-07-24 11:30:00,35.35,35.37,35.22,35.32,33200.0,35.35,35.37,35.22,35.32,33200.0
2006-07-24 12:00:00,35.31,35.32,34.9,34.99,46300.0,35.31,35.32,34.9,34.99,46300.0
2006-07-24 12:30:00,34.96,34.97,34.8,34.81,32400.0,34.96,34.97,34.8,34.81,32400.0
2006-07-24 13:00:00,34.8,34.93,34.75,34.92,39400.0,34.8,34.93,34.75,34.92,39400.0
2006-07-24 13:30:00,34.92,35.05,34.88,34.94,20500.0,34.92,35.05,34.88,34.94,20500.0
2006-07-24 14:00:00,34.93,34.97,34.8,34.86,16800.0,34.93,34.97,34.8,34.86,16800.0
2006-07-24 14:30:00,34.87,35.06,34.87,34.93,25100.0,34.87,35.06,34.87,34.93,25100.0
2006-07-24 15:00:00,34.95,35.16,34.95,35.1,46200.0,34.95,35.16,34.95,35.1,46200.0
2006-07-24 15:30:00,35.11,35.12,34.91,34.98,96400.0,35.11,35.12,34.91,34.98,96400.0
2006-07-25 09:30:00,34.95,35.77,34.62,35.65,47400.0,34.95,35.77,34.62,35.65,47400.0
2006-07-25 10:00:00,35.58,35.75,35.16,35.16,88900.0,35.58,35.75,35.16,35.16,88900.0
2006-07-25 10:30:00,35.16,35.2,34.68,35.07,66900.0,35.16,35.2,34.68,35.07,66900.0
2006-07-25 11:00:00,35.05,35.56,35.05,35.54,32300.0,35.05,35.56,35.05,35.54,32300.0
2006-07-25 11:30:00,35.52,35.52,35.15,35.21,53600.0,35.52,35.52,35.15,35.21,53600.0
2006-07-25 12:00:00,35.2,35.25,35.01,35.18,81300.0,35.2,35.25,35.01,35.18,81300.0
2006-07-25 12:30:00,35.18,35.2,35.05,35.09,35600.0,35.18,35.2,35.05,35.09,35600.0
2006-07-25 13:00:00,35.09,35.13,34.95,34.95,20100.0,35.09,35.13,34.95,34.95,20100.0
2006-07-25 13:30:00,34.97,34.98,34.73,34.84,40500.0,34.97,34.98,34.73,34.84,40500.0
2006-07-25 14:00:00,34.85,35.22,34.79,35.2,33000.0,34.85,35.22,34.79,35.2,33000.0
2006-07-25 14:30:00,35.2,35.58,35.19,35.31,58400.0,35.2,35.58,35.19,35.31,58400.0
2006-07-25 15:00:00,35.33,35.64,35.32,35.58,68600.0,35.33,35.64,35.32,35.58,68600.0
2006-07-25 15:30:00,35.6,35.7,35.36,35.61,81400.0,35.6,35.7,35.36,35.61,81400.0
2006-07-26 09:30:00,35.32,35.6,34.8,35.36,50900.0,35.32,35.6,34.8,35.36,50900.0
2006-07-26 10:00:00,35.36,35.39,34.95,35.05,48400.0,35.36,35.39,34.95,35.05,48400.0
2006-07-26 10:30:00,35.05,35.05,34.76,34.84,27100.0,35.05,35.05,34.76,34.84,27100.0
2006-07-26 11:00:00,34.9,35.37,34.83,35.11,41800.0,34.9,35.37,34.83,35.11,41800.0
2006-07-26 11:30:00,35.07,35.3,34.95,35.28,28300.0,35.07,35.3,34.95,35.28,28300.0
2006-07-26 12:00:00,35.29,35.6,35.29,35.55,45200.0,35.29,35.6,35.29,35.55,45200.0
2006-07-26 12:30:00,35.55,35.59,35.3,35.32,18200.0,35.55,35.59,35.3,35.32,18200.0
2006-07-26 13:00:00,35.34,35.46,35.32,35.4,12300.0,35.34,35.46,35.32,35.4,12300.0
2006-07-26 13:30:00,35.41,35.92,35.4,35.91,32900.0,35.41,35.92,35.4,35.91,32900.0
2006-07-26 14:00:00,35.81,35.89,35.46,35.76,27500.0,35.81,35.89,35.46,35.76,27500.0
2006-07-26 14:30:00,35.77,35.94,35.66,35.85,41500.0,35.77,35.94,35.66,35.85,41500.0
2006-07-26 15:00:00,35.86,35.92,35.69,35.84,36100.0,35.86,35.92,35.69,35.84,36100.0
2006-07-26 15:30:00,35.84,35.91,35.24,35.58,98500.0,35.84,35.91,35.24,35.58,98500.0
2006-07-27 09:30:00,35.07,35.1,33.41,33.75,369100.0,35.07,35.1,33.41,33.75,369100.0
2006-07-27 10:00:00,33.72,34.39,33.5,34.0,203700.0,33.72,34.39,33.5,34.0,203700.0
2006-07-27 10:30:00,34.04,34.08,33.52,33.61,80800.0,34.04,34.08,33.52,33.61,80800.0
2006-07-27 11:00:00,33.6,33.9,33.4,33.67,135500.0,33.6,33.9,33.4,33.67,135500.0
2006-07-27 11:30:00,33.68,33.77,33.45,33.67,75800.0,33.68,33.77,33.45,33.67,75800.0
2006-07-27 12:00:00,33.66,34.04,33.65,33.75,65200.0,33.66,34.04,33.65,33.75,65200.0
2006-07-27 12:30:00,33.75,33.9,33.65,33.71,85500.0,33.75,33.9,33.65,33.71,85500.0
2006-07-27 13:00:00,33.72,33.72,33.3,33.3,84400.0,33.72,33.72,33.3,33.3,84400.0
2006-07-27 13:30:00,33.3,33.54,32.82,32.83,128400.0,33.3,33.54,32.82,32.83,128400.0
2006-07-27 14:00:00,32.83,33.2,32.6,33.09,203000.0,32.83,33.2,32.6,33.09,203000.0
2006-07-27 14:30:00,33.09,33.13,32.68,32.86,112200.0,33.09,33.13,32.68,32.86,112200.0
2006-07-27 15:00:00,32.84,32.9,32.74,32.87,99100.0,32.84,32.9,32.74,32.87,99100.0
2006-07-27 15:30:00,32.87,33.44,32.87,33.37,247900.0,32.87,33.44,32.87,33.37,247900.0
2006-07-28 09:30:00,33.41,34.18,32.95,34.06,85700.0,33.41,34.18,32.95,34.06,85700.0
2006-07-28 10:00:00,34.02,34.1,33.36,33.41,81600.0,34.02,34.1,33.36,33.41,81600.0
2006-07-28 10:30:00,33.44,33.78,33.37,33.76,50000.0,33.44,33.78,33.37,33.76,50000.0
2006-07-28 11:00:00,33.76,34.13,33.76,34.0,71900.0,33.76,34.13,33.76,34.0,71900.0
2006-07-28 11:30:00,34.04,34.15,33.85,34.0,26100.0,34.04,34.15,33.85,34.0,26100.0
2006-07-28 12:00:00,34.04,34.22,33.81,34.16,42400.0,34.04,34.22,33.81,34.16,42400.0
2006-07-28 12:30:00,34.16,34.23,34.0,34.18,38100.0,34.16,34.23,34.0,34.18,38100.0
2006-07-28 13:00:00,34.14,34.33,34.02,34.26,49500.0,34.14,34.33,34.02,34.26,49500.0
2006-07-28 13:30:00,34.24,34.3,34.01,34.06,58600.0,34.24,34.3,34.01,34.06,58600.0
2006-07-28 14:00:00,34.1,34.2,34.0,34.04,39000.0,34.1,34.2,34.0,34.04,39000.0
2006-07-28 14:30:00,34.03,34.17,34.0,34.1,61500.0,34.03,34.17,34.0,34.1,61500.0
2006-07-28 15:00:00,34.09,34.26,34.02,34.12,70800.0,34.09,34.26,34.02,34.12,70800.0
2006-07-28 15:30:00,34.14,34.31,34.11,34.25,129600.0,34.14,34.31,34.11,34.25,129600.0
2006-07-31 09:30:00,34.11,34.13,32.89,33.1,110500.0,34.11,34.13,32.89,33.1,110500.0
2006-07-31 10:00:00,33.1,34.04,33.05,33.91,117800.0,33.1,34.04,33.05,33.91,117800.0
2006-07-31 10:30:00,33.9,33.94,33.33,33.46,64700.0,33.9,33.94,33.33,33.46,64700.0
2006-07-31 11:00:00,33.48,33.61,33.27,33.27,53700.0,33.48,33.61,33.27,33.27,53700.0
2006-07-31 11:30:00,33.27,33.42,33.13,33.3,41200.0,33.27,33.42,33.13,33.3,41200.0
2006-07-31 12:00:00,33.27,33.38,33.23,33.38,32700.0,33.27,33.38,33.23,33.38,32700.0
2006-07-31 12:30:00,33.35,33.47,33.28,33.42,28700.0,33.35,33.47,33.28,33.42,28700.0
2006-07-31 13:00:00,33.4,33.5,33.38,33.49,65300.0,33.4,33.5,33.38,33.49,65300.0
2006-07-31 13:30:00,33.48,33.55,33.35,33.4,56000.0,33.48,33.55,33.35,33.4,56000.0
2006-07-31 14:00:00,33.38,33.4,33.27,33.34,48500.0,33.38,33.4,33.27,33.34,48500.0
2006-07-31 14:30:00,33.35,33.4,33.26,33.37,56900.0,33.35,33.4,33.26,33.37,56900.0
2006-07-31 15:00:00,33.38,33.77,33.25,33.72,128800.0,33.38,33.77,33.25,33.72,128800.0
2006-07-31 15:30:00,33.74,33.78,33.36,33.52,168500.0,33.74,33.78,33.36,33.52,168500.0
2006-08-01 09:30:00,33.23,33.44,32.71,32.74,98900.0,33.23,33.44,32.71,32.74,98900.0
2006-08-01 10:00:00,32.77,32.77,32.05,32.31,129000.0,32.77,32.77,32.05,32.31,129000.0
2006-08-01 10:30:00,32.31,32.43,32.22,32.26,91900.0,32.31,32.43,32.22,32.26,91900.0
2006-08-01 11:00:00,32.26,32.45,32.26,32.41,79800.0,32.26,32.45,32.26,32.41,79800.0
2006-08-01 11:30:00,32.44,32.5,32.29,32.32,36400.0,32.44,32.5,32.29,32.32,36400.0
2006-08-01 12:00:00,32.31,32.36,32.24,32.35,28200.0,32.31,32.36,32.24,32.35,28200.0
2006-08-01 12:30:00,32.35,32.35,32.21,32.26,38900.0,32.35,32.35,32.21,32.26,38900.0
2006-08-01 13:00:00,32.26,32.28,32.14,32.19,39800.0,32.26,32.28,32.14,32.19,39800.0
2006-08-01 13:30:00,32.17,32.41,32.12,32.37,71000.0,32.17,32.41,32.12,32.37,71000.0
2006-08-01 14:00:00,32.37,32.38,32.17,32.17,40800.0,32.37,32.38,32.17,32.17,40800.0
2006-08-01 14:30:00,32.19,32.36,32.15,32.36,51400.0,32.19,32.36,32.15,32.36,51400.0
2006-08-01 15:00:00,32.35,32.46,32.27,32.38,56400.0,32.35,32.46,32.27,32.38,56400.0
2006-08-01 15:30:00,32.36,32.64,32.25,32.51,171400.0,32.36,32.64,32.25,32.51,171400.0
2006-08-02 09:30:00,32.73,32.95,32.56,32.62,103700.0,32.73,32.95,32.56,32.62,103700.0
2006-08-02 10:00:00,32.62,32.66,32.33,32.53,73100.0,32.62,32.66,32.33,32.53,73100.0
2006-08-02 10:30:00,32.53,32.85,32.46,32.78,89700.0,32.53,32.85,32.46,32.78,89700.0
2006-08-02 11:00:00,32.82,33.04,32.75,32.75,44000.0,32.82,33.04,32.75,32.75,44000.0
2006-08-02 11:30:00,32.75,32.86,32.55,32.85,60200.0,32.75,32.86,32.55,32.85,60200.0
2006-08-02 12:00:00,32.85,33.05,32.77,32.77,57500.0,32.85,33.05,32.77,32.77,57500.0
2006-08-02 12:30:00,32.77,32.79,32.63,32.64,30700.0,32.77,32.79,32.63,32.64,30700.0
2006-08-02 13:00:00,32.64,32.85,32.59,32.79,27000.0,32.64,32.85,32.59,32.79,27000.0
2006-08-02 13:30:00,32.79,32.84,32.6,32.6,48200.0,32.79,32.84,32.6,32.6,48200.0
2006-08-02 14:00:00,32.65,32.65,32.31,32.33,52800.0,32.65,32.65,32.31,32.33,52800.0
2006-08-02 14:30:00,32.32,32.47,32.28,32.3,109600.0,32.32,32.47,32.28,32.3,109600.0
2006-08-02 15:00:00,32.32,32.35,32.24,32.24,117200.0,32.32,32.35,32.24,32.24,117200.0
2006-08-02 15:30:00,32.25,32.36,32.19,32.33,146100.0,32.25,32.36,32.19,32.33,146100.0
2006-08-03 09:30:00,32.06,32.32,31.59,31.93,105000.0,32.06,32.32,31.59,31.93,105000.0
2006-08-03 10:00:00,31.94,32.46,31.8,32.3,122500.0,31.94,32.46,31.8,32.3,122500.0
2006-08-03 10:30:00,32.34,32.39,32.0,32.2,50100.0,32.34,32.39,32.0,32.2,50100.0
2006-08-03 11:00:00,32.19,32.42,31.99,32.01,58800.0,32.19,32.42,31.99,32.01,58800.0
2006-08-03 11:30:00,32.02,32.03,31.91,31.91,29800.0,32.02,32.03,31.91,31.91,29800.0
2006-08-03 12:00:00,31.95,32.17,31.93,32.15,27000.0,31.95,32.17,31.93,32.15,27000.0
2006-08-03 12:30:00,32.18,32.31,32.18,32.29,41600.0,32.18,32.31,32.18,32.29,41600.0
2006-08-03 13:00:00,32.29,32.51,32.29,32.45,59500.0,32.29,32.51,32.29,32.45,59500.0
2006-08-03 13:30:00,32.45,32.69,32.37,32.64,52500.0,32.45,32.69,32.37,32.64,52500.0
2006-08-03 14:00:00,32.68,32.82,32.54,32.67,70000.0,32.68,32.82,32.54,32.67,70000.0
2006-08-03 14:30:00,32.67,32.85,32.57,32.85,93400.0,32.67,32.85,32.57,32.85,93400.0
2006-08-03 15:00:00,32.85,32.87,32.5,32.64,78700.0,32.85,32.87,32.5,32.64,78700.0
2006-08-03 15:30:00,32.67,32.85,32.58,32.74,157600.0,32.67,32.85,32.58,32.74,157600.0
2006-08-04 09:30:00,32.88,33.58,32.88,33.41,90500.0,32.88,33.58,32.88,33.41,90500.0
2006-08-04 10:00:00,33.43,33.66,33.25,33.27,76600.0,33.43,33.66,33.25,33.27,76600.0
2006-08-04 10:30:00,33.29,33.38,33.25,33.35,43400.0,33.29,33.38,33.25,33.35,43400.0
2006-08-04 11:00:00,33.35,33.35,33.21,33.28,31100.0,33.35,33.35,33.21,33.28,31100.0
2006-08-04 11:30:00,33.28,33.3,32.51,32.57,84700.0,33.28,33.3,32.51,32.57,84700.0
2006-08-04 12:00:00,32.52,32.68,32.16,32.25,45100.0,32.52,32.68,32.16,32.25,45100.0
2006-08-04 12:30:00,32.25,32.39,32.07,32.3,38600.0,32.25,32.39,32.07,32.3,38600.0
2006-08-04 13:00:00,32.32,32.46,32.16,32.29,44200.0,32.32,32.46,32.16,32.29,44200.0
2006-08-04 13:30:00,32.26,32.39,32.04,32.26,23600.0,32.26,32.39,32.04,32.26,23600.0
2006-08-04 14:00:00,32.24,32.43,32.14,32.21,31600.0,32.24,32.43,32.14,32.21,31600.0
2006-08-04 14:30:00,32.2,32.23,31.95,31.99,100000.0,32.2,32.23,31.95,31.99,100000.0
2006-08-04 15:00:00,31.99,32.31,31.94,32.3,58800.0,31.99,32.31,31.94,32.3,58800.0
2006-08-04 15:30:00,32.29,32.33,32.1,32.25,111600.0,32.29,32.33,32.1,32.25,111600.0
2006-08-07 09:30:00,32.28,32.28,31.55,31.66,116100.0,32.28,32.28,31.55,31.66,116100.0
2006-08-07 10:00:00,31.64,31.74,31.55,31.61,58300.0,31.64,31.74,31.55,31.61,58300.0
2006-08-07 10:30:00,31.61,31.86,31.58,31.77,109700.0,31.61,31.86,31.58,31.77,109700.0
2006-08-07 11:00:00,31.73,31.74,31.58,31.59,83600.0,31.73,31.74,31.58,31.59,83600.0
2006-08-07 11:30:00,31.58,31.77,31.58,31.77,24000.0,31.58,31.77,31.58,31.77,24000.0
2006-08-07 12:00:00,31.77,31.94,31.77,31.85,27000.0,31.77,31.94,31.77,31.85,27000.0
2006-08-07 12:30:00,31.82,31.99,31.76,31.76,34200.0,31.82,31.99,31.76,31.76,34200.0
2006-08-07 13:00:00,31.76,31.79,31.67,31.69,38000.0,31.76,31.79,31.67,31.69,38000.0
2006-08-07 13:30:00,31.69,31.69,31.64,31.65,60400.0,31.69,31.69,31.64,31.65,60400.0
2006-08-07 14:00:00,31.65,31.72,31.59,31.6,47100.0,31.65,31.72,31.59,31.6,47100.0
2006-08-07 14:30:00,31.58,31.67,31.55,31.66,23900.0,31.58,31.67,31.55,31.66,23900.0
2006-08-07 15:00:00,31.67,31.7,31.56,31.59,32900.0,31.67,31.7,31.56,31.59,32900.0
2006-08-07 15:30:00,31.62,31.73,31.6,31.68,90200.0,31.62,31.73,31.6,31.68,90200.0
2006-08-08 09:30:00,31.76,31.77,30.9,30.91,133300.0,31.76,31.77,30.9,30.91,133300.0
2006-08-08 10:00:00,30.91,30.98,30.7,30.83,161200.0,30.91,30.98,30.7,30.83,161200.0
2006-08-08 10:30:00,30.84,30.86,30.41,30.44,125800.0,30.84,30.86,30.41,30.44,125800.0
2006-08-08 11:00:00,30.45,30.68,30.38,30.67,93600.0,30.45,30.68,30.38,30.67,93600.0
2006-08-08 11:30:00,30.68,30.81,30.61,30.66,107500.0,30.68,30.81,30.61,30.66,107500.0
2006-08-08 12:00:00,30.66,30.81,30.66,30.67,72900.0,30.66,30.81,30.66,30.67,72900.0
2006-08-08 12:30:00,30.67,30.77,30.63,30.77,40300.0,30.67,30.77,30.63,30.77,40300.0
2006-08-08 13:00:00,30.77,30.8,30.68,30.78,40300.0,30.77,30.8,30.68,30.78,40300.0
2006-08-08 13:30:00,30.75,30.8,30.61,30.61,43600.0,30.75,30.8,30.61,30.61,43600.0
2006-08-08 14:00:00,30.62,30.95,30.5,30.55,246900.0,30.62,30.95,30.5,30.55,246900.0
2006-08-08 14:30:00,30.57,30.87,30.46,30.57,118500.0,30.57,30.87,30.46,30.57,118500.0
2006-08-08 15:00:00,30.58,30.67,30.38,30.5,79600.0,30.58,30.67,30.38,30.5,79600.0
2006-08-08 15:30:00,30.45,30.65,30.29,30.57,131700.0,30.45,30.65,30.29,30.57,131700.0
2006-08-09 09:30:00,30.88,31.36,30.86,31.0,125400.0,30.88,31.36,30.86,31.0,125400.0
2006-08-09 10:00:00,31.0,31.16,30.58,30.58,63300.0,31.0,31.16,30.58,30.58,63300.0
2006-08-09 10:30:00,30.59,30.98,30.5,30.75,70300.0,30.59,30.98,30.5,30.75,70300.0
2006-08-09 11:00:00,30.76,30.99,30.7,30.86,33800.0,30.76,30.99,30.7,30.86,33800.0
2006-08-09 11:30:00,30.87,31.14,30.86,30.89,41300.0,30.87,31.14,30.86,30.89,41300.0
2006-08-09 12:00:00,30.87,30.9,30.6,30.73,40200.0,30.87,30.9,30.6,30.73,40200.0
2006-08-09 12:30:00,30.71,30.71,30.5,30.61,28600.0,30.71,30.71,30.5,30.61,28600.0
2006-08-09 13:00:00,30.62,30.75,30.55,30.58,31900.0,30.62,30.75,30.55,30.58,31900.0
2006-08-09 13:30:00,30.58,30.68,30.51,30.55,31200.0,30.58,30.68,30.51,30.55,31200.0
2006-08-09 14:00:00,30.55,30.63,30.48,30.52,45100.0,30.55,30.63,30.48,30.52,45100.0
2006-08-09 14:30:00,30.5,30.58,30.16,30.2,72300.0,30.5,30.58,30.16,30.2,72300.0
2006-08-09 15:00:00,30.2,30.2,29.88,30.05,133900.0,30.2,30.2,29.88,30.05,133900.0
2006-08-09 15:30:00,30.05,30.26,30.05,30.16,201400.0,30.05,30.26,30.05,30.16,201400.0
2006-08-10 09:30:00,30.05,30.75,29.75,30.46,132100.0,30.05,30.75,29.75,30.46,132100.0
2006-08-10 10:00:00,30.45,30.51,30.14,30.51,80400.0,30.45,30.51,30.14,30.51,80400.0
2006-08-10 10:30:00,30.51,30.97,30.51,30.73,183300.0,30.51,30.97,30.51,30.73,183300.0
2006-08-10 11:00:00,30.74,30.84,30.63,30.71,58000.0,30.74,30.84,30.63,30.71,58000.0
2006-08-10 11:30:00,30.7,30.7,30.15,30.25,209600.0,30.7,30.7,30.15,30.25,209600.0
2006-08-10 12:00:00,30.26,30.28,30.14,30.15,47000.0,30.26,30.28,30.14,30.15,47000.0
2006-08-10 12:30:00,30.14,30.16,30.0,30.09,52000.0,30.14,30.16,30.0,30.09,52000.0
2006-08-10 13:00:00,30.1,30.17,30.05,30.05,92500.0,30.1,30.17,30.05,30.05,92500.0
2006-08-10 13:30:00,30.06,30.53,30.0,30.53,89600.0,30.06,30.53,30.0,30.53,89600.0
2006-08-10 14:00:00,30.54,30.54,30.33,30.38,69200.0,30.54,30.54,30.33,30.38,69200.0
2006-08-10 14:30:00,30.34,30.41,30.18,30.26,54000.0,30.34,30.41,30.18,30.26,54000.0
2006-08-10 15:00:00,30.25,30.4,30.16,30.31,45800.0,30.25,30.4,30.16,30.31,45800.0
2006-08-10 15:30:00,30.31,30.46,30.27,30.44,77100.0,30.31,30.46,30.27,30.44,77100.0
2006-08-11 09:30:00,30.49,30.49,30.05,30.11,60900.0,30.49,30.49,30.05,30.11,60900.0
2006-08-11 10:00:00,30.06,30.53,30.05,30.51,47200.0,30.06,30.53,30.05,30.51,47200.0
2006-08-11 10:30:00,30.5,30.52,30.28,30.39,32200.0,30.5,30.52,30.28,30.39,32200.0
2006-08-11 11:00:00,30.37,30.4,30.2,30.25,34500.0,30.37,30.4,30.2,30.25,34500.0
2006-08-11 11:30:00,30.26,30.35,30.12,30.2,27500.0,30.26,30.35,30.12,30.2,27500.0
2006-08-11 12:00:00,30.2,30.31,30.16,30.29,37100.0,30.2,30.31,30.16,30.29,37100.0
2006-08-11 12:30:00,30.31,30.41,30.25,30.35,413200.0,30.31,30.41,30.25,30.35,413200.0
2006-08-11 13:00:00,30.35,30.37,30.19,30.2,29100.0,30.35,30.37,30.19,30.2,29100.0
2006-08-11 13:30:00,30.22,30.41,30.2,30.41,19900.0,30.22,30.41,30.2,30.41,19900.0
2006-08-11 14:00:00,30.41,30.56,30.32,30.47,49100.0,30.41,30.56,30.32,30.47,49100.0
2006-08-11 14:30:00,30.45,30.71,30.4,30.55,41500.0,30.45,30.71,30.4,30.55,41500.0
2006-08-11 15:00:00,30.55,30.64,30.21,30.36,61700.0,30.55,30.64,30.21,30.36,61700.0
2006-08-11 15:30:00,30.36,30.52,30.3,30.36,81600.0,30.36,30.52,30.3,30.36,81600.0
2006-08-14 09:30:00,30.82,31.17,30.6,30.92,60800.0,30.82,31.17,30.6,30.92,60800.0
2006-08-14 10:00:00,30.88,30.96,30.64,30.85,28400.0,30.88,30.96,30.64,30.85,28400.0
2006-08-14 10:30:00,30.82,30.99,30.65,30.95,46900.0,30.82,30.99,30.65,30.95,46900.0
2006-08-14 11:00:00,30.99,31.4,30.84,31.28,71600.0,30.99,31.4,30.84,31.28,71600.0
2006-08-14 11:30:00,31.28,31.5,31.28,31.33,41000.0,31.28,31.5,31.28,31.33,41000.0
2006-08-14 12:00:00,31.34,31.34,31.08,31.1,47900.0,31.34,31.34,31.08,31.1,47900.0
2006-08-14 12:30:00,31.1,31.1,31.0,31.0,27900.0,31.1,31.1,31.0,31.0,27900.0
2006-08-14 13:00:00,30.99,31.0,30.8,30.84,30700.0,30.99,31.0,30.8,30.84,30700.0
2006-08-14 13:30:00,30.84,31.06,30.84,30.92,26900.0,30.84,31.06,30.84,30.92,26900.0
2006-08-14 14:00:00,30.93,31.02,30.89,30.9,35900.0,30.93,31.02,30.89,30.9,35900.0
2006-08-14 14:30:00,30.92,30.95,30.71,30.73,34200.0,30.92,30.95,30.71,30.73,34200.0
2006-08-14 15:00:00,30.73,30.79,30.63,30.71,56000.0,30.73,30.79,30.63,30.71,56000.0
2006-08-14 15:30:00,30.71,30.73,30.54,30.59,81400.0,30.71,30.73,30.54,30.59,81400.0
2006-08-15 09:30:00,31.35,31.74,31.0,31.09,85600.0,31.35,31.74,31.0,31.09,85600.0
2006-08-15 10:00:00,31.14,31.35,30.95,31.01,51300.0,31.14,31.35,30.95,31.01,51300.0
2006-08-15 10:30:00,31.04,31.22,30.97,31.09,34000.0,31.04,31.22,30.97,31.09,34000.0
2006-08-15 11:00:00,31.09,31.16,30.94,30.95,53600.0,31.09,31.16,30.94,30.95,53600.0
2006-08-15 11:30:00,30.95,30.96,30.75,30.76,48800.0,30.95,30.96,30.75,30.76,48800.0
2006-08-15 12:00:00,30.78,30.86,30.75,30.82,43200.0,30.78,30.86,30.75,30.82,43200.0
2006-08-15 12:30:00,30.81,30.89,30.69,30.89,22500.0,30.81,30.89,30.69,30.89,22500.0
2006-08-15 13:00:00,30.89,30.91,30.6,30.65,28900.0,30.89,30.91,30.6,30.65,28900.0
2006-08-15 13:30:00,30.66,30.94,30.65,30.91,11100.0,30.66,30.94,30.65,30.91,11100.0
2006-08-15 14:00:00,30.91,31.21,30.87,31.14,28600.0,30.91,31.21,30.87,31.14,28600.0
2006-08-15 14:30:00,31.15,31.49,31.15,31.46,42800.0,31.15,31.49,31.15,31.46,42800.0
2006-08-15 15:00:00,31.48,31.58,31.4,31.56,60100.0,31.48,31.58,31.4,31.56,60100.0
2006-08-15 15:30:00,31.57,31.7,31.48,31.57,103000.0,31.57,31.7,31.48,31.57,103000.0
2006-08-16 09:30:00,31.85,32.2,31.74,31.98,98100.0,31.85,32.2,31.74,31.98,98100.0
2006-08-16 10:00:00,31.98,32.09,31.84,31.89,38000.0,31.98,32.09,31.84,31.89,38000.0
2006-08-16 10:30:00,31.89,32.34,31.83,32.26,90800.0,31.89,32.34,31.83,32.26,90800.0
2006-08-16 11:00:00,32.17,32.26,32.05,32.07,40000.0,32.17,32.26,32.05,32.07,40000.0
2006-08-16 11:30:00,32.07,32.24,32.06,32.17,20700.0,32.07,32.24,32.06,32.17,20700.0
2006-08-16 12:00:00,32.18,32.29,32.14,32.25,30700.0,32.18,32.29,32.14,32.25,30700.0
2006-08-16 12:30:00,32.25,32.31,32.16,32.2,28000.0,32.25,32.31,32.16,32.2,28000.0
2006-08-16 13:00:00,32.23,32.28,32.17,32.2,28800.0,32.23,32.28,32.17,32.2,28800.0
2006-08-16 13:30:00,32.2,32.25,32.17,32.23,15800.0,32.2,32.25,32.17,32.23,15800.0
2006-08-16 14:00:00,32.22,32.27,32.12,32.25,34500.0,32.22,32.27,32.12,32.25,34500.0
2006-08-16 14:30:00,32.25,32.3,32.21,32.24,43200.0,32.25,32.3,32.21,32.24,43200.0
2006-08-16 15:00:00,32.24,32.26,32.14,32.21,59900.0,32.24,32.26,32.14,32.21,59900.0
2006-08-16 15:30:00,32.21,32.29,32.1,32.27,85400.0,32.21,32.29,32.1,32.27,85400.0
2006-08-17 09:30:00,32.32,32.35,32.0,32.26,51300.0,32.32,32.35,32.0,32.26,51300.0
2006-08-17 10:00:00,32.28,32.43,32.2,32.24,34600.0,32.28,32.43,32.2,32.24,34600.0
2006-08-17 10:30:00,32.25,32.43,32.21,32.37,23200.0,32.25,32.43,32.21,32.37,23200.0
2006-08-17 11:00:00,32.39,32.52,32.3,32.5,29100.0,32.39,32.52,32.3,32.5,29100.0
2006-08-17 11:30:00,32.52,32.64,32.5,32.52,29000.0,32.52,32.64,32.5,32.52,29000.0
2006-08-17 12:00:00,32.52,32.65,32.44,32.6,54600.0,32.52,32.65,32.44,32.6,54600.0
2006-08-17 12:30:00,32.61,32.94,32.61,32.79,40500.0,32.61,32.94,32.61,32.79,40500.0
2006-08-17 13:00:00,32.8,32.94,32.73,32.91,30500.0,32.8,32.94,32.73,32.91,30500.0
2006-08-17 13:30:00,32.91,32.91,32.76,32.78,56200.0,32.91,32.91,32.76,32.78,56200.0
2006-08-17 14:00:00,32.78,32.81,32.32,32.35,54200.0,32.78,32.81,32.32,32.35,54200.0
2006-08-17 14:30:00,32.32,32.48,32.2,32.42,37800.0,32.32,32.48,32.2,32.42,37800.0
2006-08-17 15:00:00,32.45,32.66,32.42,32.6,53600.0,32.45,32.66,32.42,32.6,53600.0
2006-08-17 15:30:00,32.6,32.81,32.59,32.81,90200.0,32.6,32.81,32.59,32.81,90200.0
2006-08-18 09:30:00,32.81,32.94,32.0,32.03,89500.0,32.81,32.94,32.0,32.03,89500.0
2006-08-18 10:00:00,32.02,32.31,32.0,32.09,28100.0,32.02,32.31,32.0,32.09,28100.0
2006-08-18 10:30:00,32.08,32.61,32.08,32.32,44300.0,32.08,32.61,32.08,32.32,44300.0
2006-08-18 11:00:00,32.33,32.51,32.27,32.34,19700.0,32.33,32.51,32.27,32.34,19700.0
2006-08-18 11:30:00,32.34,32.42,32.26,32.41,15400.0,32.34,32.42,32.26,32.41,15400.0
2006-08-18 12:00:00,32.42,32.7,32.37,32.7,21200.0,32.42,32.7,32.37,32.7,21200.0
2006-08-18 12:30:00,32.69,32.71,32.5,32.52,13700.0,32.69,32.71,32.5,32.52,13700.0
2006-08-18 13:00:00,32.51,32.53,32.44,32.48,10100.0,32.51,32.53,32.44,32.48,10100.0
2006-08-18 13:30:00,32.48,32.56,32.37,32.46,31100.0,32.48,32.56,32.37,32.46,31100.0
2006-08-18 14:00:00,32.45,32.66,32.45,32.57,49000.0,32.45,32.66,32.45,32.57,49000.0
2006-08-18 14:30:00,32.59,32.65,32.48,32.53,30700.0,32.59,32.65,32.48,32.53,30700.0
2006-08-18 15:00:00,32.52,32.78,32.47,32.75,68800.0,32.52,32.78,32.47,32.75,68800.0
2006-08-18 15:30:00,32.75,32.88,32.68,32.71,55800.0,32.75,32.88,32.68,32.71,55800.0
2006-08-21 09:30:00,32.43,32.55,32.04,32.41,51600.0,32.43,32.55,32.04,32.41,51600.0
2006-08-21 10:00:00,32.38,32.82,32.38,32.81,63500.0,32.38,32.82,32.38,32.81,63500.0
2006-08-21 10:30:00,32.8,33.1,32.8,32.96,58300.0,32.8,33.1,32.8,32.96,58300.0
2006-08-21 11:00:00,32.89,32.98,32.69,32.89,94500.0,32.89,32.98,32.69,32.89,94500.0
2006-08-21 11:30:00,32.9,33.0,32.57,32.62,68600.0,32.9,33.0,32.57,32.62,68600.0
2006-08-21 12:00:00,32.62,32.68,32.5,32.61,34600.0,32.62,32.68,32.5,32.61,34600.0
2006-08-21 12:30:00,32.61,32.69,32.52,32.64,22000.0,32.61,32.69,32.52,32.64,22000.0
2006-08-21 13:00:00,32.62,32.68,32.57,32.65,14600.0,32.62,32.68,32.57,32.65,14600.0
2006-08-21 13:30:00,32.65,32.67,32.56,32.66,23200.0,32.65,32.67,32.56,32.66,23200.0
2006-08-21 14:00:00,32.67,32.67,32.41,32.5,41300.0,32.67,32.67,32.41,32.5,41300.0
2006-08-21 14:30:00,32.49,32.56,32.41,32.55,48400.0,32.49,32.56,32.41,32.55,48400.0
2006-08-21 15:00:00,32.53,32.53,32.4,32.5,44700.0,32.53,32.53,32.4,32.5,44700.0
2006-08-21 15:30:00,32.47,32.54,32.34,32.35,88100.0,32.47,32.54,32.34,32.35,88100.0
2006-08-22 09:30:00,32.45,32.55,32.25,32.4,51000.0,32.45,32.55,32.25,32.4,51000.0
2006-08-22 10:00:00,32.36,32.67,32.35,32.6,29000.0,32.36,32.67,32.35,32.6,29000.0
2006-08-22 10:30:00,32.61,32.7,32.56,32.67,25600.0,32.61,32.7,32.56,32.67,25600.0
2006-08-22 11:00:00,32.67,32.9,32.56,32.86,27100.0,32.67,32.9,32.56,32.86,27100.0
2006-08-22 11:30:00,32.87,32.99,32.79,32.79,33600.0,32.87,32.99,32.79,32.79,33600.0
2006-08-22 12:00:00,32.79,32.84,32.76,32.76,27600.0,32.79,32.84,32.76,32.76,27600.0
2006-08-22 12:30:00,32.75,32.82,32.69,32.78,16500.0,32.75,32.82,32.69,32.78,16500.0
2006-08-22 13:00:00,32.79,32.79,32.5,32.53,39100.0,32.79,32.79,32.5,32.53,39100.0
2006-08-22 13:30:00,32.53,32.76,32.41,32.67,61100.0,32.53,32.76,32.41,32.67,61100.0
2006-08-22 14:00:00,32.67,32.72,32.45,32.53,38200.0,32.67,32.72,32.45,32.53,38200.0
2006-08-22 14:30:00,32.56,32.77,32.5,32.76,37600.0,32.56,32.77,32.5,32.76,37600.0
2006-08-22 15:00:00,32.75,32.8,32.64,32.65,35000.0,32.75,32.8,32.64,32.65,35000.0
2006-08-22 15:30:00,32.63,32.75,32.62,32.75,65400.0,32.63,32.75,32.62,32.75,65400.0
2006-08-23 09:30:00,32.87,32.87,32.47,32.66,36100.0,32.87,32.87,32.47,32.66,36100.0
2006-08-23 10:00:00,32.68,32.69,32.5,32.56,37700.0,32.68,32.69,32.5,32.56,37700.0
2006-08-23 10:30:00,32.52,32.71,32.5,32.63,43200.0,32.52,32.71,32.5,32.63,43200.0
2006-08-23 11:00:00,32.63,32.66,32.48,32.61,86500.0,32.63,32.66,32.48,32.61,86500.0
2006-08-23 11:30:00,32.61,32.77,32.58,32.75,26200.0,32.61,32.77,32.58,32.75,26200.0
2006-08-23 12:00:00,32.72,32.79,32.71,32.76,27500.0,32.72,32.79,32.71,32.76,27500.0
2006-08-23 12:30:00,32.75,32.75,32.67,32.74,27100.0,32.75,32.75,32.67,32.74,27100.0
2006-08-23 13:00:00,32.72,32.75,32.57,32.73,23800.0,32.72,32.75,32.57,32.73,23800.0
2006-08-23 13:30:00,32.69,32.76,32.5,32.59,100100.0,32.69,32.76,32.5,32.59,100100.0
2006-08-23 14:00:00,32.56,32.58,32.51,32.51,43900.0,32.56,32.58,32.51,32.51,43900.0
2006-08-23 14:30:00,32.51,32.61,32.48,32.51,35800.0,32.51,32.61,32.48,32.51,35800.0
2006-08-23 15:00:00,32.54,32.72,32.44,32.46,60000.0,32.54,32.72,32.44,32.46,60000.0
2006-08-23 15:30:00,32.47,32.82,32.45,32.75,112700.0,32.47,32.82,32.45,32.75,112700.0
2006-08-24 09:30:00,32.83,33.02,32.58,32.89,22700.0,32.83,33.02,32.58,32.89,22700.0
2006-08-24 10:00:00,32.9,32.9,32.58,32.58,24100.0,32.9,32.9,32.58,32.58,24100.0
2006-08-24 10:30:00,32.6,32.7,32.35,32.39,38600.0,32.6,32.7,32.35,32.39,38600.0
2006-08-24 11:00:00,32.39,32.4,32.18,32.21,41100.0,32.39,32.4,32.18,32.21,41100.0
2006-08-24 11:30:00,32.17,32.18,32.1,32.12,18800.0,32.17,32.18,32.1,32.12,18800.0
2006-08-24 12:00:00,32.13,32.28,32.1,32.16,25400.0,32.13,32.28,32.1,32.16,25400.0
2006-08-24 12:30:00,32.16,32.3,32.12,32.13,11500.0,32.16,32.3,32.12,32.13,11500.0
2006-08-24 13:00:00,32.12,32.31,32.04,32.25,28100.0,32.12,32.31,32.04,32.25,28100.0
2006-08-24 13:30:00,32.26,32.3,32.16,32.3,10900.0,32.26,32.3,32.16,32.3,10900.0
2006-08-24 14:00:00,32.28,32.36,32.14,32.25,20600.0,32.28,32.36,32.14,32.25,20600.0
2006-08-24 14:30:00,32.23,32.29,32.15,32.22,32900.0,32.23,32.29,32.15,32.22,32900.0
2006-08-24 15:00:00,32.22,32.36,32.12,32.32,47900.0,32.22,32.36,32.12,32.32,47900.0
2006-08-24 15:30:00,32.31,32.37,32.09,32.23,75500.0,32.31,32.37,32.09,32.23,75500.0
2006-08-25 09:30:00,33.34,34.62,32.91,34.36,453600.0,33.34,34.62,32.91,34.36,453600.0
2006-08-25 10:00:00,34.37,34.37,33.93,34.19,192000.0,34.37,34.37,33.93,34.19,192000.0
2006-08-25 10:30:00,34.17,34.5,34.13,34.42,131200.0,34.17,34.5,34.13,34.42,131200.0
2006-08-25 11:00:00,34.43,34.61,34.31,34.51,108100.0,34.43,34.61,34.31,34.51,108100.0
2006-08-25 11:30:00,34.5,34.72,34.25,34.63,82100.0,34.5,34.72,34.25,34.63,82100.0
2006-08-25 12:00:00,34.64,34.72,34.34,34.56,70900.0,34.64,34.72,34.34,34.56,70900.0
2006-08-25 12:30:00,34.54,34.69,34.52,34.62,55400.0,34.54,34.69,34.52,34.62,55400.0
2006-08-25 13:00:00,34.62,34.86,34.6,34.8,79600.0,34.62,34.86,34.6,34.8,79600.0
2006-08-25 13:30:00,34.78,35.18,34.78,35.18,146100.0,34.78,35.18,34.78,35.18,146100.0
2006-08-25 14:00:00,35.19,35.63,35.18,35.63,181900.0,35.19,35.63,35.18,35.63,181900.0
2006-08-25 14:30:00,35.63,35.74,35.28,35.37,205700.0,35.63,35.74,35.28,35.37,205700.0
2006-08-25 15:00:00,35.38,35.49,35.12,35.39,127900.0,35.38,35.49,35.12,35.39,127900.0
2006-08-25 15:30:00,35.39,35.55,35.12,35.43,263800.0,35.39,35.55,35.12,35.43,263800.0
2006-08-28 09:30:00,35.34,35.56,34.88,35.13,150400.0,35.34,35.56,34.88,35.13,150400.0
2006-08-28 10:00:00,35.13,35.39,35.12,35.37,68000.0,35.13,35.39,35.12,35.37,68000.0
2006-08-28 10:30:00,35.37,35.49,35.15,35.32,63400.0,35.37,35.49,35.15,35.32,63400.0
2006-08-28 11:00:00,35.34,35.4,35.15,35.21,50600.0,35.34,35.4,35.15,35.21,50600.0
2006-08-28 11:30:00,35.22,35.32,35.14,35.31,43300.0,35.22,35.32,35.14,35.31,43300.0
2006-08-28 12:00:00,35.32,35.39,35.18,35.27,37700.0,35.32,35.39,35.18,35.27,37700.0
2006-08-28 12:30:00,35.29,35.36,35.24,35.26,21400.0,35.29,35.36,35.24,35.26,21400.0
2006-08-28 13:00:00,35.25,35.3,35.11,35.16,49400.0,35.25,35.3,35.11,35.16,49400.0
2006-08-28 13:30:00,35.17,35.19,35.09,35.17,37600.0,35.17,35.19,35.09,35.17,37600.0
2006-08-28 14:00:00,35.19,35.24,35.15,35.16,36300.0,35.19,35.24,35.15,35.16,36300.0
2006-08-28 14:30:00,35.17,35.17,34.96,35.03,54200.0,35.17,35.17,34.96,35.03,54200.0
2006-08-28 15:00:00,35.04,35.15,34.95,35.03,103200.0,35.04,35.15,34.95,35.03,103200.0
2006-08-28 15:30:00,35.03,35.06,34.88,34.99,155800.0,35.03,35.06,34.88,34.99,155800.0
2006-08-29 09:30:00,34.86,35.15,34.85,35.12,101600.0,34.86,35.15,34.85,35.12,101600.0
2006-08-29 10:00:00,35.13,35.13,34.45,34.5,162300.0,35.13,35.13,34.45,34.5,162300.0
2006-08-29 10:30:00,34.49,34.58,34.42,34.57,104700.0,34.49,34.58,34.42,34.57,104700.0
2006-08-29 11:00:00,34.52,34.72,34.52,34.67,53900.0,34.52,34.72,34.52,34.67,53900.0
2006-08-29 11:30:00,34.66,34.75,34.52,34.64,60000.0,34.66,34.75,34.52,34.64,60000.0
2006-08-29 12:00:00,34.65,34.78,34.57,34.73,27700.0,34.65,34.78,34.57,34.73,27700.0
2006-08-29 12:30:00,34.74,34.77,34.61,34.67,23800.0,34.74,34.77,34.61,34.67,23800.0
2006-08-29 13:00:00,34.67,34.68,34.49,34.51,50800.0,34.67,34.68,34.49,34.51,50800.0
2006-08-29 13:30:00,34.52,34.61,34.46,34.55,45100.0,34.52,34.61,34.46,34.55,45100.0
2006-08-29 14:00:00,34.53,34.7,34.37,34.47,116200.0,34.53,34.7,34.37,34.47,116200.0
2006-08-29 14:30:00,34.46,34.72,34.39,34.65,94500.0,34.46,34.72,34.39,34.65,94500.0
2006-08-29 15:00:00,34.66,34.73,34.6,34.7,94800.0,34.66,34.73,34.6,34.7,94800.0
2006-08-29 15:30:00,34.7,34.77,34.58,34.58,221100.0,34.7,34.77,34.58,34.58,221100.0
2006-08-30 09:30:00,34.6,34.67,34.35,34.44,61600.0,34.6,34.67,34.35,34.44,61600.0
2006-08-30 10:00:00,34.41,34.5,34.31,34.4,148300.0,34.41,34.5,34.31,34.4,148300.0
2006-08-30 10:30:00,34.4,34.68,34.39,34.55,110000.0,34.4,34.68,34.39,34.55,110000.0
2006-08-30 11:00:00,34.55,34.72,34.53,34.71,66100.0,34.55,34.72,34.53,34.71,66100.0
2006-08-30 11:30:00,34.7,34.8,34.67,34.77,69400.0,34.7,34.8,34.67,34.77,69400.0
2006-08-30 12:00:00,34.78,34.78,34.66,34.73,64300.0,34.78,34.78,34.66,34.73,64300.0
2006-08-30 12:30:00,34.73,34.94,34.7,34.89,42300.0,34.73,34.94,34.7,34.89,42300.0
2006-08-30 13:00:00,34.89,34.94,34.84,34.84,46100.0,34.89,34.94,34.84,34.84,46100.0
2006-08-30 13:30:00,34.82,34.94,34.8,34.92,41800.0,34.82,34.94,34.8,34.92,41800.0
2006-08-30 14:00:00,34.92,34.95,34.82,34.89,46900.0,34.92,34.95,34.82,34.89,46900.0
2006-08-30 14:30:00,34.89,34.9,34.6,34.76,70800.0,34.89,34.9,34.6,34.76,70800.0
2006-08-30 15:00:00,34.75,34.95,34.75,34.95,57900.0,34.75,34.95,34.75,34.95,57900.0
2006-08-30 15:30:00,34.95,35.01,34.85,35.0,132400.0,34.95,35.01,34.85,35.0,132400.0
2006-08-31 09:30:00,35.67,35.67,35.23,35.35,113200.0,35.67,35.67,35.23,35.35,113200.0
2006-08-31 10:00:00,35.42,35.53,35.2,35.2,64300.0,35.42,35.53,35.2,35.2,64300.0
2006-08-31 10:30:00,35.21,35.21,34.8,34.94,71200.0,35.21,35.21,34.8,34.94,71200.0
2006-08-31 11:00:00,34.94,35.0,34.85,34.89,55100.0,34.94,35.0,34.85,34.89,55100.0
2006-08-31 11:30:00,34.89,34.92,34.64,34.7,45100.0,34.89,34.92,34.64,34.7,45100.0
2006-08-31 12:00:00,34.69,34.82,34.58,34.63,48200.0,34.69,34.82,34.58,34.63,48200.0
2006-08-31 12:30:00,34.59,34.74,34.53,34.71,49400.0,34.59,34.74,34.53,34.71,49400.0
2006-08-31 13:00:00,34.71,34.8,34.65,34.76,31700.0,34.71,34.8,34.65,34.76,31700.0
2006-08-31 13:30:00,34.75,34.8,34.72,34.76,28500.0,34.75,34.8,34.72,34.76,28500.0
2006-08-31 14:00:00,34.78,34.99,34.74,34.89,71200.0,34.78,34.99,34.74,34.89,71200.0
2006-08-31 14:30:00,34.87,35.02,34.87,35.0,127000.0,34.87,35.02,34.87,35.0,127000.0
2006-08-31 15:00:00,35.01,35.15,34.77,34.82,67800.0,35.01,35.15,34.77,34.82,67800.0
2006-08-31 15:30:00,34.81,34.81,34.39,34.45,139500.0,34.81,34.81,34.39,34.45,139500.0
2006-09-01 09:30:00,34.63,35.69,34.62,35.44,143300.0,34.63,35.69,34.62,35.44,143300.0
2006-09-01 10:00:00,35.43,35.44,35.16,35.21,52900.0,35.43,35.44,35.16,35.21,52900.0
2006-09-01 10:30:00,35.21,35.48,35.21,35.39,84900.0,35.21,35.48,35.21,35.39,84900.0
2006-09-01 11:00:00,35.43,35.49,35.37,35.48,44500.0,35.43,35.49,35.37,35.48,44500.0
2006-09-01 11:30:00,35.45,35.73,35.42,35.7,143600.0,35.45,35.73,35.42,35.7,143600.0
2006-09-01 12:00:00,35.69,35.7,35.51,35.66,140900.0,35.69,35.7,35.51,35.66,140900.0
2006-09-01 12:30:00,35.65,35.69,35.62,35.66,63200.0,35.65,35.69,35.62,35.66,63200.0
2006-09-01 13:00:00,35.66,35.69,35.59,35.68,48100.0,35.66,35.69,35.59,35.68,48100.0
2006-09-01 13:30:00,35.69,36.22,35.68,36.19,150000.0,35.69,36.22,35.68,36.19,150000.0
2006-09-01 14:00:00,36.17,36.3,36.02,36.12,91600.0,36.17,36.3,36.02,36.12,91600.0
2006-09-01 14:30:00,36.11,36.19,36.02,36.03,75100.0,36.11,36.19,36.02,36.03,75100.0
2006-09-01 15:00:00,36.02,36.1,35.95,36.1,103800.0,36.02,36.1,35.95,36.1,103800.0
2006-09-01 15:30:00,36.12,36.31,36.11,36.25,212500.0,36.12,36.31,36.11,36.25,212500.0
2006-09-05 09:30:00,36.34,36.49,35.79,36.3,91700.0,36.34,36.49,35.79,36.3,91700.0
2006-09-05 10:00:00,36.33,36.5,36.18,36.43,48700.0,36.33,36.5,36.18,36.43,48700.0
2006-09-05 10:30:00,36.44,36.48,36.11,36.11,48600.0,36.44,36.48,36.11,36.11,48600.0
2006-09-05 11:00:00,36.15,36.24,36.0,36.12,27000.0,36.15,36.24,36.0,36.12,27000.0
2006-09-05 11:30:00,36.11,36.16,35.93,35.99,67800.0,36.11,36.16,35.93,35.99,67800.0
2006-09-05 12:00:00,36.0,36.08,35.88,36.08,57500.0,36.0,36.08,35.88,36.08,57500.0
2006-09-05 12:30:00,36.06,36.16,36.05,36.05,81100.0,36.06,36.16,36.05,36.05,81100.0
2006-09-05 13:00:00,36.06,36.12,36.0,36.05,37900.0,36.06,36.12,36.0,36.05,37900.0
2006-09-05 13:30:00,36.06,36.13,35.95,35.99,62700.0,36.06,36.13,35.95,35.99,62700.0
2006-09-05 14:00:00,35.99,36.35,35.91,36.22,81100.0,35.99,36.35,35.91,36.22,81100.0
2006-09-05 14:30:00,36.24,36.47,36.09,36.4,53100.0,36.24,36.47,36.09,36.4,53100.0
2006-09-05 15:00:00,36.4,36.45,36.17,36.18,68900.0,36.4,36.45,36.17,36.18,68900.0
2006-09-05 15:30:00,36.18,36.22,36.07,36.08,66900.0,36.18,36.22,36.07,36.08,66900.0
2006-09-06 09:30:00,36.15,36.2,35.6,35.8,125800.0,36.15,36.2,35.6,35.8,125800.0
2006-09-06 10:00:00,35.8,35.86,35.27,35.64,106200.0,35.8,35.86,35.27,35.64,106200.0
2006-09-06 10:30:00,35.56,35.66,35.4,35.46,42300.0,35.56,35.66,35.4,35.46,42300.0
2006-09-06 11:00:00,35.45,35.54,35.43,35.51,34200.0,35.45,35.54,35.43,35.51,34200.0
2006-09-06 11:30:00,35.51,35.53,35.35,35.46,47200.0,35.51,35.53,35.35,35.46,47200.0
2006-09-06 12:00:00,35.46,35.48,35.41,35.45,33400.0,35.46,35.48,35.41,35.45,33400.0
2006-09-06 12:30:00,35.45,35.53,35.41,35.53,25200.0,35.45,35.53,35.41,35.53,25200.0
2006-09-06 13:00:00,35.54,35.64,35.48,35.58,28200.0,35.54,35.64,35.48,35.58,28200.0
2006-09-06 13:30:00,35.58,35.78,35.58,35.73,45600.0,35.58,35.78,35.58,35.73,45600.0
2006-09-06 14:00:00,35.7,35.75,35.53,35.54,55800.0,35.7,35.75,35.53,35.54,55800.0
2006-09-06 14:30:00,35.53,35.54,35.04,35.07,55700.0,35.53,35.54,35.04,35.07,55700.0
2006-09-06 15:00:00,35.08,35.12,34.82,34.83,78000.0,35.08,35.12,34.82,34.83,78000.0
2006-09-06 15:30:00,34.82,34.92,34.66,34.82,124800.0,34.82,34.92,34.66,34.82,124800.0
2006-09-07 09:30:00,34.85,34.92,34.11,34.39,93600.0,34.85,34.92,34.11,34.39,93600.0
2006-09-07 10:00:00,34.36,34.4,34.26,34.3,38300.0,34.36,34.4,34.26,34.3,38300.0
2006-09-07 10:30:00,34.34,34.88,34.31,34.88,85400.0,34.34,34.88,34.31,34.88,85400.0
2006-09-07 11:00:00,34.88,35.28,34.85,35.0,101600.0,34.88,35.28,34.85,35.0,101600.0
2006-09-07 11:30:00,35.02,35.41,35.02,35.41,62300.0,35.02,35.41,35.02,35.41,62300.0
2006-09-07 12:00:00,35.38,35.42,34.97,35.01,36500.0,35.38,35.42,34.97,35.01,36500.0
2006-09-07 12:30:00,35.02,35.08,34.67,34.69,33200.0,35.02,35.08,34.67,34.69,33200.0
2006-09-07 13:00:00,34.69,34.79,34.56,34.59,28800.0,34.69,34.79,34.56,34.59,28800.0
2006-09-07 13:30:00,34.59,35.16,34.52,35.07,39200.0,34.59,35.16,34.52,35.07,39200.0
2006-09-07 14:00:00,35.06,35.07,34.67,34.73,38700.0,35.06,35.07,34.67,34.73,38700.0
2006-09-07 14:30:00,34.69,34.81,34.48,34.59,34900.0,34.69,34.81,34.48,34.59,34900.0
2006-09-07 15:00:00,34.59,34.82,34.56,34.75,69300.0,34.59,34.82,34.56,34.75,69300.0
2006-09-07 15:30:00,34.75,34.86,34.62,34.74,94200.0,34.75,34.86,34.62,34.74,94200.0
2006-09-08 09:30:00,34.8,35.34,34.75,35.09,123900.0,34.8,35.34,34.75,35.09,123900.0
2006-09-08 10:00:00,35.1,35.14,34.93,35.0,71400.0,35.1,35.14,34.93,35.0,71400.0
2006-09-08 10:30:00,35.0,35.34,34.94,35.27,87200.0,35.0,35.34,34.94,35.27,87200.0
2006-09-08 11:00:00,35.27,35.39,35.13,35.24,131700.0,35.27,35.39,35.13,35.24,131700.0
2006-09-08 11:30:00,35.22,35.24,35.11,35.17,61000.0,35.22,35.24,35.11,35.17,61000.0
2006-09-08 12:00:00,35.17,35.3,35.14,35.23,81000.0,35.17,35.3,35.14,35.23,81000.0
2006-09-08 12:30:00,35.23,35.25,35.1,35.19,46500.0,35.23,35.25,35.1,35.19,46500.0
2006-09-08 13:00:00,35.2,35.3,35.16,35.26,40800.0,35.2,35.3,35.16,35.26,40800.0
2006-09-08 13:30:00,35.25,35.49,35.2,35.49,48900.0,35.25,35.49,35.2,35.49,48900.0
2006-09-08 14:00:00,35.48,35.49,35.25,35.28,63800.0,35.48,35.49,35.25,35.28,63800.0
2006-09-08 14:30:00,35.28,35.35,35.19,35.33,35800.0,35.28,35.35,35.19,35.33,35800.0
2006-09-08 15:00:00,35.36,35.53,35.28,35.39,55200.0,35.36,35.53,35.28,35.39,55200.0
2006-09-08 15:30:00,35.4,35.49,35.3,35.43,116800.0,35.4,35.49,35.3,35.43,116800.0
2006-09-11 09:30:00,35.19,35.38,34.79,34.88,97800.0,35.19,35.38,34.79,34.88,97800.0
2006-09-11 10:00:00,34.87,35.05,34.71,34.78,70200.0,34.87,35.05,34.71,34.78,70200.0
2006-09-11 10:30:00,34.74,34.81,34.59,34.66,122900.0,34.74,34.81,34.59,34.66,122900.0
2006-09-11 11:00:00,34.66,34.8,34.47,34.47,56600.0,34.66,34.8,34.47,34.47,56600.0
2006-09-11 11:30:00,34.46,34.48,34.13,34.23,68900.0,34.46,34.48,34.13,34.23,68900.0
2006-09-11 12:00:00,34.23,34.66,34.18,34.4,54800.0,34.23,34.66,34.18,34.4,54800.0
2006-09-11 12:30:00,34.4,34.41,34.27,34.37,28500.0,34.4,34.41,34.27,34.37,28500.0
2006-09-11 13:00:00,34.37,34.98,34.37,34.97,45900.0,34.37,34.98,34.37,34.97,45900.0
2006-09-11 13:30:00,34.97,34.97,34.75,34.84,24800.0,34.97,34.97,34.75,34.84,24800.0
2006-09-11 14:00:00,34.84,34.92,34.72,34.75,26500.0,34.84,34.92,34.72,34.75,26500.0
2006-09-11 14:30:00,34.73,34.99,34.53,34.99,29400.0,34.73,34.99,34.53,34.99,29400.0
2006-09-11 15:00:00,34.99,35.0,34.67,34.86,49100.0,34.99,35.0,34.67,34.86,49100.0
2006-09-11 15:30:00,34.86,35.03,34.68,34.84,59300.0,34.86,35.03,34.68,34.84,59300.0
2006-09-12 09:30:00,34.05,34.1,32.77,32.97,417900.0,34.05,34.1,32.77,32.97,417900.0
2006-09-12 10:00:00,32.94,33.41,32.94,33.28,250200.0,32.94,33.41,32.94,33.28,250200.0
2006-09-12 10:30:00,33.28,33.3,32.98,33.19,103100.0,33.28,33.3,32.98,33.19,103100.0
2006-09-12 11:00:00,33.18,33.23,33.13,33.17,72300.0,33.18,33.23,33.13,33.17,72300.0
2006-09-12 11:30:00,33.19,33.5,33.17,33.46,63100.0,33.19,33.5,33.17,33.46,63100.0
2006-09-12 12:00:00,33.48,33.48,33.31,33.37,59200.0,33.48,33.48,33.31,33.37,59200.0
2006-09-12 12:30:00,33.37,33.69,33.33,33.67,71000.0,33.37,33.69,33.33,33.67,71000.0
2006-09-12 13:00:00,33.67,33.72,33.45,33.66,94100.0,33.67,33.72,33.45,33.66,94100.0
2006-09-12 13:30:00,33.66,34.13,33.63,34.1,128000.0,33.66,34.13,33.63,34.1,128000.0
2006-09-12 14:00:00,34.1,34.43,34.05,34.42,190700.0,34.1,34.43,34.05,34.42,190700.0
2006-09-12 14:30:00,34.43,34.54,34.32,34.5,236100.0,34.43,34.54,34.32,34.5,236100.0
2006-09-12 15:00:00,34.49,34.49,34.23,34.31,105800.0,34.49,34.49,34.23,34.31,105800.0
2006-09-12 15:30:00,34.32,34.62,34.32,34.58,174000.0,34.32,34.62,34.32,34.58,174000.0
2006-09-13 09:30:00,34.38,34.38,33.41,33.47,311100.0,34.38,34.38,33.41,33.47,311100.0
2006-09-13 10:00:00,33.45,34.0,33.45,34.0,157200.0,33.45,34.0,33.45,34.0,157200.0
2006-09-13 10:30:00,34.0,34.39,33.74,34.0,108900.0,34.0,34.39,33.74,34.0,108900.0
2006-09-13 11:00:00,33.99,34.0,33.68,33.8,120900.0,33.99,34.0,33.68,33.8,120900.0
2006-09-13 11:30:00,33.75,33.84,33.47,33.67,72500.0,33.75,33.84,33.47,33.67,72500.0
2006-09-13 12:00:00,33.67,33.9,33.64,33.89,70400.0,33.67,33.9,33.64,33.89,70400.0
2006-09-13 12:30:00,33.86,33.91,33.8,33.85,65400.0,33.86,33.91,33.8,33.85,65400.0
2006-09-13 13:00:00,33.86,33.88,33.85,33.88,75900.0,33.86,33.88,33.85,33.88,75900.0
2006-09-13 13:30:00,33.88,33.94,33.83,33.93,57500.0,33.88,33.94,33.83,33.93,57500.0
2006-09-13 14:00:00,33.94,34.09,33.94,34.09,112900.0,33.94,34.09,33.94,34.09,112900.0
2006-09-13 14:30:00,34.08,34.25,34.07,34.24,42000.0,34.08,34.25,34.07,34.24,42000.0
2006-09-13 15:00:00,34.25,34.35,34.17,34.29,110000.0,34.25,34.35,34.17,34.29,110000.0
2006-09-13 15:30:00,34.31,34.38,34.08,34.33,146300.0,34.31,34.38,34.08,34.33,146300.0
2006-09-14 09:30:00,34.1,34.21,33.56,33.92,113800.0,34.1,34.21,33.56,33.92,113800.0
2006-09-14 10:00:00,33.93,33.94,33.58,33.65,65100.0,33.93,33.94,33.58,33.65,65100.0
2006-09-14 10:30:00,33.66,33.74,33.55,33.65,87400.0,33.66,33.74,33.55,33.65,87400.0
2006-09-14 11:00:00,33.65,33.97,33.63,33.78,91800.0,33.65,33.97,33.63,33.78,91800.0
2006-09-14 11:30:00,33.78,33.9,33.68,33.85,133200.0,33.78,33.9,33.68,33.85,133200.0
2006-09-14 12:00:00,33.9,34.28,33.88,34.25,60300.0,33.9,34.28,33.88,34.25,60300.0
2006-09-14 12:30:00,34.28,34.42,34.16,34.35,59200.0,34.28,34.42,34.16,34.35,59200.0
2006-09-14 13:00:00,34.35,34.35,34.0,34.0,43500.0,34.35,34.35,34.0,34.0,43500.0
2006-09-14 13:30:00,34.02,34.09,33.95,34.01,60000.0,34.02,34.09,33.95,34.01,60000.0
2006-09-14 14:00:00,34.01,34.01,33.85,33.85,22300.0,34.01,34.01,33.85,33.85,22300.0
2006-09-14 14:30:00,33.87,33.94,33.78,33.86,64700.0,33.87,33.94,33.78,33.86,64700.0
2006-09-14 15:00:00,33.85,33.86,33.59,33.66,73300.0,33.85,33.86,33.59,33.66,73300.0
2006-09-14 15:30:00,33.66,33.67,33.5,33.5,240700.0,33.66,33.67,33.5,33.5,240700.0
2006-09-15 09:30:00,33.82,33.9,33.02,33.3,1664100.0,33.82,33.9,33.02,33.3,1664100.0
2006-09-15 10:00:00,33.31,33.54,33.1,33.4,514000.0,33.31,33.54,33.1,33.4,514000.0
2006-09-15 10:30:00,33.4,33.45,33.21,33.43,390100.0,33.4,33.45,33.21,33.43,390100.0
2006-09-15 11:00:00,33.43,33.53,33.39,33.45,227200.0,33.43,33.53,33.39,33.45,227200.0
2006-09-15 11:30:00,33.45,33.49,33.4,33.4,98000.0,33.45,33.49,33.4,33.4,98000.0
2006-09-15 12:00:00,33.4,33.4,33.21,33.25,302700.0,33.4,33.4,33.21,33.25,302700.0
2006-09-15 12:30:00,33.25,33.25,33.09,33.11,134300.0,33.25,33.25,33.09,33.11,134300.0
2006-09-15 13:00:00,33.1,33.25,33.1,33.15,119900.0,33.1,33.25,33.1,33.15,119900.0
2006-09-15 13:30:00,33.15,33.22,33.05,33.08,117200.0,33.15,33.22,33.05,33.08,117200.0
2006-09-15 14:00:00,33.08,33.1,32.9,32.99,464000.0,33.08,33.1,32.9,32.99,464000.0
2006-09-15 14:30:00,32.97,33.07,32.91,32.93,214500.0,32.97,33.07,32.91,32.93,214500.0
2006-09-15 15:00:00,32.93,32.98,32.63,32.93,347300.0,32.93,32.98,32.63,32.93,347300.0
2006-09-15 15:30:00,32.92,33.04,32.89,32.99,353600.0,32.92,33.04,32.89,32.99,353600.0
2006-09-18 09:30:00,33.11,33.11,32.61,32.68,156400.0,33.11,33.11,32.61,32.68,156400.0
2006-09-18 10:00:00,32.66,32.69,32.34,32.46,246300.0,32.66,32.69,32.34,32.46,246300.0
2006-09-18 10:30:00,32.44,32.49,32.3,32.4,107800.0,32.44,32.49,32.3,32.4,107800.0
2006-09-18 11:00:00,32.39,32.48,32.3,32.48,115400.0,32.39,32.48,32.3,32.48,115400.0
2006-09-18 11:30:00,32.49,32.95,32.45,32.92,88200.0,32.49,32.95,32.45,32.92,88200.0
2006-09-18 12:00:00,32.91,33.0,32.9,32.95,101200.0,32.91,33.0,32.9,32.95,101200.0
2006-09-18 12:30:00,32.96,33.05,32.89,32.98,48300.0,32.96,33.05,32.89,32.98,48300.0
2006-09-18 13:00:00,33.0,33.0,32.83,32.84,83000.0,33.0,33.0,32.83,32.84,83000.0
2006-09-18 13:30:00,32.83,32.85,32.36,32.46,76700.0,32.83,32.85,32.36,32.46,76700.0
2006-09-18 14:00:00,32.46,32.89,32.36,32.63,67300.0,32.46,32.89,32.36,32.63,67300.0
2006-09-18 14:30:00,32.61,32.67,32.37,32.65,91400.0,32.61,32.67,32.37,32.65,91400.0
2006-09-18 15:00:00,32.65,32.81,32.61,32.75,95000.0,32.65,32.81,32.61,32.75,95000.0
2006-09-18 15:30:00,32.74,32.83,32.55,32.59,178000.0,32.74,32.83,32.55,32.59,178000.0
2006-09-19 09:30:00,32.47,32.82,32.46,32.63,121400.0,32.47,32.82,32.46,32.63,121400.0
2006-09-19 10:00:00,32.66,32.78,32.61,32.72,106900.0,32.66,32.78,32.61,32.72,106900.0
2006-09-19 10:30:00,32.76,32.92,32.71,32.86,139600.0,32.76,32.92,32.71,32.86,139600.0
2006-09-19 11:00:00,32.86,32.91,32.7,32.7,58400.0,32.86,32.91,32.7,32.7,58400.0
2006-09-19 11:30:00,32.7,32.75,32.2,32.22,98800.0,32.7,32.75,32.2,32.22,98800.0
2006-09-19 12:00:00,32.22,32.35,32.19,32.25,76000.0,32.22,32.35,32.19,32.25,76000.0
2006-09-19 12:30:00,32.25,32.46,32.24,32.28,52100.0,32.25,32.46,32.24,32.28,52100.0
2006-09-19 13:00:00,32.27,32.44,32.25,32.42,21500.0,32.27,32.44,32.25,32.42,21500.0
2006-09-19 13:30:00,32.44,32.49,32.28,32.32,47000.0,32.44,32.49,32.28,32.32,47000.0
2006-09-19 14:00:00,32.33,32.41,32.27,32.4,50200.0,32.33,32.41,32.27,32.4,50200.0
2006-09-19 14:30:00,32.4,32.53,32.29,32.35,52000.0,32.4,32.53,32.29,32.35,52000.0
2006-09-19 15:00:00,32.34,32.45,32.27,32.37,154600.0,32.34,32.45,32.27,32.37,154600.0
2006-09-19 15:30:00,32.39,32.45,32.23,32.23,192100.0,32.39,32.45,32.23,32.23,192100.0
2006-09-20 09:30:00,33.15,33.6,33.05,33.54,555500.0,33.15,33.6,33.05,33.54,555500.0
2006-09-20 10:00:00,33.54,33.57,33.25,33.52,225700.0,33.54,33.57,33.25,33.52,225700.0
2006-09-20 10:30:00,33.52,33.55,33.24,33.29,169700.0,33.52,33.55,33.24,33.29,169700.0
2006-09-20 11:00:00,33.3,33.49,33.19,33.29,160700.0,33.3,33.49,33.19,33.29,160700.0
2006-09-20 11:30:00,33.3,33.3,33.1,33.2,87600.0,33.3,33.3,33.1,33.2,87600.0
2006-09-20 12:00:00,33.2,33.35,33.06,33.35,106300.0,33.2,33.35,33.06,33.35,106300.0
2006-09-20 12:30:00,33.35,33.48,33.35,33.39,98800.0,33.35,33.48,33.35,33.39,98800.0
2006-09-20 13:00:00,33.4,33.46,33.34,33.4,61000.0,33.4,33.46,33.34,33.4,61000.0
2006-09-20 13:30:00,33.4,33.49,33.31,33.41,102500.0,33.4,33.49,33.31,33.41,102500.0
2006-09-20 14:00:00,33.39,33.5,32.9,32.91,186300.0,33.39,33.5,32.9,32.91,186300.0
2006-09-20 14:30:00,32.92,33.26,32.76,33.07,156800.0,32.92,33.26,32.76,33.07,156800.0
2006-09-20 15:00:00,33.11,33.37,33.03,33.08,156600.0,33.11,33.37,33.03,33.08,156600.0
2006-09-20 15:30:00,33.09,33.25,33.01,33.25,132000.0,33.09,33.25,33.01,33.25,132000.0
2006-09-21 09:30:00,33.2,33.5,33.0,33.19,113200.0,33.2,33.5,33.0,33.19,113200.0
2006-09-21 10:00:00,33.21,33.26,32.8,33.02,84200.0,33.21,33.26,32.8,33.02,84200.0
2006-09-21 10:30:00,33.01,33.07,32.64,32.85,106600.0,33.01,33.07,32.64,32.85,106600.0
2006-09-21 11:00:00,32.83,32.9,32.83,32.88,42300.0,32.83,32.9,32.83,32.88,42300.0
2006-09-21 11:30:00,32.87,32.9,32.8,32.82,34700.0,32.87,32.9,32.8,32.82,34700.0
2006-09-21 12:00:00,32.82,32.9,32.65,32.67,58100.0,32.82,32.9,32.65,32.67,58100.0
2006-09-21 12:30:00,32.66,32.77,32.36,32.38,41400.0,32.66,32.77,32.36,32.38,41400.0
2006-09-21 13:00:00,32.37,32.55,32.25,32.44,67700.0,32.37,32.55,32.25,32.44,67700.0
2006-09-21 13:30:00,32.44,32.65,32.36,32.65,39400.0,32.44,32.65,32.36,32.65,39400.0
2006-09-21 14:00:00,32.68,32.8,32.47,32.58,127200.0,32.68,32.8,32.47,32.58,127200.0
2006-09-21 14:30:00,32.54,32.67,32.48,32.58,59600.0,32.54,32.67,32.48,32.58,59600.0
2006-09-21 15:00:00,32.59,32.7,32.57,32.63,57500.0,32.59,32.7,32.57,32.63,57500.0
2006-09-21 15:30:00,32.66,32.84,32.64,32.84,89400.0,32.66,32.84,32.64,32.84,89400.0
2006-09-22 09:30:00,32.69,32.94,32.39,32.48,110300.0,32.69,32.94,32.39,32.48,110300.0
2006-09-22 10:00:00,32.49,32.6,32.4,32.53,81700.0,32.49,32.6,32.4,32.53,81700.0
2006-09-22 10:30:00,32.53,32.55,32.16,32.16,149600.0,32.53,32.55,32.16,32.16,149600.0
2006-09-22 11:00:00,32.17,32.43,32.12,32.25,109200.0,32.17,32.43,32.12,32.25,109200.0
2006-09-22 11:30:00,32.23,32.36,32.2,32.22,75800.0,32.23,32.36,32.2,32.22,75800.0
2006-09-22 12:00:00,32.2,32.22,32.0,32.14,102500.0,32.2,32.22,32.0,32.14,102500.0
2006-09-22 12:30:00,32.13,32.16,32.07,32.15,51600.0,32.13,32.16,32.07,32.15,51600.0
2006-09-22 13:00:00,32.12,32.13,31.8,31.96,95800.0,32.12,32.13,31.8,31.96,95800.0
2006-09-22 13:30:00,31.96,32.0,31.63,31.74,153400.0,31.96,32.0,31.63,31.74,153400.0
2006-09-22 14:00:00,31.74,31.84,31.61,31.75,121400.0,31.74,31.84,31.61,31.75,121400.0
2006-09-22 14:30:00,31.78,31.9,31.72,31.81,89100.0,31.78,31.9,31.72,31.81,89100.0
2006-09-22 15:00:00,31.82,31.99,31.74,31.75,134500.0,31.82,31.99,31.74,31.75,134500.0
2006-09-22 15:30:00,31.74,31.91,31.62,31.7,151500.0,31.74,31.91,31.62,31.7,151500.0
2006-09-25 09:30:00,31.6,32.21,31.6,32.03,96500.0,31.6,32.21,31.6,32.03,96500.0
2006-09-25 10:00:00,32.01,32.19,31.93,32.17,140000.0,32.01,32.19,31.93,32.17,140000.0
2006-09-25 10:30:00,32.17,32.17,31.76,31.92,155800.0,32.17,32.17,31.76,31.92,155800.0
2006-09-25 11:00:00,31.92,32.05,31.86,31.88,158700.0,31.92,32.05,31.86,31.88,158700.0
2006-09-25 11:30:00,31.88,31.91,31.7,31.7,69000.0,31.88,31.91,31.7,31.7,69000.0
2006-09-25 12:00:00,31.7,31.71,31.54,31.68,98700.0,31.7,31.71,31.54,31.68,98700.0
2006-09-25 12:30:00,31.69,31.79,31.53,31.74,101300.0,31.69,31.79,31.53,31.74,101300.0
2006-09-25 13:00:00,31.76,31.82,31.59,31.61,111700.0,31.76,31.82,31.59,31.61,111700.0
2006-09-25 13:30:00,31.61,31.67,31.44,31.46,100300.0,31.61,31.67,31.44,31.46,100300.0
2006-09-25 14:00:00,31.47,31.7,31.4,31.56,115500.0,31.47,31.7,31.4,31.56,115500.0
2006-09-25 14:30:00,31.58,31.74,31.45,31.59,86200.0,31.58,31.74,31.45,31.59,86200.0
2006-09-25 15:00:00,31.59,31.65,31.46,31.52,125700.0,31.59,31.65,31.46,31.52,125700.0
2006-09-25 15:30:00,31.51,31.66,31.49,31.64,163400.0,31.51,31.66,31.49,31.64,163400.0
2006-09-26 09:30:00,31.7,31.71,31.49,31.51,96700.0,31.7,31.71,31.49,31.51,96700.0
2006-09-26 10:00:00,31.51,31.65,31.48,31.55,146100.0,31.51,31.65,31.48,31.55,146100.0
2006-09-26 10:30:00,31.55,31.61,31.48,31.59,75300.0,31.55,31.61,31.48,31.59,75300.0
2006-09-26 11:00:00,31.6,31.7,31.51,31.61,52200.0,31.6,31.7,31.51,31.61,52200.0
2006-09-26 11:30:00,31.61,31.8,31.48,31.5,98900.0,31.61,31.8,31.48,31.5,98900.0
2006-09-26 12:00:00,31.5,31.66,31.5,31.65,67700.0,31.5,31.66,31.5,31.65,67700.0
2006-09-26 12:30:00,31.65,31.68,31.53,31.59,89900.0,31.65,31.68,31.53,31.59,89900.0
2006-09-26 13:00:00,31.59,31.6,31.5,31.59,81200.0,31.59,31.6,31.5,31.59,81200.0
2006-09-26 13:30:00,31.6,31.6,31.5,31.52,72900.0,31.6,31.6,31.5,31.52,72900.0
2006-09-26 14:00:00,31.54,31.54,31.48,31.51,95800.0,31.54,31.54,31.48,31.51,95800.0
2006-09-26 14:30:00,31.51,31.56,31.47,31.52,92300.0,31.51,31.56,31.47,31.52,92300.0
2006-09-26 15:00:00,31.52,31.55,31.49,31.52,89100.0,31.52,31.55,31.49,31.52,89100.0
2006-09-26 15:30:00,31.52,31.73,31.5,31.68,222400.0,31.52,31.73,31.5,31.68,222400.0
2006-09-27 09:30:00,31.9,32.48,31.71,32.22,184500.0,31.9,32.48,31.71,32.22,184500.0
2006-09-27 10:00:00,32.21,32.5,32.17,32.19,90900.0,32.21,32.5,32.17,32.19,90900.0
2006-09-27 10:30:00,32.22,32.35,31.88,32.05,104500.0,32.22,32.35,31.88,32.05,104500.0
2006-09-27 11:00:00,32.04,32.36,31.81,32.22,109500.0,32.04,32.36,31.81,32.22,109500.0
2006-09-27 11:30:00,32.21,32.7,32.21,32.69,99500.0,32.21,32.7,32.21,32.69,99500.0
2006-09-27 12:00:00,32.69,32.92,32.69,32.83,112300.0,32.69,32.92,32.69,32.83,112300.0
2006-09-27 12:30:00,32.85,32.96,32.79,32.89,57400.0,32.85,32.96,32.79,32.89,57400.0
2006-09-27 13:00:00,32.9,32.92,32.62,32.62,91900.0,32.9,32.92,32.62,32.62,91900.0
2006-09-27 13:30:00,32.6,32.64,32.32,32.53,99000.0,32.6,32.64,32.32,32.53,99000.0
2006-09-27 14:00:00,32.52,32.55,32.26,32.31,137800.0,32.52,32.55,32.26,32.31,137800.0
2006-09-27 14:30:00,32.3,32.59,32.27,32.44,99000.0,32.3,32.59,32.27,32.44,99000.0
2006-09-27 15:00:00,32.46,32.6,32.34,32.52,60000.0,32.46,32.6,32.34,32.52,60000.0
2006-09-27 15:30:00,32.53,32.79,32.47,32.74,169200.0,32.53,32.79,32.47,32.74,169200.0
2006-09-28 09:30:00,34.15,34.41,33.65,33.79,445500.0,34.15,34.41,33.65,33.79,445500.0
2006-09-28 10:00:00,33.77,33.77,33.34,33.43,289500.0,33.77,33.77,33.34,33.43,289500.0
2006-09-28 10:30:00,33.41,33.51,33.05,33.22,206700.0,33.41,33.51,33.05,33.22,206700.0
2006-09-28 11:00:00,33.23,33.48,33.09,33.45,78900.0,33.23,33.48,33.09,33.45,78900.0
2006-09-28 11:30:00,33.44,33.5,33.19,33.2,71200.0,33.44,33.5,33.19,33.2,71200.0
2006-09-28 12:00:00,33.2,33.26,33.1,33.2,88600.0,33.2,33.26,33.1,33.2,88600.0
2006-09-28 12:30:00,33.2,33.28,33.15,33.21,40000.0,33.2,33.28,33.15,33.21,40000.0
2006-09-28 13:00:00,33.2,33.5,33.2,33.34,90700.0,33.2,33.5,33.2,33.34,90700.0
2006-09-28 13:30:00,33.38,33.5,33.21,33.34,92400.0,33.38,33.5,33.21,33.34,92400.0
2006-09-28 14:00:00,33.36,33.4,33.26,33.3,105500.0,33.36,33.4,33.26,33.3,105500.0
2006-09-28 14:30:00,33.32,33.4,33.23,33.3,74700.0,33.32,33.4,33.23,33.3,74700.0
2006-09-28 15:00:00,33.27,33.37,33.15,33.22,76900.0,33.27,33.37,33.15,33.22,76900.0
2006-09-28 15:30:00,33.22,33.45,33.21,33.38,171700.0,33.22,33.45,33.21,33.38,171700.0
2006-09-29 09:30:00,33.5,33.75,32.92,33.02,129200.0,33.5,33.75,32.92,33.02,129200.0
2006-09-29 10:00:00,33.07,33.2,32.76,32.89,96000.0,33.07,33.2,32.76,32.89,96000.0
2006-09-29 10:30:00,32.88,33.14,32.83,33.1,94400.0,32.88,33.14,32.83,33.1,94400.0
2006-09-29 11:00:00,33.09,33.36,33.05,33.36,82900.0,33.09,33.36,33.05,33.36,82900.0
2006-09-29 11:30:00,33.35,33.68,33.15,33.58,178300.0,33.35,33.68,33.15,33.58,178300.0
2006-09-29 12:00:00,33.58,33.61,33.21,33.28,59500.0,33.58,33.61,33.21,33.28,59500.0
2006-09-29 12:30:00,33.31,33.32,33.14,33.24,85000.0,33.31,33.32,33.14,33.24,85000.0
2006-09-29 13:00:00,33.26,33.38,33.24,33.36,42300.0,33.26,33.38,33.24,33.36,42300.0
2006-09-29 13:30:00,33.36,33.72,33.36,33.7,66100.0,33.36,33.72,33.36,33.7,66100.0
2006-09-29 14:00:00,33.69,33.78,33.57,33.63,89300.0,33.69,33.78,33.57,33.63,89300.0
2006-09-29 14:30:00,33.63,33.66,33.51,33.52,48700.0,33.63,33.66,33.51,33.52,48700.0
2006-09-29 15:00:00,33.51,33.64,33.35,33.62,105000.0,33.51,33.64,33.35,33.62,105000.0
2006-09-29 15:30:00,33.62,33.65,33.42,33.65,218900.0,33.62,33.65,33.42,33.65,218900.0
2006-10-02 09:30:00,33.5,33.93,33.33,33.67,122500.0,33.5,33.93,33.33,33.67,122500.0
2006-10-02 10:00:00,33.68,34.23,33.65,34.21,200200.0,33.68,34.23,33.65,34.21,200200.0
2006-10-02 10:30:00,34.22,34.3,34.01,34.21,239000.0,34.22,34.3,34.01,34.21,239000.0
2006-10-02 11:00:00,34.22,34.48,34.12,34.38,130600.0,34.22,34.48,34.12,34.38,130600.0
2006-10-02 11:30:00,34.37,34.5,34.33,34.33,94700.0,34.37,34.5,34.33,34.33,94700.0
2006-10-02 12:00:00,34.33,34.46,34.29,34.44,125100.0,34.33,34.46,34.29,34.44,125100.0
2006-10-02 12:30:00,34.45,34.58,34.42,34.44,154500.0,34.45,34.58,34.42,34.44,154500.0
2006-10-02 13:00:00,34.46,34.49,34.31,34.32,73800.0,34.46,34.49,34.31,34.32,73800.0
2006-10-02 13:30:00,34.33,34.51,34.18,34.43,206500.0,34.33,34.51,34.18,34.43,206500.0
2006-10-02 14:00:00,34.43,34.44,34.26,34.31,163500.0,34.43,34.44,34.26,34.31,163500.0
2006-10-02 14:30:00,34.31,34.43,33.9,34.04,135500.0,34.31,34.43,33.9,34.04,135500.0
2006-10-02 15:00:00,34.06,34.18,33.95,34.18,130200.0,34.06,34.18,33.95,34.18,130200.0
2006-10-02 15:30:00,34.18,34.32,34.02,34.03,202600.0,34.18,34.32,34.02,34.03,202600.0
2006-10-03 09:30:00,34.0,34.0,33.28,33.67,117000.0,34.0,34.0,33.28,33.67,117000.0
2006-10-03 10:00:00,33.66,34.19,33.5,34.15,125700.0,33.66,34.19,33.5,34.15,125700.0
2006-10-03 10:30:00,34.16,34.3,34.09,34.25,114100.0,34.16,34.3,34.09,34.25,114100.0
2006-10-03 11:00:00,34.28,34.46,34.19,34.45,136300.0,34.28,34.46,34.19,34.45,136300.0
2006-10-03 11:30:00,34.45,34.66,34.45,34.5,132000.0,34.45,34.66,34.45,34.5,132000.0
2006-10-03 12:00:00,34.5,34.81,34.49,34.58,151000.0,34.5,34.81,34.49,34.58,151000.0
2006-10-03 12:30:00,34.58,34.67,34.44,34.52,72300.0,34.58,34.67,34.44,34.52,72300.0
2006-10-03 13:00:00,34.54,34.56,34.15,34.17,57000.0,34.54,34.56,34.15,34.17,57000.0
2006-10-03 13:30:00,34.16,34.28,34.15,34.16,54200.0,34.16,34.28,34.15,34.16,54200.0
2006-10-03 14:00:00,34.16,34.54,34.16,34.17,80900.0,34.16,34.54,34.16,34.17,80900.0
2006-10-03 14:30:00,34.18,34.34,34.1,34.13,69900.0,34.18,34.34,34.1,34.13,69900.0
2006-10-03 15:00:00,34.16,34.22,34.02,34.07,74800.0,34.16,34.22,34.02,34.07,74800.0
2006-10-03 15:30:00,34.07,34.12,33.94,33.97,136100.0,34.07,34.12,33.94,33.97,136100.0
2006-10-04 09:30:00,33.88,34.34,33.85,34.26,66100.0,33.88,34.34,33.85,34.26,66100.0
2006-10-04 10:00:00,34.22,34.3,33.97,34.2,70100.0,34.22,34.3,33.97,34.2,70100.0
2006-10-04 10:30:00,34.19,34.25,34.0,34.15,58200.0,34.19,34.25,34.0,34.15,58200.0
2006-10-04 11:00:00,34.19,34.26,34.1,34.22,49100.0,34.19,34.26,34.1,34.22,49100.0
2006-10-04 11:30:00,34.24,34.43,34.19,34.43,47000.0,34.24,34.43,34.19,34.43,47000.0
2006-10-04 12:00:00,34.44,34.45,34.36,34.45,34800.0,34.44,34.45,34.36,34.45,34800.0
2006-10-04 12:30:00,34.44,34.45,34.39,34.44,44400.0,34.44,34.45,34.39,34.44,44400.0
2006-10-04 13:00:00,34.44,34.58,34.4,34.58,63000.0,34.44,34.58,34.4,34.58,63000.0
2006-10-04 13:30:00,34.59,34.74,34.35,34.37,78200.0,34.59,34.74,34.35,34.37,78200.0
2006-10-04 14:00:00,34.37,34.55,34.34,34.42,89200.0,34.37,34.55,34.34,34.42,89200.0
2006-10-04 14:30:00,34.44,34.83,34.44,34.71,72100.0,34.44,34.83,34.44,34.71,72100.0
2006-10-04 15:00:00,34.69,34.73,34.52,34.61,83700.0,34.69,34.73,34.52,34.61,83700.0
2006-10-04 15:30:00,34.61,34.9,34.59,34.82,232000.0,34.61,34.9,34.59,34.82,232000.0
2006-10-05 09:30:00,34.72,35.62,34.53,35.59,155300.0,34.72,35.62,34.53,35.59,155300.0
2006-10-05 10:00:00,35.59,35.97,35.48,35.87,350500.0,35.59,35.97,35.48,35.87,350500.0
2006-10-05 10:30:00,35.84,36.39,35.71,36.34,275900.0,35.84,36.39,35.71,36.34,275900.0
2006-10-05 11:00:00,36.34,36.43,36.05,36.42,244900.0,36.34,36.43,36.05,36.42,244900.0
2006-10-05 11:30:00,36.41,36.79,36.33,36.78,154300.0,36.41,36.79,36.33,36.78,154300.0
2006-10-05 12:00:00,36.76,36.98,36.66,36.86,95500.0,36.76,36.98,36.66,36.86,95500.0
2006-10-05 12:30:00,36.86,36.91,36.74,36.86,119400.0,36.86,36.91,36.74,36.86,119400.0
2006-10-05 13:00:00,36.85,36.92,36.8,36.86,68400.0,36.85,36.92,36.8,36.86,68400.0
2006-10-05 13:30:00,36.87,36.95,36.8,36.89,53500.0,36.87,36.95,36.8,36.89,53500.0
2006-10-05 14:00:00,36.89,36.94,36.78,36.86,67700.0,36.89,36.94,36.78,36.86,67700.0
2006-10-05 14:30:00,36.87,36.9,36.7,36.78,96100.0,36.87,36.9,36.7,36.78,96100.0
2006-10-05 15:00:00,36.78,36.9,36.62,36.88,162600.0,36.78,36.9,36.62,36.88,162600.0
2006-10-05 15:30:00,36.89,36.99,36.68,36.75,210800.0,36.89,36.99,36.68,36.75,210800.0
2006-10-06 09:30:00,36.79,36.79,36.0,36.71,179700.0,36.79,36.79,36.0,36.71,179700.0
2006-10-06 10:00:00,36.71,36.93,36.53,36.7,90800.0,36.71,36.93,36.53,36.7,90800.0
2006-10-06 10:30:00,36.67,36.9,36.58,36.9,108000.0,36.67,36.9,36.58,36.9,108000.0
2006-10-06 11:00:00,36.87,36.95,36.82,36.88,79700.0,36.87,36.95,36.82,36.88,79700.0
2006-10-06 11:30:00,36.89,37.0,36.8,36.85,118100.0,36.89,37.0,36.8,36.85,118100.0
2006-10-06 12:00:00,36.85,36.91,36.73,36.75,74100.0,36.85,36.91,36.73,36.75,74100.0
2006-10-06 12:30:00,36.75,36.76,36.49,36.68,79800.0,36.75,36.76,36.49,36.68,79800.0
2006-10-06 13:00:00,36.68,36.79,36.6,36.61,97700.0,36.68,36.79,36.6,36.61,97700.0
2006-10-06 13:30:00,36.61,36.61,36.48,36.5,52300.0,36.61,36.61,36.48,36.5,52300.0
2006-10-06 14:00:00,36.53,36.53,36.37,36.47,76800.0,36.53,36.53,36.37,36.47,76800.0
2006-10-06 14:30:00,36.49,36.66,36.46,36.58,78800.0,36.49,36.66,36.46,36.58,78800.0
2006-10-06 15:00:00,36.57,36.61,36.4,36.6,80100.0,36.57,36.61,36.4,36.6,80100.0
2006-10-06 15:30:00,36.57,36.71,36.48,36.71,225000.0,36.57,36.71,36.48,36.71,225000.0
2006-10-09 09:30:00,36.47,36.71,36.25,36.68,74500.0,36.47,36.71,36.25,36.68,74500.0
2006-10-09 10:00:00,36.66,36.67,36.42,36.45,34200.0,36.66,36.67,36.42,36.45,34200.0
2006-10-09 10:30:00,36.45,36.55,36.35,36.53,36000.0,36.45,36.55,36.35,36.53,36000.0
2006-10-09 11:00:00,36.53,36.7,36.5,36.68,36300.0,36.53,36.7,36.5,36.68,36300.0
2006-10-09 11:30:00,36.66,36.99,36.64,36.8,60600.0,36.66,36.99,36.64,36.8,60600.0
2006-10-09 12:00:00,36.79,36.82,36.66,36.78,45700.0,36.79,36.82,36.66,36.78,45700.0
2006-10-09 12:30:00,36.78,36.87,36.7,36.87,51800.0,36.78,36.87,36.7,36.87,51800.0
2006-10-09 13:00:00,36.87,37.0,36.86,36.95,32400.0,36.87,37.0,36.86,36.95,32400.0
2006-10-09 13:30:00,36.98,37.0,36.88,36.91,18400.0,36.98,37.0,36.88,36.91,18400.0
2006-10-09 14:00:00,36.92,36.98,36.89,36.96,66900.0,36.92,36.98,36.89,36.96,66900.0
2006-10-09 14:30:00,36.96,37.2,36.92,37.01,144400.0,36.96,37.2,36.92,37.01,144400.0
2006-10-09 15:00:00,37.0,37.1,36.93,37.03,108600.0,37.0,37.1,36.93,37.03,108600.0
2006-10-09 15:30:00,37.01,37.35,36.96,37.15,234600.0,37.01,37.35,36.96,37.15,234600.0
2006-10-10 09:30:00,36.8,37.93,36.75,37.61,244300.0,36.8,37.93,36.75,37.61,244300.0
2006-10-10 10:00:00,37.6,37.87,37.45,37.57,127500.0,37.6,37.87,37.45,37.57,127500.0
2006-10-10 10:30:00,37.57,37.71,37.4,37.41,80200.0,37.57,37.71,37.4,37.41,80200.0
2006-10-10 11:00:00,37.41,37.47,37.22,37.38,85200.0,37.41,37.47,37.22,37.38,85200.0
2006-10-10 11:30:00,37.38,37.38,37.05,37.09,50400.0,37.38,37.38,37.05,37.09,50400.0
2006-10-10 12:00:00,37.09,37.28,37.05,37.23,65600.0,37.09,37.28,37.05,37.23,65600.0
2006-10-10 12:30:00,37.23,37.23,36.94,37.07,63300.0,37.23,37.23,36.94,37.07,63300.0
2006-10-10 13:00:00,37.06,37.18,36.92,36.92,55400.0,37.06,37.18,36.92,36.92,55400.0
2006-10-10 13:30:00,36.92,36.93,36.25,36.29,144900.0,36.92,36.93,36.25,36.29,144900.0
2006-10-10 14:00:00,36.3,36.38,35.43,35.49,299000.0,36.3,36.38,35.43,35.49,299000.0
2006-10-10 14:30:00,35.49,36.24,34.95,36.2,433700.0,35.49,36.24,34.95,36.2,433700.0
2006-10-10 15:00:00,36.2,36.37,35.99,36.22,183900.0,36.2,36.37,35.99,36.22,183900.0
2006-10-10 15:30:00,36.24,36.25,35.85,36.1,416400.0,36.24,36.25,35.85,36.1,416400.0
2006-10-11 09:30:00,35.81,35.92,35.21,35.31,143800.0,35.81,35.92,35.21,35.31,143800.0
2006-10-11 10:00:00,35.31,35.92,35.12,35.86,145400.0,35.31,35.92,35.12,35.86,145400.0
2006-10-11 10:30:00,35.88,35.99,35.67,35.92,67700.0,35.88,35.99,35.67,35.92,67700.0
2006-10-11 11:00:00,35.93,36.24,35.8,36.2,69900.0,35.93,36.24,35.8,36.2,69900.0
2006-10-11 11:30:00,36.19,36.58,36.0,36.35,116300.0,36.19,36.58,36.0,36.35,116300.0
2006-10-11 12:00:00,36.37,36.4,35.92,36.05,82500.0,36.37,36.4,35.92,36.05,82500.0
2006-10-11 12:30:00,36.07,36.38,36.0,36.22,42700.0,36.07,36.38,36.0,36.22,42700.0
2006-10-11 13:00:00,36.19,36.34,36.15,36.19,36300.0,36.19,36.34,36.15,36.19,36300.0
2006-10-11 13:30:00,36.17,36.19,35.79,35.8,71400.0,36.17,36.19,35.79,35.8,71400.0
2006-10-11 14:00:00,35.8,35.8,35.54,35.57,85000.0,35.8,35.8,35.54,35.57,85000.0
2006-10-11 14:30:00,35.57,35.72,35.35,35.67,110900.0,35.57,35.72,35.35,35.67,110900.0
2006-10-11 15:00:00,35.65,35.77,35.54,35.62,60600.0,35.65,35.77,35.54,35.62,60600.0
2006-10-11 15:30:00,35.62,35.82,35.55,35.78,93700.0,35.62,35.82,35.55,35.78,93700.0
2006-10-12 09:30:00,35.78,36.23,35.57,36.22,58500.0,35.78,36.23,35.57,36.22,58500.0
2006-10-12 10:00:00,36.18,36.29,35.54,35.65,83500.0,36.18,36.29,35.54,35.65,83500.0
2006-10-12 10:30:00,35.65,36.01,35.53,35.9,65800.0,35.65,36.01,35.53,35.9,65800.0
2006-10-12 11:00:00,35.91,36.03,35.87,35.91,22400.0,35.91,36.03,35.87,35.91,22400.0
2006-10-12 11:30:00,35.87,36.0,35.84,35.84,32600.0,35.87,36.0,35.84,35.84,32600.0
2006-10-12 12:00:00,35.84,35.95,35.84,35.87,36000.0,35.84,35.95,35.84,35.87,36000.0
2006-10-12 12:30:00,35.89,36.0,35.84,35.99,84200.0,35.89,36.0,35.84,35.99,84200.0
2006-10-12 13:00:00,36.0,36.14,35.98,36.09,45700.0,36.0,36.14,35.98,36.09,45700.0
2006-10-12 13:30:00,36.06,36.12,35.96,35.98,29300.0,36.06,36.12,35.96,35.98,29300.0
2006-10-12 14:00:00,36.02,36.12,36.0,36.05,37900.0,36.02,36.12,36.0,36.05,37900.0
2006-10-12 14:30:00,36.05,36.08,35.95,35.98,42300.0,36.05,36.08,35.95,35.98,42300.0
2006-10-12 15:00:00,35.96,36.4,35.92,36.36,72900.0,35.96,36.4,35.92,36.36,72900.0
2006-10-12 15:30:00,36.37,36.4,36.17,36.27,149500.0,36.37,36.4,36.17,36.27,149500.0
2006-10-13 09:30:00,36.32,36.36,35.55,36.09,48300.0,36.32,36.36,35.55,36.09,48300.0
2006-10-13 10:00:00,36.1,36.2,35.42,35.61,88400.0,36.1,36.2,35.42,35.61,88400.0
2006-10-13 10:30:00,35.61,35.81,35.52,35.54,61000.0,35.61,35.81,35.52,35.54,61000.0
2006-10-13 11:00:00,35.55,35.56,35.35,35.45,77000.0,35.55,35.56,35.35,35.45,77000.0
2006-10-13 11:30:00,35.44,35.49,35.3,35.39,80500.0,35.44,35.49,35.3,35.39,80500.0
2006-10-13 12:00:00,35.39,35.47,35.37,35.45,95200.0,35.39,35.47,35.37,35.45,95200.0
2006-10-13 12:30:00,35.46,35.63,35.42,35.63,98000.0,35.46,35.63,35.42,35.63,98000.0
2006-10-13 13:00:00,35.63,35.94,35.63,35.93,49400.0,35.63,35.94,35.63,35.93,49400.0
2006-10-13 13:30:00,35.93,35.98,35.84,35.88,97400.0,35.93,35.98,35.84,35.88,97400.0
2006-10-13 14:00:00,35.87,36.22,35.83,36.17,99200.0,35.87,36.22,35.83,36.17,99200.0
2006-10-13 14:30:00,36.19,36.23,35.98,36.0,89600.0,36.19,36.23,35.98,36.0,89600.0
2006-10-13 15:00:00,36.01,36.2,35.97,36.19,149000.0,36.01,36.2,35.97,36.19,149000.0
2006-10-13 15:30:00,36.19,36.26,36.04,36.1,144400.0,36.19,36.26,36.04,36.1,144400.0
2006-10-16 09:30:00,36.0,36.3,35.64,36.14,53100.0,36.0,36.3,35.64,36.14,53100.0
2006-10-16 10:00:00,36.13,36.75,36.12,36.69,103300.0,36.13,36.75,36.12,36.69,103300.0
2006-10-16 10:30:00,36.69,36.75,36.48,36.5,75500.0,36.69,36.75,36.48,36.5,75500.0
2006-10-16 11:00:00,36.49,36.61,36.44,36.5,50400.0,36.49,36.61,36.44,36.5,50400.0
2006-10-16 11:30:00,36.47,36.57,36.29,36.41,55100.0,36.47,36.57,36.29,36.41,55100.0
2006-10-16 12:00:00,36.41,36.47,36.19,36.41,63000.0,36.41,36.47,36.19,36.41,63000.0
2006-10-16 12:30:00,36.45,36.5,36.33,36.47,32400.0,36.45,36.5,36.33,36.47,32400.0
2006-10-16 13:00:00,36.5,36.68,36.36,36.6,31100.0,36.5,36.68,36.36,36.6,31100.0
2006-10-16 13:30:00,36.59,36.84,36.59,36.82,42100.0,36.59,36.84,36.59,36.82,42100.0
2006-10-16 14:00:00,36.82,36.87,36.68,36.82,70600.0,36.82,36.87,36.68,36.82,70600.0
2006-10-16 14:30:00,36.81,36.92,36.63,36.69,57300.0,36.81,36.92,36.63,36.69,57300.0
2006-10-16 15:00:00,36.69,36.8,36.54,36.78,96700.0,36.69,36.8,36.54,36.78,96700.0
2006-10-16 15:30:00,36.78,36.94,36.69,36.77,131000.0,36.78,36.94,36.69,36.77,131000.0
2006-10-17 09:30:00,36.49,36.79,36.22,36.26,91500.0,36.49,36.79,36.22,36.26,91500.0
2006-10-17 10:00:00,36.26,36.26,35.96,36.19,86400.0,36.26,36.26,35.96,36.19,86400.0
2006-10-17 10:30:00,36.2,36.2,36.0,36.13,89200.0,36.2,36.2,36.0,36.13,89200.0
2006-10-17 11:00:00,36.07,36.11,35.68,35.72,77900.0,36.07,36.11,35.68,35.72,77900.0
2006-10-17 11:30:00,35.73,35.81,35.54,35.58,109400.0,35.73,35.81,35.54,35.58,109400.0
2006-10-17 12:00:00,35.58,35.78,35.57,35.78,113300.0,35.58,35.78,35.57,35.78,113300.0
2006-10-17 12:30:00,35.8,36.0,35.77,35.93,67000.0,35.8,36.0,35.77,35.93,67000.0
2006-10-17 13:00:00,35.93,36.0,35.72,35.74,60900.0,35.93,36.0,35.72,35.74,60900.0
2006-10-17 13:30:00,35.73,36.01,35.69,35.98,97600.0,35.73,36.01,35.69,35.98,97600.0
2006-10-17 14:00:00,36.0,36.02,35.87,35.92,98400.0,36.0,36.02,35.87,35.92,98400.0
2006-10-17 14:30:00,35.93,36.97,35.9,36.1,153100.0,35.93,36.97,35.9,36.1,153100.0
2006-10-17 15:00:00,36.1,36.25,36.03,36.16,116900.0,36.1,36.25,36.03,36.16,116900.0
2006-10-17 15:30:00,36.17,36.25,35.9,36.13,239800.0,36.17,36.25,35.9,36.13,239800.0
2006-10-18 09:30:00,36.24,37.16,36.19,36.78,111500.0,36.24,37.16,36.19,36.78,111500.0
2006-10-18 10:00:00,36.77,36.8,36.19,36.31,98000.0,36.77,36.8,36.19,36.31,98000.0
2006-10-18 10:30:00,36.31,36.35,36.03,36.19,111500.0,36.31,36.35,36.03,36.19,111500.0
2006-10-18 11:00:00,36.2,36.24,35.92,36.06,80100.0,36.2,36.24,35.92,36.06,80100.0
2006-10-18 11:30:00,36.04,36.22,35.91,36.18,83800.0,36.04,36.22,35.91,36.18,83800.0
2006-10-18 12:00:00,36.2,36.58,36.1,36.58,79200.0,36.2,36.58,36.1,36.58,79200.0
2006-10-18 12:30:00,36.58,36.6,36.22,36.28,43400.0,36.58,36.6,36.22,36.28,43400.0
2006-10-18 13:00:00,36.26,36.36,36.05,36.08,47600.0,36.26,36.36,36.05,36.08,47600.0
2006-10-18 13:30:00,36.07,36.26,35.99,36.2,55800.0,36.07,36.26,35.99,36.2,55800.0
2006-10-18 14:00:00,36.23,36.33,36.07,36.23,44000.0,36.23,36.33,36.07,36.23,44000.0
2006-10-18 14:30:00,36.24,36.3,36.14,36.15,24500.0,36.24,36.3,36.14,36.15,24500.0
2006-10-18 15:00:00,36.16,36.39,36.14,36.23,77200.0,36.16,36.39,36.14,36.23,77200.0
2006-10-18 15:30:00,36.24,36.25,36.15,36.17,78900.0,36.24,36.25,36.15,36.17,78900.0
2006-10-19 09:30:00,36.56,36.75,36.26,36.52,141000.0,36.56,36.75,36.26,36.52,141000.0
2006-10-19 10:00:00,36.5,36.97,36.5,36.93,122300.0,36.5,36.97,36.5,36.93,122300.0
2006-10-19 10:30:00,36.88,36.95,36.6,36.7,106100.0,36.88,36.95,36.6,36.7,106100.0
2006-10-19 11:00:00,36.7,36.74,36.52,36.6,60400.0,36.7,36.74,36.52,36.6,60400.0
2006-10-19 11:30:00,36.6,36.66,36.46,36.49,38900.0,36.6,36.66,36.46,36.49,38900.0
2006-10-19 12:00:00,36.48,36.54,36.31,36.35,138900.0,36.48,36.54,36.31,36.35,138900.0
2006-10-19 12:30:00,36.35,36.36,36.14,36.15,129600.0,36.35,36.36,36.14,36.15,129600.0
2006-10-19 13:00:00,36.16,36.47,36.08,36.4,50400.0,36.16,36.47,36.08,36.4,50400.0
2006-10-19 13:30:00,36.42,36.42,36.26,36.31,43300.0,36.42,36.42,36.26,36.31,43300.0
2006-10-19 14:00:00,36.32,36.35,36.18,36.24,59300.0,36.32,36.35,36.18,36.24,59300.0
2006-10-19 14:30:00,36.24,36.24,36.09,36.21,82300.0,36.24,36.24,36.09,36.21,82300.0
2006-10-19 15:00:00,36.2,36.21,36.11,36.14,92900.0,36.2,36.21,36.11,36.14,92900.0
2006-10-19 15:30:00,36.15,36.28,36.1,36.24,117100.0,36.15,36.28,36.1,36.24,117100.0
2006-10-20 09:30:00,36.38,36.46,35.54,35.88,294300.0,36.38,36.46,35.54,35.88,294300.0
2006-10-20 10:00:00,35.9,36.0,35.77,35.84,142600.0,35.9,36.0,35.77,35.84,142600.0
2006-10-20 10:30:00,35.84,35.84,35.45,35.65,124300.0,35.84,35.84,35.45,35.65,124300.0
2006-10-20 11:00:00,35.64,35.68,35.5,35.55,116200.0,35.64,35.68,35.5,35.55,116200.0
2006-10-20 11:30:00,35.55,35.6,35.31,35.36,73600.0,35.55,35.6,35.31,35.36,73600.0
2006-10-20 12:00:00,35.36,35.39,35.19,35.25,205500.0,35.36,35.39,35.19,35.25,205500.0
2006-10-20 12:30:00,35.24,35.28,35.09,35.1,165900.0,35.24,35.28,35.09,35.1,165900.0
2006-10-20 13:00:00,35.09,35.3,34.0,35.07,1663900.0,35.09,35.3,34.0,35.07,1663900.0
2006-10-20 13:30:00,35.06,35.06,34.51,34.83,315200.0,35.06,35.06,34.51,34.83,315200.0
2006-10-20 14:00:00,34.83,34.86,34.5,34.72,182000.0,34.83,34.86,34.5,34.72,182000.0
2006-10-20 14:30:00,34.7,34.96,34.54,34.96,430500.0,34.7,34.96,34.54,34.96,430500.0
2006-10-20 15:00:00,34.97,34.98,34.44,34.71,278100.0,34.97,34.98,34.44,34.71,278100.0
2006-10-20 15:30:00,34.71,34.81,34.04,34.21,817700.0,34.71,34.81,34.04,34.21,817700.0
2006-10-23 09:30:00,34.04,34.13,32.95,33.45,401000.0,34.04,34.13,32.95,33.45,401000.0
2006-10-23 10:00:00,33.45,33.86,33.27,33.8,176300.0,33.45,33.86,33.27,33.8,176300.0
2006-10-23 10:30:00,33.79,34.11,33.62,34.07,191600.0,33.79,34.11,33.62,34.07,191600.0
2006-10-23 11:00:00,34.09,34.15,33.77,33.8,86800.0,34.09,34.15,33.77,33.8,86800.0
2006-10-23 11:30:00,33.8,34.1,33.75,33.79,148300.0,33.8,34.1,33.75,33.79,148300.0
2006-10-23 12:00:00,33.77,33.82,33.51,33.54,64900.0,33.77,33.82,33.51,33.54,64900.0
2006-10-23 12:30:00,33.56,33.6,33.33,33.41,71000.0,33.56,33.6,33.33,33.41,71000.0
2006-10-23 13:00:00,33.41,33.53,33.37,33.48,95800.0,33.41,33.53,33.37,33.48,95800.0
2006-10-23 13:30:00,33.48,33.48,33.15,33.32,73200.0,33.48,33.48,33.15,33.32,73200.0
2006-10-23 14:00:00,33.32,33.38,33.15,33.22,109400.0,33.32,33.38,33.15,33.22,109400.0
2006-10-23 14:30:00,33.22,33.56,33.19,33.49,104000.0,33.22,33.56,33.19,33.49,104000.0
2006-10-23 15:00:00,33.5,33.71,33.5,33.69,261800.0,33.5,33.71,33.5,33.69,261800.0
2006-10-23 15:30:00,33.69,33.9,33.65,33.69,298400.0,33.69,33.9,33.65,33.69,298400.0
2006-10-24 09:30:00,33.49,33.84,33.24,33.79,83900.0,33.49,33.84,33.24,33.79,83900.0
2006-10-24 10:00:00,33.75,33.87,33.72,33.75,63500.0,33.75,33.87,33.72,33.75,63500.0
2006-10-24 10:30:00,33.76,33.79,33.41,33.45,98200.0,33.76,33.79,33.41,33.45,98200.0
2006-10-24 11:00:00,33.46,33.46,33.33,33.42,73100.0,33.46,33.46,33.33,33.42,73100.0
2006-10-24 11:30:00,33.42,33.56,33.36,33.39,78700.0,33.42,33.56,33.36,33.39,78700.0
2006-10-24 12:00:00,33.38,33.39,33.09,33.12,77800.0,33.38,33.39,33.09,33.12,77800.0
2006-10-24 12:30:00,33.12,33.12,32.57,32.65,155100.0,33.12,33.12,32.57,32.65,155100.0
2006-10-24 13:00:00,32.65,32.86,32.6,32.79,83000.0,32.65,32.86,32.6,32.79,83000.0
2006-10-24 13:30:00,32.79,32.98,32.53,32.54,123500.0,32.79,32.98,32.53,32.54,123500.0
2006-10-24 14:00:00,32.53,33.03,32.5,33.01,180500.0,32.53,33.03,32.5,33.01,180500.0
2006-10-24 14:30:00,33.0,33.04,32.91,33.02,101100.0,33.0,33.04,32.91,33.02,101100.0
2006-10-24 15:00:00,33.02,33.26,32.99,33.2,134000.0,33.02,33.26,32.99,33.2,134000.0
2006-10-24 15:30:00,33.21,33.36,33.19,33.32,191000.0,33.21,33.36,33.19,33.32,191000.0
2006-10-25 09:30:00,33.38,33.47,33.16,33.23,46700.0,33.38,33.47,33.16,33.23,46700.0
2006-10-25 10:00:00,33.18,33.72,33.17,33.71,54000.0,33.18,33.72,33.17,33.71,54000.0
2006-10-25 10:30:00,33.69,33.75,33.32,33.38,45600.0,33.69,33.75,33.32,33.38,45600.0
2006-10-25 11:00:00,33.39,33.68,33.35,33.64,38800.0,33.39,33.68,33.35,33.64,38800.0
2006-10-25 11:30:00,33.65,33.68,33.51,33.58,37100.0,33.65,33.68,33.51,33.58,37100.0
2006-10-25 12:00:00,33.58,33.64,33.41,33.47,47300.0,33.58,33.64,33.41,33.47,47300.0
2006-10-25 12:30:00,33.46,33.5,33.35,33.48,34200.0,33.46,33.5,33.35,33.48,34200.0
2006-10-25 13:00:00,33.48,33.53,33.38,33.53,67000.0,33.48,33.53,33.38,33.53,67000.0
2006-10-25 13:30:00,33.53,33.61,33.42,33.55,74600.0,33.53,33.61,33.42,33.55,74600.0
2006-10-25 14:00:00,33.57,33.6,33.25,33.36,86400.0,33.57,33.6,33.25,33.36,86400.0
2006-10-25 14:30:00,33.35,33.52,33.17,33.46,84500.0,33.35,33.52,33.17,33.46,84500.0
2006-10-25 15:00:00,33.5,33.58,33.41,33.49,76800.0,33.5,33.58,33.41,33.49,76800.0
2006-10-25 15:30:00,33.49,33.71,33.47,33.62,122900.0,33.49,33.71,33.47,33.62,122900.0
2006-10-26 09:30:00,33.79,34.0,33.65,33.93,78500.0,33.79,34.0,33.65,33.93,78500.0
2006-10-26 10:00:00,33.91,34.22,33.81,33.88,191800.0,33.91,34.22,33.81,33.88,191800.0
2006-10-26 10:30:00,33.88,34.32,33.81,34.25,144100.0,33.88,34.32,33.81,34.25,144100.0
2006-10-26 11:00:00,34.25,34.25,33.99,34.09,105200.0,34.25,34.25,33.99,34.09,105200.0
2006-10-26 11:30:00,34.07,34.29,34.05,34.29,70800.0,34.07,34.29,34.05,34.29,70800.0
2006-10-26 12:00:00,34.29,34.31,34.15,34.26,78600.0,34.29,34.31,34.15,34.26,78600.0
2006-10-26 12:30:00,34.27,34.31,34.15,34.26,67400.0,34.27,34.31,34.15,34.26,67400.0
2006-10-26 13:00:00,34.25,34.32,34.14,34.3,79600.0,34.25,34.32,34.14,34.3,79600.0
2006-10-26 13:30:00,34.29,34.41,34.22,34.35,69300.0,34.29,34.41,34.22,34.35,69300.0
2006-10-26 14:00:00,34.36,34.5,34.35,34.47,68200.0,34.36,34.5,34.35,34.47,68200.0
2006-10-26 14:30:00,34.48,34.81,34.37,34.69,149000.0,34.48,34.81,34.37,34.69,149000.0
2006-10-26 15:00:00,34.68,34.77,34.46,34.6,127000.0,34.68,34.77,34.46,34.6,127000.0
2006-10-26 15:30:00,34.6,34.67,34.42,34.56,175400.0,34.6,34.67,34.42,34.56,175400.0
2006-10-27 09:30:00,40.0,41.4,39.36,40.3,3057600.0,40.0,41.4,39.36,40.3,3057600.0
2006-10-27 10:00:00,40.31,41.56,40.0,41.24,1908000.0,40.31,41.56,40.0,41.24,1908000.0
2006-10-27 10:30:00,41.24,41.48,40.83,41.06,1061900.0,41.24,41.48,40.83,41.06,1061900.0
2006-10-27 11:00:00,41.03,41.49,40.86,41.4,533800.0,41.03,41.49,40.86,41.4,533800.0
2006-10-27 11:30:00,41.38,41.41,40.56,40.7,483000.0,41.38,41.41,40.56,40.7,483000.0
2006-10-27 12:00:00,40.7,40.83,40.0,40.11,600200.0,40.7,40.83,40.0,40.11,600200.0
2006-10-27 12:30:00,40.1,40.25,39.41,39.63,1066400.0,40.1,40.25,39.41,39.63,1066400.0
2006-10-27 13:00:00,39.61,40.28,39.6,40.2,350400.0,39.61,40.28,39.6,40.2,350400.0
2006-10-27 13:30:00,40.23,40.46,39.94,40.07,260000.0,40.23,40.46,39.94,40.07,260000.0
2006-10-27 14:00:00,40.07,40.1,39.8,39.87,351800.0,40.07,40.1,39.8,39.87,351800.0
2006-10-27 14:30:00,39.88,40.08,39.85,40.07,317200.0,39.88,40.08,39.85,40.07,317200.0
2006-10-27 15:00:00,40.06,40.3,40.04,40.26,429100.0,40.06,40.3,40.04,40.26,429100.0
2006-10-27 15:30:00,40.26,40.75,40.19,40.67,867700.0,40.26,40.75,40.19,40.67,867700.0
2006-10-30 09:30:00,40.19,40.44,39.76,39.95,585000.0,40.19,40.44,39.76,39.95,585000.0
2006-10-30 10:00:00,39.95,40.15,39.76,39.84,215700.0,39.95,40.15,39.76,39.84,215700.0
2006-10-30 10:30:00,39.86,39.9,39.25,39.4,277000.0,39.86,39.9,39.25,39.4,277000.0
2006-10-30 11:00:00,39.44,39.95,39.4,39.81,169700.0,39.44,39.95,39.4,39.81,169700.0
2006-10-30 11:30:00,39.8,40.01,39.7,39.85,123800.0,39.8,40.01,39.7,39.85,123800.0
2006-10-30 12:00:00,39.85,39.97,39.71,39.72,47700.0,39.85,39.97,39.71,39.72,47700.0
2006-10-30 12:30:00,39.74,39.86,39.59,39.63,119300.0,39.74,39.86,39.59,39.63,119300.0
2006-10-30 13:00:00,39.64,39.89,39.56,39.82,162100.0,39.64,39.89,39.56,39.82,162100.0
2006-10-30 13:30:00,39.78,39.89,39.67,39.8,148900.0,39.78,39.89,39.67,39.8,148900.0
2006-10-30 14:00:00,39.82,40.29,39.75,40.24,176700.0,39.82,40.29,39.75,40.24,176700.0
2006-10-30 14:30:00,40.25,40.29,40.05,40.08,136100.0,40.25,40.29,40.05,40.08,136100.0
2006-10-30 15:00:00,40.07,40.11,39.87,39.97,145700.0,40.07,40.11,39.87,39.97,145700.0
2006-10-30 15:30:00,39.99,40.05,39.75,39.92,259000.0,39.99,40.05,39.75,39.92,259000.0
2006-10-31 09:30:00,39.81,40.35,39.78,40.22,185700.0,39.81,40.35,39.78,40.22,185700.0
2006-10-31 10:00:00,40.22,40.64,40.13,40.42,163900.0,40.22,40.64,40.13,40.42,163900.0
2006-10-31 10:30:00,40.42,40.57,40.09,40.48,170100.0,40.42,40.57,40.09,40.48,170100.0
2006-10-31 11:00:00,40.44,40.64,40.26,40.61,87400.0,40.44,40.64,40.26,40.61,87400.0
2006-10-31 11:30:00,40.62,40.65,40.35,40.49,82100.0,40.62,40.65,40.35,40.49,82100.0
2006-10-31 12:00:00,40.47,40.58,40.39,40.56,63200.0,40.47,40.58,40.39,40.56,63200.0
2006-10-31 12:30:00,40.54,40.58,40.35,40.53,103100.0,40.54,40.58,40.35,40.53,103100.0
2006-10-31 13:00:00,40.49,40.58,40.43,40.47,143900.0,40.49,40.58,40.43,40.47,143900.0
2006-10-31 13:30:00,40.44,40.67,40.4,40.58,143300.0,40.44,40.67,40.4,40.58,143300.0
2006-10-31 14:00:00,40.59,40.64,40.25,40.35,108000.0,40.59,40.64,40.25,40.35,108000.0
2006-10-31 14:30:00,40.37,40.51,40.35,40.44,107900.0,40.37,40.51,40.35,40.44,107900.0
2006-10-31 15:00:00,40.44,40.65,40.37,40.6,115200.0,40.44,40.65,40.37,40.6,115200.0
2006-10-31 15:30:00,40.63,40.67,40.52,40.54,144200.0,40.63,40.67,40.52,40.54,144200.0
2006-11-01 09:30:00,40.76,41.01,40.44,40.44,165500.0,40.76,41.01,40.44,40.44,165500.0
2006-11-01 10:00:00,40.44,40.72,40.18,40.22,81900.0,40.44,40.72,40.18,40.22,81900.0
2006-11-01 10:30:00,40.24,40.5,40.2,40.39,75300.0,40.24,40.5,40.2,40.39,75300.0
2006-11-01 11:00:00,40.41,40.56,40.32,40.44,42600.0,40.41,40.56,40.32,40.44,42600.0
2006-11-01 11:30:00,40.43,40.46,40.18,40.21,50300.0,40.43,40.46,40.18,40.21,50300.0
2006-11-01 12:00:00,40.24,40.47,40.2,40.24,55800.0,40.24,40.47,40.2,40.24,55800.0
2006-11-01 12:30:00,40.22,40.22,39.88,40.0,55900.0,40.22,40.22,39.88,40.0,55900.0
2006-11-01 13:00:00,39.99,40.38,39.97,40.23,57700.0,39.99,40.38,39.97,40.23,57700.0
2006-11-01 13:30:00,40.26,40.35,40.2,40.29,52100.0,40.26,40.35,40.2,40.29,52100.0
2006-11-01 14:00:00,40.26,40.29,39.83,39.97,93000.0,40.26,40.29,39.83,39.97,93000.0
2006-11-01 14:30:00,39.96,40.15,39.81,39.94,106600.0,39.96,40.15,39.81,39.94,106600.0
2006-11-01 15:00:00,39.91,40.06,39.86,39.99,95200.0,39.91,40.06,39.86,39.99,95200.0
2006-11-01 15:30:00,39.98,40.01,39.75,39.75,239600.0,39.98,40.01,39.75,39.75,239600.0
2006-11-02 09:30:00,39.58,39.82,38.99,39.03,106800.0,39.58,39.82,38.99,39.03,106800.0
2006-11-02 10:00:00,39.02,39.19,38.83,39.16,87000.0,39.02,39.19,38.83,39.16,87000.0
2006-11-02 10:30:00,39.19,39.63,39.0,39.56,193700.0,39.19,39.63,39.0,39.56,193700.0
2006-11-02 11:00:00,39.58,39.75,39.46,39.57,70500.0,39.58,39.75,39.46,39.57,70500.0
2006-11-02 11:30:00,39.53,39.58,39.25,39.35,42300.0,39.53,39.58,39.25,39.35,42300.0
2006-11-02 12:00:00,39.35,39.59,39.35,39.37,68500.0,39.35,39.59,39.35,39.37,68500.0
2006-11-02 12:30:00,39.38,39.56,39.38,39.51,35700.0,39.38,39.56,39.38,39.51,35700.0
2006-11-02 13:00:00,39.5,39.53,39.43,39.48,46900.0,39.5,39.53,39.43,39.48,46900.0
2006-11-02 13:30:00,39.49,39.52,39.42,39.45,38700.0,39.49,39.52,39.42,39.45,38700.0
2006-11-02 14:00:00,39.44,39.5,39.43,39.5,42000.0,39.44,39.5,39.43,39.5,42000.0
2006-11-02 14:30:00,39.49,39.71,39.48,39.51,49400.0,39.49,39.71,39.48,39.51,49400.0
2006-11-02 15:00:00,39.55,39.82,39.52,39.7,92100.0,39.55,39.82,39.52,39.7,92100.0
2006-11-02 15:30:00,39.7,39.73,39.6,39.64,122000.0,39.7,39.73,39.6,39.64,122000.0
2006-11-03 09:30:00,39.81,39.93,39.34,39.67,165600.0,39.81,39.93,39.34,39.67,165600.0
2006-11-03 10:00:00,39.68,40.09,39.62,39.62,83800.0,39.68,40.09,39.62,39.62,83800.0
2006-11-03 10:30:00,39.59,39.66,39.33,39.5,79800.0,39.59,39.66,39.33,39.5,79800.0
2006-11-03 11:00:00,39.51,39.6,39.07,39.15,62800.0,39.51,39.6,39.07,39.15,62800.0
2006-11-03 11:30:00,39.09,39.19,38.88,38.92,59200.0,39.09,39.19,38.88,38.92,59200.0
2006-11-03 12:00:00,38.92,39.12,38.89,38.94,72100.0,38.92,39.12,38.89,38.94,72100.0
2006-11-03 12:30:00,38.93,39.21,38.93,39.03,38700.0,38.93,39.21,38.93,39.03,38700.0
2006-11-03 13:00:00,39.01,39.21,38.91,39.08,21200.0,39.01,39.21,38.91,39.08,21200.0
2006-11-03 13:30:00,39.1,39.19,39.0,39.08,21600.0,39.1,39.19,39.0,39.08,21600.0
2006-11-03 14:00:00,39.07,39.14,39.0,39.11,44900.0,39.07,39.14,39.0,39.11,44900.0
2006-11-03 14:30:00,39.11,39.19,39.08,39.17,30500.0,39.11,39.19,39.08,39.17,30500.0
2006-11-03 15:00:00,39.17,39.46,39.17,39.38,63100.0,39.17,39.46,39.17,39.38,63100.0
2006-11-03 15:30:00,39.35,39.73,39.32,39.56,128500.0,39.35,39.73,39.32,39.56,128500.0
2006-11-06 09:30:00,39.71,40.75,39.44,40.34,125900.0,39.71,40.75,39.44,40.34,125900.0
2006-11-06 10:00:00,40.34,40.63,40.18,40.33,139100.0,40.34,40.63,40.18,40.33,139100.0
2006-11-06 10:30:00,40.34,40.43,40.13,40.15,67600.0,40.34,40.43,40.13,40.15,67600.0
2006-11-06 11:00:00,40.16,40.27,40.03,40.22,53500.0,40.16,40.27,40.03,40.22,53500.0
2006-11-06 11:30:00,40.21,40.39,39.98,40.29,79300.0,40.21,40.39,39.98,40.29,79300.0
2006-11-06 12:00:00,40.3,40.4,40.1,40.15,59100.0,40.3,40.4,40.1,40.15,59100.0
2006-11-06 12:30:00,40.16,40.25,40.09,40.24,38200.0,40.16,40.25,40.09,40.24,38200.0
2006-11-06 13:00:00,40.22,40.39,40.1,40.23,57000.0,40.22,40.39,40.1,40.23,57000.0
2006-11-06 13:30:00,40.23,40.29,40.11,40.13,53700.0,40.23,40.29,40.11,40.13,53700.0
2006-11-06 14:00:00,40.13,40.24,40.08,40.19,62300.0,40.13,40.24,40.08,40.19,62300.0
2006-11-06 14:30:00,40.22,40.53,40.12,40.51,77400.0,40.22,40.53,40.12,40.51,77400.0
2006-11-06 15:00:00,40.49,40.73,40.43,40.67,89800.0,40.49,40.73,40.43,40.67,89800.0
2006-11-06 15:30:00,40.66,40.7,40.26,40.29,136900.0,40.66,40.7,40.26,40.29,136900.0
2006-11-07 09:30:00,40.37,41.81,40.37,41.54,495900.0,40.37,41.81,40.37,41.54,495900.0
2006-11-07 10:00:00,41.55,42.29,41.43,41.95,377500.0,41.55,42.29,41.43,41.95,377500.0
2006-11-07 10:30:00,41.97,43.0,41.96,42.26,408100.0,41.97,43.0,41.96,42.26,408100.0
2006-11-07 11:00:00,42.31,42.5,42.22,42.4,152400.0,42.31,42.5,42.22,42.4,152400.0
2006-11-07 11:30:00,42.41,42.6,42.18,42.43,126700.0,42.41,42.6,42.18,42.43,126700.0
2006-11-07 12:00:00,42.39,42.59,42.34,42.46,87000.0,42.39,42.59,42.34,42.46,87000.0
2006-11-07 12:30:00,42.48,42.99,42.46,42.95,109100.0,42.48,42.99,42.46,42.95,109100.0
2006-11-07 13:00:00,42.95,43.0,42.67,42.79,143100.0,42.95,43.0,42.67,42.79,143100.0
2006-11-07 13:30:00,42.8,42.84,42.64,42.71,110100.0,42.8,42.84,42.64,42.71,110100.0
2006-11-07 14:00:00,42.7,42.72,42.05,42.06,110500.0,42.7,42.72,42.05,42.06,110500.0
2006-11-07 14:30:00,42.08,42.12,41.92,42.02,431600.0,42.08,42.12,41.92,42.02,431600.0
2006-11-07 15:00:00,42.04,42.13,41.6,41.94,198800.0,42.04,42.13,41.6,41.94,198800.0
2006-11-07 15:30:00,41.94,42.09,41.89,41.89,227800.0,41.94,42.09,41.89,41.89,227800.0
2006-11-08 09:30:00,41.5,41.88,40.93,41.32,125600.0,41.5,41.88,40.93,41.32,125600.0
2006-11-08 10:00:00,41.28,41.73,41.11,41.37,86100.0,41.28,41.73,41.11,41.37,86100.0
2006-11-08 10:30:00,41.39,41.39,41.04,41.15,82600.0,41.39,41.39,41.04,41.15,82600.0
2006-11-08 11:00:00,41.15,41.43,41.15,41.25,56900.0,41.15,41.43,41.15,41.25,56900.0
2006-11-08 11:30:00,41.25,41.87,41.22,41.87,65900.0,41.25,41.87,41.22,41.87,65900.0
2006-11-08 12:00:00,41.87,41.92,41.42,41.43,46400.0,41.87,41.92,41.42,41.43,46400.0
2006-11-08 12:30:00,41.43,41.84,41.4,41.69,58600.0,41.43,41.84,41.4,41.69,58600.0
2006-11-08 13:00:00,41.67,41.79,41.37,41.45,42500.0,41.67,41.79,41.37,41.45,42500.0
2006-11-08 13:30:00,41.43,41.81,41.4,41.78,39200.0,41.43,41.81,41.4,41.78,39200.0
2006-11-08 14:00:00,41.76,41.98,41.58,41.72,64600.0,41.76,41.98,41.58,41.72,64600.0
2006-11-08 14:30:00,41.73,42.92,41.73,41.94,280800.0,41.73,42.92,41.73,41.94,280800.0
2006-11-08 15:00:00,41.97,42.29,41.9,42.11,110500.0,41.97,42.29,41.9,42.11,110500.0
2006-11-08 15:30:00,42.09,42.16,41.8,41.94,107300.0,42.09,42.16,41.8,41.94,107300.0
2006-11-09 09:30:00,42.14,42.42,41.84,42.09,96800.0,42.14,42.42,41.84,42.09,96800.0
2006-11-09 10:00:00,42.09,42.23,41.85,42.17,75100.0,42.09,42.23,41.85,42.17,75100.0
2006-11-09 10:30:00,42.15,42.18,41.94,42.03,65400.0,42.15,42.18,41.94,42.03,65400.0
2006-11-09 11:00:00,42.02,42.1,41.83,41.99,66000.0,42.02,42.1,41.83,41.99,66000.0
2006-11-09 11:30:00,41.96,42.07,41.52,41.6,74500.0,41.96,42.07,41.52,41.6,74500.0
2006-11-09 12:00:00,41.63,41.78,41.27,41.48,94100.0,41.63,41.78,41.27,41.48,94100.0
2006-11-09 12:30:00,41.49,41.66,41.45,41.64,69500.0,41.49,41.66,41.45,41.64,69500.0
2006-11-09 13:00:00,41.61,41.64,41.01,41.01,93500.0,41.61,41.64,41.01,41.01,93500.0
2006-11-09 13:30:00,41.01,41.44,41.0,41.32,50600.0,41.01,41.44,41.0,41.32,50600.0
2006-11-09 14:00:00,41.32,41.39,41.1,41.17,27900.0,41.32,41.39,41.1,41.17,27900.0
2006-11-09 14:30:00,41.18,41.25,40.82,41.17,92500.0,41.18,41.25,40.82,41.17,92500.0
2006-11-09 15:00:00,41.17,41.2,40.82,40.98,105500.0,41.17,41.2,40.82,40.98,105500.0
2006-11-09 15:30:00,40.98,41.24,40.93,41.22,143400.0,40.98,41.24,40.93,41.22,143400.0
2006-11-10 09:30:00,41.29,41.65,40.32,40.65,186700.0,41.29,41.65,40.32,40.65,186700.0
2006-11-10 10:00:00,40.65,40.99,40.56,40.56,131700.0,40.65,40.99,40.56,40.56,131700.0
2006-11-10 10:30:00,40.62,41.21,40.51,41.13,109900.0,40.62,41.21,40.51,41.13,109900.0
2006-11-10 11:00:00,41.09,41.48,40.97,41.4,76500.0,41.09,41.48,40.97,41.4,76500.0
2006-11-10 11:30:00,41.37,41.54,41.07,41.18,50600.0,41.37,41.54,41.07,41.18,50600.0
2006-11-10 12:00:00,41.19,41.45,41.02,41.11,35800.0,41.19,41.45,41.02,41.11,35800.0
2006-11-10 12:30:00,41.13,41.35,40.94,41.01,70700.0,41.13,41.35,40.94,41.01,70700.0
2006-11-10 13:00:00,41.03,41.05,40.81,40.85,60400.0,41.03,41.05,40.81,40.85,60400.0
2006-11-10 13:30:00,40.85,41.17,40.8,41.14,60900.0,40.85,41.17,40.8,41.14,60900.0
2006-11-10 14:00:00,41.14,41.33,41.04,41.29,138200.0,41.14,41.33,41.04,41.29,138200.0
2006-11-10 14:30:00,41.3,41.54,41.24,41.5,84300.0,41.3,41.54,41.24,41.5,84300.0
2006-11-10 15:00:00,41.48,41.79,41.48,41.68,104200.0,41.48,41.79,41.48,41.68,104200.0
2006-11-10 15:30:00,41.69,42.19,41.51,42.15,423300.0,41.69,42.19,41.51,42.15,423300.0
2006-11-13 09:30:00,42.0,43.45,41.88,43.41,260000.0,42.0,43.45,41.88,43.41,260000.0
2006-11-13 10:00:00,43.41,43.43,42.57,42.58,138300.0,43.41,43.43,42.57,42.58,138300.0
2006-11-13 10:30:00,42.57,42.75,42.34,42.4,104700.0,42.57,42.75,42.34,42.4,104700.0
2006-11-13 11:00:00,42.41,42.59,42.25,42.44,89000.0,42.41,42.59,42.25,42.44,89000.0
2006-11-13 11:30:00,42.42,42.69,42.1,42.63,73000.0,42.42,42.69,42.1,42.63,73000.0
2006-11-13 12:00:00,42.62,42.68,42.45,42.52,80600.0,42.62,42.68,42.45,42.52,80600.0
2006-11-13 12:30:00,42.54,42.65,42.5,42.55,63000.0,42.54,42.65,42.5,42.55,63000.0
2006-11-13 13:00:00,42.56,42.7,42.52,42.56,47400.0,42.56,42.7,42.52,42.56,47400.0
2006-11-13 13:30:00,42.54,42.63,42.41,42.48,56100.0,42.54,42.63,42.41,42.48,56100.0
2006-11-13 14:00:00,42.51,42.68,42.5,42.55,52100.0,42.51,42.68,42.5,42.55,52100.0
2006-11-13 14:30:00,42.53,42.64,42.41,42.49,55500.0,42.53,42.64,42.41,42.49,55500.0
2006-11-13 15:00:00,42.48,42.63,42.25,42.32,75800.0,42.48,42.63,42.25,42.32,75800.0
2006-11-13 15:30:00,42.31,42.61,42.23,42.49,105900.0,42.31,42.61,42.23,42.49,105900.0
2006-11-14 09:30:00,42.42,43.0,42.32,42.39,238600.0,42.42,43.0,42.32,42.39,238600.0
2006-11-14 10:00:00,42.37,42.44,41.84,42.0,165100.0,42.37,42.44,41.84,42.0,165100.0
2006-11-14 10:30:00,42.0,42.34,42.0,42.22,75900.0,42.0,42.34,42.0,42.22,75900.0
2006-11-14 11:00:00,42.2,42.27,42.06,42.25,50200.0,42.2,42.27,42.06,42.25,50200.0
2006-11-14 11:30:00,42.24,42.29,42.22,42.27,55500.0,42.24,42.29,42.22,42.27,55500.0
2006-11-14 12:00:00,42.26,42.41,42.22,42.37,49200.0,42.26,42.41,42.22,42.37,49200.0
2006-11-14 12:30:00,42.36,42.4,42.25,42.4,45500.0,42.36,42.4,42.25,42.4,45500.0
2006-11-14 13:00:00,42.4,42.42,42.27,42.38,34200.0,42.4,42.42,42.27,42.38,34200.0
2006-11-14 13:30:00,42.38,42.4,42.26,42.29,83500.0,42.38,42.4,42.26,42.29,83500.0
2006-11-14 14:00:00,42.27,42.41,42.26,42.4,64300.0,42.27,42.41,42.26,42.4,64300.0
2006-11-14 14:30:00,42.39,42.7,42.38,42.7,71700.0,42.39,42.7,42.38,42.7,71700.0
2006-11-14 15:00:00,42.7,42.78,42.6,42.73,57500.0,42.7,42.78,42.6,42.73,57500.0
2006-11-14 15:30:00,42.73,42.89,42.5,42.69,205500.0,42.73,42.89,42.5,42.69,205500.0
2006-11-15 09:30:00,42.84,43.48,42.83,43.17,190700.0,42.84,43.48,42.83,43.17,190700.0
2006-11-15 10:00:00,43.2,43.4,43.1,43.24,148000.0,43.2,43.4,43.1,43.24,148000.0
2006-11-15 10:30:00,43.24,43.31,43.12,43.29,136900.0,43.24,43.31,43.12,43.29,136900.0
2006-11-15 11:00:00,43.3,43.6,43.23,43.51,88900.0,43.3,43.6,43.23,43.51,88900.0
2006-11-15 11:30:00,43.53,43.85,43.53,43.76,109100.0,43.53,43.85,43.53,43.76,109100.0
2006-11-15 12:00:00,43.75,44.0,43.72,43.99,143000.0,43.75,44.0,43.72,43.99,143000.0
2006-11-15 12:30:00,43.94,43.99,43.76,43.87,80800.0,43.94,43.99,43.76,43.87,80800.0
2006-11-15 13:00:00,43.86,44.09,43.86,44.02,52400.0,43.86,44.09,43.86,44.02,52400.0
2006-11-15 13:30:00,44.01,44.26,43.9,44.1,87700.0,44.01,44.26,43.9,44.1,87700.0
2006-11-15 14:00:00,44.1,44.1,43.79,44.03,132700.0,44.1,44.1,43.79,44.03,132700.0
2006-11-15 14:30:00,44.02,44.02,43.65,43.68,105300.0,44.02,44.02,43.65,43.68,105300.0
2006-11-15 15:00:00,43.69,43.97,43.63,43.92,96800.0,43.69,43.97,43.63,43.92,96800.0
2006-11-15 15:30:00,43.94,44.06,43.85,43.96,172800.0,43.94,44.06,43.85,43.96,172800.0
2006-11-16 09:30:00,44.74,45.0,44.13,44.21,409900.0,44.74,45.0,44.13,44.21,409900.0
2006-11-16 10:00:00,44.2,44.71,44.13,44.48,147700.0,44.2,44.71,44.13,44.48,147700.0
2006-11-16 10:30:00,44.48,44.48,44.32,44.41,90900.0,44.48,44.48,44.32,44.41,90900.0
2006-11-16 11:00:00,44.4,44.74,44.38,44.61,125200.0,44.4,44.74,44.38,44.61,125200.0
2006-11-16 11:30:00,44.6,44.65,44.47,44.54,35500.0,44.6,44.65,44.47,44.54,35500.0
2006-11-16 12:00:00,44.55,44.66,44.47,44.48,59700.0,44.55,44.66,44.47,44.48,59700.0
2006-11-16 12:30:00,44.5,44.79,44.46,44.53,64000.0,44.5,44.79,44.46,44.53,64000.0
2006-11-16 13:00:00,44.5,44.5,44.25,44.32,42700.0,44.5,44.5,44.25,44.32,42700.0
2006-11-16 13:30:00,44.3,44.72,44.3,44.56,70900.0,44.3,44.72,44.3,44.56,70900.0
2006-11-16 14:00:00,44.56,44.57,44.39,44.46,66500.0,44.56,44.57,44.39,44.46,66500.0
2006-11-16 14:30:00,44.44,44.59,44.42,44.51,53800.0,44.44,44.59,44.42,44.51,53800.0
2006-11-16 15:00:00,44.48,44.59,44.36,44.56,89500.0,44.48,44.59,44.36,44.56,89500.0
2006-11-16 15:30:00,44.57,44.68,44.39,44.66,163800.0,44.57,44.68,44.39,44.66,163800.0
2006-11-17 09:30:00,44.76,44.77,44.18,44.26,155000.0,44.76,44.77,44.18,44.26,155000.0
2006-11-17 10:00:00,44.26,44.38,44.15,44.15,44800.0,44.26,44.38,44.15,44.15,44800.0
2006-11-17 10:30:00,44.15,44.38,44.04,44.29,73600.0,44.15,44.38,44.04,44.29,73600.0
2006-11-17 11:00:00,44.28,44.53,44.16,44.47,61400.0,44.28,44.53,44.16,44.47,61400.0
2006-11-17 11:30:00,44.47,44.54,44.42,44.54,38700.0,44.47,44.54,44.42,44.54,38700.0
2006-11-17 12:00:00,44.53,44.54,44.41,44.5,37400.0,44.53,44.54,44.41,44.5,37400.0
2006-11-17 12:30:00,44.49,44.71,44.49,44.6,47200.0,44.49,44.71,44.49,44.6,47200.0
2006-11-17 13:00:00,44.6,44.69,44.59,44.6,29700.0,44.6,44.69,44.59,44.6,29700.0
2006-11-17 13:30:00,44.6,44.68,44.45,44.64,37900.0,44.6,44.68,44.45,44.64,37900.0
2006-11-17 14:00:00,44.64,44.74,44.57,44.73,41800.0,44.64,44.74,44.57,44.73,41800.0
2006-11-17 14:30:00,44.74,44.8,44.52,44.6,87100.0,44.74,44.8,44.52,44.6,87100.0
2006-11-17 15:00:00,44.6,44.75,44.42,44.45,77300.0,44.6,44.75,44.42,44.45,77300.0
2006-11-17 15:30:00,44.45,44.7,44.39,44.5,170300.0,44.45,44.7,44.39,44.5,170300.0
2006-11-20 09:30:00,44.49,44.86,44.24,44.49,98500.0,44.49,44.86,44.24,44.49,98500.0
2006-11-20 10:00:00,44.49,44.57,44.17,44.47,76000.0,44.49,44.57,44.17,44.47,76000.0
2006-11-20 10:30:00,44.48,44.8,44.37,44.5,76400.0,44.48,44.8,44.37,44.5,76400.0
2006-11-20 11:00:00,44.54,44.98,44.54,44.98,63000.0,44.54,44.98,44.54,44.98,63000.0
2006-11-20 11:30:00,44.98,45.0,44.85,44.93,68700.0,44.98,45.0,44.85,44.93,68700.0
2006-11-20 12:00:00,44.93,45.12,44.88,44.97,169400.0,44.93,45.12,44.88,44.97,169400.0
2006-11-20 12:30:00,44.98,45.09,44.8,44.95,100200.0,44.98,45.09,44.8,44.95,100200.0
2006-11-20 13:00:00,44.96,45.28,44.88,45.07,255400.0,44.96,45.28,44.88,45.07,255400.0
2006-11-20 13:30:00,45.06,45.25,44.96,45.22,59000.0,45.06,45.25,44.96,45.22,59000.0
2006-11-20 14:00:00,45.19,45.34,44.68,44.69,55500.0,45.19,45.34,44.68,44.69,55500.0
2006-11-20 14:30:00,44.69,44.95,44.55,44.88,59900.0,44.69,44.95,44.55,44.88,59900.0
2006-11-20 15:00:00,44.94,44.99,44.66,44.8,41700.0,44.94,44.99,44.66,44.8,41700.0
2006-11-20 15:30:00,44.81,45.24,44.81,45.13,118100.0,44.81,45.24,44.81,45.13,118100.0
2006-11-21 09:30:00,44.5,45.2,44.4,44.47,105400.0,44.5,45.2,44.4,44.47,105400.0
2006-11-21 10:00:00,44.48,44.53,43.88,44.06,170300.0,44.48,44.53,43.88,44.06,170300.0
2006-11-21 10:30:00,44.06,44.07,43.72,43.96,114100.0,44.06,44.07,43.72,43.96,114100.0
2006-11-21 11:00:00,43.95,44.27,43.84,44.22,67700.0,43.95,44.27,43.84,44.22,67700.0
2006-11-21 11:30:00,44.24,44.27,44.02,44.16,70300.0,44.24,44.27,44.02,44.16,70300.0
2006-11-21 12:00:00,44.16,44.43,44.16,44.43,51700.0,44.16,44.43,44.16,44.43,51700.0
2006-11-21 12:30:00,44.44,44.5,44.42,44.47,41100.0,44.44,44.5,44.42,44.47,41100.0
2006-11-21 13:00:00,44.47,44.63,44.27,44.27,52300.0,44.47,44.63,44.27,44.27,52300.0
2006-11-21 13:30:00,44.3,44.36,44.26,44.28,19700.0,44.3,44.36,44.26,44.28,19700.0
2006-11-21 14:00:00,44.27,44.45,44.06,44.26,68600.0,44.27,44.45,44.06,44.26,68600.0
2006-11-21 14:30:00,44.27,44.27,44.06,44.09,54700.0,44.27,44.27,44.06,44.09,54700.0
2006-11-21 15:00:00,44.09,44.26,44.05,44.1,66700.0,44.09,44.26,44.05,44.1,66700.0
2006-11-21 15:30:00,44.11,44.15,44.0,44.12,85800.0,44.11,44.15,44.0,44.12,85800.0
2006-11-22 09:30:00,44.19,44.6,44.01,44.21,46100.0,44.19,44.6,44.01,44.21,46100.0
2006-11-22 10:00:00,44.19,44.35,44.09,44.18,45500.0,44.19,44.35,44.09,44.18,45500.0
2006-11-22 10:30:00,44.19,44.29,44.17,44.19,43400.0,44.19,44.29,44.17,44.19,43400.0
2006-11-22 11:00:00,44.19,44.26,44.18,44.23,29400.0,44.19,44.26,44.18,44.23,29400.0
2006-11-22 11:30:00,44.25,44.26,44.18,44.2,28900.0,44.25,44.26,44.18,44.2,28900.0
2006-11-22 12:00:00,44.19,44.25,44.0,44.24,35000.0,44.19,44.25,44.0,44.24,35000.0
2006-11-22 12:30:00,44.24,44.5,44.24,44.5,55900.0,44.24,44.5,44.24,44.5,55900.0
2006-11-22 13:00:00,44.49,44.7,44.46,44.67,29900.0,44.49,44.7,44.46,44.67,29900.0
2006-11-22 13:30:00,44.67,44.99,44.67,44.99,45100.0,44.67,44.99,44.67,44.99,45100.0
2006-11-22 14:00:00,44.98,45.01,44.83,44.93,38900.0,44.98,45.01,44.83,44.93,38900.0
2006-11-22 14:30:00,44.94,44.99,44.85,44.91,40000.0,44.94,44.99,44.85,44.91,40000.0
2006-11-22 15:00:00,44.91,44.94,44.71,44.8,40100.0,44.91,44.94,44.71,44.8,40100.0
2006-11-22 15:30:00,44.8,44.95,44.78,44.9,154500.0,44.8,44.95,44.78,44.9,154500.0
2006-11-24 09:30:00,44.69,44.7,44.17,44.57,53100.0,44.69,44.7,44.17,44.57,53100.0
2006-11-24 10:00:00,44.56,44.88,44.5,44.82,28500.0,44.56,44.88,44.5,44.82,28500.0
2006-11-24 10:30:00,44.84,44.89,44.73,44.82,17100.0,44.84,44.89,44.73,44.82,17100.0
2006-11-24 11:00:00,44.86,44.92,44.78,44.87,15900.0,44.86,44.92,44.78,44.87,15900.0
2006-11-24 11:30:00,44.89,44.93,44.52,44.77,46100.0,44.89,44.93,44.52,44.77,46100.0
2006-11-24 12:00:00,44.8,44.99,44.8,44.98,28000.0,44.8,44.99,44.8,44.98,28000.0
2006-11-24 12:30:00,44.99,44.99,44.82,44.9,60600.0,44.99,44.99,44.82,44.9,60600.0
2006-11-27 09:30:00,43.3,44.62,43.27,44.44,288800.0,43.3,44.62,43.27,44.44,288800.0
2006-11-27 10:00:00,44.45,44.45,43.89,44.23,158700.0,44.45,44.45,43.89,44.23,158700.0
2006-11-27 10:30:00,44.2,44.2,43.87,43.91,75400.0,44.2,44.2,43.87,43.91,75400.0
2006-11-27 11:00:00,43.92,43.96,43.6,43.6,102500.0,43.92,43.96,43.6,43.6,102500.0
2006-11-27 11:30:00,43.59,44.03,43.5,43.85,160200.0,43.59,44.03,43.5,43.85,160200.0
2006-11-27 12:00:00,43.86,44.11,43.82,43.99,62100.0,43.86,44.11,43.82,43.99,62100.0
2006-11-27 12:30:00,43.97,43.99,43.4,43.43,104200.0,43.97,43.99,43.4,43.43,104200.0
2006-11-27 13:00:00,43.41,43.5,43.27,43.5,47500.0,43.41,43.5,43.27,43.5,47500.0
2006-11-27 13:30:00,43.5,43.5,43.33,43.43,39500.0,43.5,43.5,43.33,43.43,39500.0
2006-11-27 14:00:00,43.43,43.48,43.08,43.25,97600.0,43.43,43.48,43.08,43.25,97600.0
2006-11-27 14:30:00,43.25,43.25,42.99,43.08,127400.0,43.25,43.25,42.99,43.08,127400.0
2006-11-27 15:00:00,43.07,43.08,42.72,42.89,107400.0,43.07,43.08,42.72,42.89,107400.0
2006-11-27 15:30:00,42.93,43.03,42.76,42.95,204700.0,42.93,43.03,42.76,42.95,204700.0
2006-11-28 09:30:00,42.83,43.21,42.61,42.9,181600.0,42.83,43.21,42.61,42.9,181600.0
2006-11-28 10:00:00,42.9,43.46,42.78,43.33,137000.0,42.9,43.46,42.78,43.33,137000.0
2006-11-28 10:30:00,43.33,44.0,43.18,43.78,141000.0,43.33,44.0,43.18,43.78,141000.0
2006-11-28 11:00:00,43.81,43.85,43.65,43.77,43200.0,43.81,43.85,43.65,43.77,43200.0
2006-11-28 11:30:00,43.77,43.85,43.7,43.8,56500.0,43.77,43.85,43.7,43.8,56500.0
2006-11-28 12:00:00,43.8,43.86,43.65,43.7,93300.0,43.8,43.86,43.65,43.7,93300.0
2006-11-28 12:30:00,43.7,43.74,43.35,43.55,84700.0,43.7,43.74,43.35,43.55,84700.0
2006-11-28 13:00:00,43.55,43.61,43.42,43.52,59900.0,43.55,43.61,43.42,43.52,59900.0
2006-11-28 13:30:00,43.53,43.63,43.45,43.55,37100.0,43.53,43.63,43.45,43.55,37100.0
2006-11-28 14:00:00,43.56,43.71,43.43,43.7,59000.0,43.56,43.71,43.43,43.7,59000.0
2006-11-28 14:30:00,43.72,43.76,43.64,43.65,106000.0,43.72,43.76,43.64,43.65,106000.0
2006-11-28 15:00:00,43.66,43.85,43.55,43.77,176000.0,43.66,43.85,43.55,43.77,176000.0
2006-11-28 15:30:00,43.77,44.03,43.62,43.81,325700.0,43.77,44.03,43.62,43.81,325700.0
2006-11-29 09:30:00,44.2,44.49,43.94,44.31,463900.0,44.2,44.49,43.94,44.31,463900.0
2006-11-29 10:00:00,44.32,44.5,44.02,44.08,158600.0,44.32,44.5,44.02,44.08,158600.0
2006-11-29 10:30:00,44.08,44.19,43.63,43.94,103500.0,44.08,44.19,43.63,43.94,103500.0
2006-11-29 11:00:00,43.95,44.18,43.73,43.94,127300.0,43.95,44.18,43.73,43.94,127300.0
2006-11-29 11:30:00,43.9,44.26,43.89,44.26,71200.0,43.9,44.26,43.89,44.26,71200.0
2006-11-29 12:00:00,44.27,44.57,44.26,44.48,56000.0,44.27,44.57,44.26,44.48,56000.0
2006-11-29 12:30:00,44.46,44.47,44.3,44.35,38700.0,44.46,44.47,44.3,44.35,38700.0
2006-11-29 13:00:00,44.35,44.4,44.12,44.14,41000.0,44.35,44.4,44.12,44.14,41000.0
2006-11-29 13:30:00,44.14,44.37,44.0,44.34,57000.0,44.14,44.37,44.0,44.34,57000.0
2006-11-29 14:00:00,44.36,44.47,43.9,44.31,71500.0,44.36,44.47,43.9,44.31,71500.0
2006-11-29 14:30:00,44.32,44.72,44.31,44.67,131800.0,44.32,44.72,44.31,44.67,131800.0
2006-11-29 15:00:00,44.66,44.84,44.63,44.68,108300.0,44.66,44.84,44.63,44.68,108300.0
2006-11-29 15:30:00,44.69,44.9,44.65,44.89,134100.0,44.69,44.9,44.65,44.89,134100.0
2006-11-30 09:30:00,44.82,45.38,44.53,45.0,157500.0,44.82,45.38,44.53,45.0,157500.0
2006-11-30 10:00:00,44.97,45.0,44.21,44.28,128000.0,44.97,45.0,44.21,44.28,128000.0
2006-11-30 10:30:00,44.29,44.65,43.95,44.61,142500.0,44.29,44.65,43.95,44.61,142500.0
2006-11-30 11:00:00,44.61,44.73,44.28,44.46,125200.0,44.61,44.73,44.28,44.46,125200.0
2006-11-30 11:30:00,44.46,44.68,44.31,44.54,67600.0,44.46,44.68,44.31,44.54,67600.0
2006-11-30 12:00:00,44.56,44.56,44.32,44.49,36100.0,44.56,44.56,44.32,44.49,36100.0
2006-11-30 12:30:00,44.5,44.62,44.38,44.58,33400.0,44.5,44.62,44.38,44.58,33400.0
2006-11-30 13:00:00,44.56,44.66,44.42,44.6,48100.0,44.56,44.66,44.42,44.6,48100.0
2006-11-30 13:30:00,44.6,44.64,44.21,44.22,61600.0,44.6,44.64,44.21,44.22,61600.0
2006-11-30 14:00:00,44.21,44.35,44.2,44.3,50500.0,44.21,44.35,44.2,44.3,50500.0
2006-11-30 14:30:00,44.33,44.48,44.29,44.38,48400.0,44.33,44.48,44.29,44.38,48400.0
2006-11-30 15:00:00,44.38,44.51,44.34,44.47,58100.0,44.38,44.51,44.34,44.47,58100.0
2006-11-30 15:30:00,44.47,44.5,44.06,44.26,174100.0,44.47,44.5,44.06,44.26,174100.0
2006-12-01 09:30:00,44.01,44.62,44.0,44.19,146700.0,44.01,44.62,44.0,44.19,146700.0
2006-12-01 10:00:00,44.18,44.3,43.82,43.89,116200.0,44.18,44.3,43.82,43.89,116200.0
2006-12-01 10:30:00,43.89,43.92,43.52,43.74,78900.0,43.89,43.92,43.52,43.74,78900.0
2006-12-01 11:00:00,43.73,43.91,43.66,43.86,47400.0,43.73,43.91,43.66,43.86,47400.0
2006-12-01 11:30:00,43.89,44.27,43.86,44.25,49200.0,43.89,44.27,43.86,44.25,49200.0
2006-12-01 12:00:00,44.24,44.26,43.92,43.93,52400.0,44.24,44.26,43.92,43.93,52400.0
2006-12-01 12:30:00,43.96,44.0,43.83,43.83,33900.0,43.96,44.0,43.83,43.83,33900.0
2006-12-01 13:00:00,43.84,43.84,43.54,43.57,105000.0,43.84,43.84,43.54,43.57,105000.0
2006-12-01 13:30:00,43.57,43.7,43.4,43.65,52400.0,43.57,43.7,43.4,43.65,52400.0
2006-12-01 14:00:00,43.65,43.76,43.42,43.6,63500.0,43.65,43.76,43.42,43.6,63500.0
2006-12-01 14:30:00,43.59,43.75,43.45,43.71,52500.0,43.59,43.75,43.45,43.71,52500.0
2006-12-01 15:00:00,43.72,43.79,43.63,43.76,68500.0,43.72,43.79,43.63,43.76,68500.0
2006-12-01 15:30:00,43.76,44.29,43.69,44.15,139000.0,43.76,44.29,43.69,44.15,139000.0
2006-12-04 09:30:00,44.4,44.79,43.39,44.21,131200.0,44.4,44.79,43.39,44.21,131200.0
2006-12-04 10:00:00,44.21,44.45,44.16,44.27,88800.0,44.21,44.45,44.16,44.27,88800.0
2006-12-04 10:30:00,44.27,44.29,44.04,44.1,101300.0,44.27,44.29,44.04,44.1,101300.0
2006-12-04 11:00:00,44.1,44.46,43.96,44.45,111300.0,44.1,44.46,43.96,44.45,111300.0
2006-12-04 11:30:00,44.45,44.57,44.19,44.24,122700.0,44.45,44.57,44.19,44.24,122700.0
2006-12-04 12:00:00,44.25,44.41,44.17,44.35,76900.0,44.25,44.41,44.17,44.35,76900.0
2006-12-04 12:30:00,44.33,44.39,44.19,44.2,94300.0,44.33,44.39,44.19,44.2,94300.0
2006-12-04 13:00:00,44.2,44.31,44.2,44.27,83500.0,44.2,44.31,44.2,44.27,83500.0
2006-12-04 13:30:00,44.29,44.4,44.24,44.25,91600.0,44.29,44.4,44.24,44.25,91600.0
2006-12-04 14:00:00,44.25,44.3,44.18,44.22,56300.0,44.25,44.3,44.18,44.22,56300.0
2006-12-04 14:30:00,44.22,44.26,44.15,44.25,74700.0,44.22,44.26,44.15,44.25,74700.0
2006-12-04 15:00:00,44.26,44.31,44.16,44.28,93600.0,44.26,44.31,44.16,44.28,93600.0
2006-12-04 15:30:00,44.3,44.3,43.99,44.19,178800.0,44.3,44.3,43.99,44.19,178800.0
2006-12-05 09:30:00,44.5,44.68,44.32,44.52,137600.0,44.5,44.68,44.32,44.52,137600.0
2006-12-05 10:00:00,44.54,44.59,44.32,44.5,168400.0,44.54,44.59,44.32,44.5,168400.0
2006-12-05 10:30:00,44.5,44.53,44.4,44.45,92100.0,44.5,44.53,44.4,44.45,92100.0
2006-12-05 11:00:00,44.45,44.55,44.36,44.51,94400.0,44.45,44.55,44.36,44.51,94400.0
2006-12-05 11:30:00,44.48,44.58,44.48,44.5,67300.0,44.48,44.58,44.48,44.5,67300.0
2006-12-05 12:00:00,44.5,44.62,44.42,44.53,120600.0,44.5,44.62,44.42,44.53,120600.0
2006-12-05 12:30:00,44.53,44.75,44.53,44.65,94300.0,44.53,44.75,44.53,44.65,94300.0
2006-12-05 13:00:00,44.65,44.66,44.5,44.55,60500.0,44.65,44.66,44.5,44.55,60500.0
2006-12-05 13:30:00,44.55,44.57,44.39,44.48,117600.0,44.55,44.57,44.39,44.48,117600.0
2006-12-05 14:00:00,44.48,44.5,44.4,44.46,108800.0,44.48,44.5,44.4,44.46,108800.0
2006-12-05 14:30:00,44.47,44.65,44.44,44.65,98000.0,44.47,44.65,44.44,44.65,98000.0
2006-12-05 15:00:00,44.66,44.69,44.47,44.63,197600.0,44.66,44.69,44.47,44.63,197600.0
2006-12-05 15:30:00,44.61,44.75,44.53,44.54,172800.0,44.61,44.75,44.53,44.54,172800.0
2006-12-06 09:30:00,44.73,44.89,44.2,44.81,81100.0,44.73,44.89,44.2,44.81,81100.0
2006-12-06 10:00:00,44.84,44.98,44.63,44.73,60000.0,44.84,44.98,44.63,44.73,60000.0
2006-12-06 10:30:00,44.75,44.83,44.57,44.57,60900.0,44.75,44.83,44.57,44.57,60900.0
2006-12-06 11:00:00,44.58,44.9,44.54,44.82,57000.0,44.58,44.9,44.54,44.82,57000.0
2006-12-06 11:30:00,44.82,44.85,44.66,44.74,47500.0,44.82,44.85,44.66,44.74,47500.0
2006-12-06 12:00:00,44.74,44.76,44.66,44.75,28300.0,44.74,44.76,44.66,44.75,28300.0
2006-12-06 12:30:00,44.76,44.81,44.69,44.81,35300.0,44.76,44.81,44.69,44.81,35300.0
2006-12-06 13:00:00,44.81,44.81,44.64,44.76,39700.0,44.81,44.81,44.64,44.76,39700.0
2006-12-06 13:30:00,44.74,44.76,44.66,44.67,38000.0,44.74,44.76,44.66,44.67,38000.0
2006-12-06 14:00:00,44.66,44.75,44.62,44.7,50200.0,44.66,44.75,44.62,44.7,50200.0
2006-12-06 14:30:00,44.71,44.74,44.64,44.68,49200.0,44.71,44.74,44.64,44.68,49200.0
2006-12-06 15:00:00,44.68,44.72,44.54,44.59,59100.0,44.68,44.72,44.54,44.59,59100.0
2006-12-06 15:30:00,44.58,44.59,44.37,44.44,133700.0,44.58,44.59,44.37,44.44,133700.0
2006-12-07 09:30:00,44.41,44.67,44.41,44.61,110600.0,44.41,44.67,44.41,44.61,110600.0
2006-12-07 10:00:00,44.59,44.66,44.44,44.48,132100.0,44.59,44.66,44.44,44.48,132100.0
2006-12-07 10:30:00,44.47,44.47,44.03,44.07,115800.0,44.47,44.47,44.03,44.07,115800.0
2006-12-07 11:00:00,44.03,44.15,43.68,43.73,712600.0,44.03,44.15,43.68,43.73,712600.0
2006-12-07 11:30:00,43.73,44.1,43.71,43.79,127600.0,43.73,44.1,43.71,43.79,127600.0
2006-12-07 12:00:00,43.8,43.8,43.67,43.79,45400.0,43.8,43.8,43.67,43.79,45400.0
2006-12-07 12:30:00,43.77,43.81,43.6,43.62,36900.0,43.77,43.81,43.6,43.62,36900.0
2006-12-07 13:00:00,43.64,43.82,43.61,43.78,35800.0,43.64,43.82,43.61,43.78,35800.0
2006-12-07 13:30:00,43.8,43.93,43.73,43.8,90200.0,43.8,43.93,43.73,43.8,90200.0
2006-12-07 14:00:00,43.79,43.85,43.62,43.63,63000.0,43.79,43.85,43.62,43.63,63000.0
2006-12-07 14:30:00,43.64,43.65,43.33,43.39,119200.0,43.64,43.65,43.33,43.39,119200.0
2006-12-07 15:00:00,43.39,43.55,43.27,43.51,119400.0,43.39,43.55,43.27,43.51,119400.0
2006-12-07 15:30:00,43.51,43.8,43.46,43.61,156300.0,43.51,43.8,43.46,43.61,156300.0
2006-12-08 09:30:00,43.57,43.57,42.75,42.84,150600.0,43.57,43.57,42.75,42.84,150600.0
2006-12-08 10:00:00,42.81,42.81,42.3,42.71,694400.0,42.81,42.81,42.3,42.71,694400.0
2006-12-08 10:30:00,42.7,43.01,42.68,42.94,135100.0,42.7,43.01,42.68,42.94,135100.0
2006-12-08 11:00:00,42.95,43.21,42.94,43.21,122000.0,42.95,43.21,42.94,43.21,122000.0
2006-12-08 11:30:00,43.21,43.26,42.9,42.93,127000.0,43.21,43.26,42.9,42.93,127000.0
2006-12-08 12:00:00,42.93,43.17,42.92,43.05,78500.0,42.93,43.17,42.92,43.05,78500.0
2006-12-08 12:30:00,43.05,43.07,42.92,42.92,59000.0,43.05,43.07,42.92,42.92,59000.0
2006-12-08 13:00:00,42.91,42.91,42.77,42.78,120500.0,42.91,42.91,42.77,42.78,120500.0
2006-12-08 13:30:00,42.8,42.82,42.57,42.71,64400.0,42.8,42.82,42.57,42.71,64400.0
2006-12-08 14:00:00,42.71,42.96,42.71,42.84,164100.0,42.71,42.96,42.71,42.84,164100.0
2006-12-08 14:30:00,42.83,43.01,42.8,42.96,92500.0,42.83,43.01,42.8,42.96,92500.0
2006-12-08 15:00:00,42.99,43.27,42.93,43.24,249600.0,42.99,43.27,42.93,43.24,249600.0
2006-12-08 15:30:00,43.27,43.35,43.18,43.22,198700.0,43.27,43.35,43.18,43.22,198700.0
2006-12-11 09:30:00,43.59,43.59,42.11,42.27,550000.0,43.59,43.59,42.11,42.27,550000.0
2006-12-11 10:00:00,42.26,42.27,41.56,41.65,440900.0,42.26,42.27,41.56,41.65,440900.0
2006-12-11 10:30:00,41.65,41.71,40.16,40.27,522700.0,41.65,41.71,40.16,40.27,522700.0
2006-12-11 11:00:00,40.27,41.01,39.49,40.93,1193000.0,40.27,41.01,39.49,40.93,1193000.0
2006-12-11 11:30:00,40.92,41.15,40.43,40.7,469200.0,40.92,41.15,40.43,40.7,469200.0
2006-12-11 12:00:00,40.69,40.71,40.11,40.34,218600.0,40.69,40.71,40.11,40.34,218600.0
2006-12-11 12:30:00,40.34,40.72,39.86,40.69,310600.0,40.34,40.72,39.86,40.69,310600.0
2006-12-11 13:00:00,40.69,40.73,40.38,40.39,194200.0,40.69,40.73,40.38,40.39,194200.0
2006-12-11 13:30:00,40.38,41.0,40.31,40.99,210900.0,40.38,41.0,40.31,40.99,210900.0
2006-12-11 14:00:00,41.0,41.2,40.81,40.96,366300.0,41.0,41.2,40.81,40.96,366300.0
2006-12-11 14:30:00,40.95,41.05,40.75,40.88,129900.0,40.95,41.05,40.75,40.88,129900.0
2006-12-11 15:00:00,40.87,41.2,40.81,41.05,213700.0,40.87,41.2,40.81,41.05,213700.0
2006-12-11 15:30:00,41.05,41.3,41.0,41.22,427700.0,41.05,41.3,41.0,41.22,427700.0
2006-12-12 09:30:00,41.2,41.45,39.93,40.1,532700.0,41.2,41.45,39.93,40.1,532700.0
2006-12-12 10:00:00,40.1,40.36,39.98,40.1,400000.0,40.1,40.36,39.98,40.1,400000.0
2006-12-12 10:30:00,40.1,40.15,40.0,40.07,148000.0,40.1,40.15,40.0,40.07,148000.0
2006-12-12 11:00:00,40.07,40.15,39.87,39.96,233900.0,40.07,40.15,39.87,39.96,233900.0
2006-12-12 11:30:00,39.95,39.96,39.59,39.9,185300.0,39.95,39.96,39.59,39.9,185300.0
2006-12-12 12:00:00,39.87,40.0,39.33,39.51,148400.0,39.87,40.0,39.33,39.51,148400.0
2006-12-12 12:30:00,39.51,40.12,39.41,39.5,115900.0,39.51,40.12,39.41,39.5,115900.0
2006-12-12 13:00:00,39.49,39.73,39.38,39.54,116400.0,39.49,39.73,39.38,39.54,116400.0
2006-12-12 13:30:00,39.56,39.79,39.56,39.74,56500.0,39.56,39.79,39.56,39.74,56500.0
2006-12-12 14:00:00,39.72,39.85,39.43,39.7,161500.0,39.72,39.85,39.43,39.7,161500.0
2006-12-12 14:30:00,39.68,39.68,39.34,39.48,151800.0,39.68,39.68,39.34,39.48,151800.0
2006-12-12 15:00:00,39.5,39.52,39.18,39.31,163200.0,39.5,39.52,39.18,39.31,163200.0
2006-12-12 15:30:00,39.32,39.42,39.09,39.36,461500.0,39.32,39.42,39.09,39.36,461500.0
2006-12-13 09:30:00,36.3,38.95,36.29,38.71,2164900.0,36.3,38.95,36.29,38.71,2164900.0
2006-12-13 10:00:00,38.75,39.65,38.37,39.12,1450600.0,38.75,39.65,38.37,39.12,1450600.0
2006-12-13 10:30:00,39.06,39.17,38.49,38.8,528000.0,39.06,39.17,38.49,38.8,528000.0
2006-12-13 11:00:00,38.81,38.91,38.55,38.76,246300.0,38.81,38.91,38.55,38.76,246300.0
2006-12-13 11:30:00,38.77,39.04,38.67,38.89,220300.0,38.77,39.04,38.67,38.89,220300.0
2006-12-13 12:00:00,38.9,38.93,38.68,38.8,186200.0,38.9,38.93,38.68,38.8,186200.0
2006-12-13 12:30:00,38.8,38.8,38.51,38.74,203200.0,38.8,38.8,38.51,38.74,203200.0
2006-12-13 13:00:00,38.73,38.86,38.68,38.84,153000.0,38.73,38.86,38.68,38.84,153000.0
2006-12-13 13:30:00,38.81,38.87,38.66,38.85,178700.0,38.81,38.87,38.66,38.85,178700.0
2006-12-13 14:00:00,38.84,38.9,38.68,38.7,318600.0,38.84,38.9,38.68,38.7,318600.0
2006-12-13 14:30:00,38.69,38.86,38.49,38.81,211200.0,38.69,38.86,38.49,38.81,211200.0
2006-12-13 15:00:00,38.82,38.88,38.59,38.68,367900.0,38.82,38.88,38.59,38.68,367900.0
2006-12-13 15:30:00,38.68,38.86,38.55,38.7,556100.0,38.68,38.86,38.55,38.7,556100.0
2006-12-14 09:30:00,37.81,38.68,37.81,38.6,602900.0,37.81,38.68,37.81,38.6,602900.0
2006-12-14 10:00:00,38.64,38.94,38.43,38.7,234000.0,38.64,38.94,38.43,38.7,234000.0
2006-12-14 10:30:00,38.7,39.06,38.57,38.68,325800.0,38.7,39.06,38.57,38.68,325800.0
2006-12-14 11:00:00,38.69,38.84,38.56,38.72,195700.0,38.69,38.84,38.56,38.72,195700.0
2006-12-14 11:30:00,38.72,38.84,38.56,38.67,109900.0,38.72,38.84,38.56,38.67,109900.0
2006-12-14 12:00:00,38.67,38.71,38.58,38.63,170200.0,38.67,38.71,38.58,38.63,170200.0
2006-12-14 12:30:00,38.64,38.69,38.57,38.67,146500.0,38.64,38.69,38.57,38.67,146500.0
2006-12-14 13:00:00,38.68,38.72,38.6,38.67,223000.0,38.68,38.72,38.6,38.67,223000.0
2006-12-14 13:30:00,38.68,38.8,38.51,38.52,108900.0,38.68,38.8,38.51,38.52,108900.0
2006-12-14 14:00:00,38.52,38.57,38.36,38.44,113000.0,38.52,38.57,38.36,38.44,113000.0
2006-12-14 14:30:00,38.43,38.52,38.3,38.38,106500.0,38.43,38.52,38.3,38.38,106500.0
2006-12-14 15:00:00,38.38,38.54,38.24,38.54,160900.0,38.38,38.54,38.24,38.54,160900.0
2006-12-14 15:30:00,38.53,38.79,38.46,38.73,469900.0,38.53,38.79,38.46,38.73,469900.0
2006-12-15 09:30:00,38.89,39.48,38.64,39.19,299900.0,38.89,39.48,38.64,39.19,299900.0
2006-12-15 10:00:00,39.19,39.2,38.71,39.14,199200.0,39.19,39.2,38.71,39.14,199200.0
2006-12-15 10:30:00,39.15,39.35,39.07,39.31,112100.0,39.15,39.35,39.07,39.31,112100.0
2006-12-15 11:00:00,39.29,39.4,38.91,39.03,231400.0,39.29,39.4,38.91,39.03,231400.0
2006-12-15 11:30:00,39.03,39.13,38.91,38.98,114200.0,39.03,39.13,38.91,38.98,114200.0
2006-12-15 12:00:00,38.99,39.0,38.74,38.89,104400.0,38.99,39.0,38.74,38.89,104400.0
2006-12-15 12:30:00,38.89,39.12,38.8,38.95,79100.0,38.89,39.12,38.8,38.95,79100.0
2006-12-15 13:00:00,38.95,38.98,38.79,38.81,58600.0,38.95,38.98,38.79,38.81,58600.0
2006-12-15 13:30:00,38.81,39.03,38.68,39.0,104800.0,38.81,39.03,38.68,39.0,104800.0
2006-12-15 14:00:00,39.0,39.02,38.78,38.93,153600.0,39.0,39.02,38.78,38.93,153600.0
2006-12-15 14:30:00,38.94,38.98,38.86,38.93,97800.0,38.94,38.98,38.86,38.93,97800.0
2006-12-15 15:00:00,38.93,39.06,38.84,38.88,153300.0,38.93,39.06,38.84,38.88,153300.0
2006-12-15 15:30:00,38.87,38.95,38.42,38.91,856300.0,38.87,38.95,38.42,38.91,856300.0
2006-12-18 09:30:00,38.63,39.17,38.49,39.01,352000.0,38.63,39.17,38.49,39.01,352000.0
2006-12-18 10:00:00,39.02,39.07,38.84,38.94,184500.0,39.02,39.07,38.84,38.94,184500.0
2006-12-18 10:30:00,38.95,39.24,38.94,39.14,164300.0,38.95,39.24,38.94,39.14,164300.0
2006-12-18 11:00:00,39.15,39.17,39.04,39.05,75300.0,39.15,39.17,39.04,39.05,75300.0
2006-12-18 11:30:00,39.06,39.15,38.99,39.04,76500.0,39.06,39.15,38.99,39.04,76500.0
2006-12-18 12:00:00,39.06,39.06,38.66,38.94,89900.0,39.06,39.06,38.66,38.94,89900.0
2006-12-18 12:30:00,38.95,39.09,38.94,38.96,56600.0,38.95,39.09,38.94,38.96,56600.0
2006-12-18 13:00:00,38.98,39.0,38.85,38.93,72600.0,38.98,39.0,38.85,38.93,72600.0
2006-12-18 13:30:00,38.94,39.0,38.91,38.93,79700.0,38.94,39.0,38.91,38.93,79700.0
2006-12-18 14:00:00,38.94,38.98,38.73,38.77,141000.0,38.94,38.98,38.73,38.77,141000.0
2006-12-18 14:30:00,38.78,38.78,38.37,38.57,191900.0,38.78,38.78,38.37,38.57,191900.0
2006-12-18 15:00:00,38.57,38.63,38.35,38.46,196600.0,38.57,38.63,38.35,38.46,196600.0
2006-12-18 15:30:00,38.44,38.63,38.38,38.52,226200.0,38.44,38.63,38.38,38.52,226200.0
2006-12-19 09:30:00,38.36,38.36,37.38,37.82,254900.0,38.36,38.36,37.38,37.82,254900.0
2006-12-19 10:00:00,37.82,38.16,37.82,38.01,96700.0,37.82,38.16,37.82,38.01,96700.0
2006-12-19 10:30:00,38.02,38.25,37.92,38.18,88200.0,38.02,38.25,37.92,38.18,88200.0
2006-12-19 11:00:00,38.18,38.43,37.92,37.94,59000.0,38.18,38.43,37.92,37.94,59000.0
2006-12-19 11:30:00,37.95,38.02,37.88,37.9,39900.0,37.95,38.02,37.88,37.9,39900.0
2006-12-19 12:00:00,37.9,37.99,37.8,37.82,56600.0,37.9,37.99,37.8,37.82,56600.0
2006-12-19 12:30:00,37.82,38.0,37.82,37.92,46200.0,37.82,38.0,37.82,37.92,46200.0
2006-12-19 13:00:00,37.91,37.93,37.68,37.77,55300.0,37.91,37.93,37.68,37.77,55300.0
2006-12-19 13:30:00,37.75,37.83,37.74,37.78,55900.0,37.75,37.83,37.74,37.78,55900.0
2006-12-19 14:00:00,37.8,38.18,37.79,37.89,74500.0,37.8,38.18,37.79,37.89,74500.0
2006-12-19 14:30:00,37.89,38.11,37.86,38.0,69300.0,37.89,38.11,37.86,38.0,69300.0
2006-12-19 15:00:00,38.0,38.12,37.97,38.04,112500.0,38.0,38.12,37.97,38.04,112500.0
2006-12-19 15:30:00,38.02,38.1,37.96,37.96,121300.0,38.02,38.1,37.96,37.96,121300.0
2006-12-20 09:30:00,37.89,38.0,37.34,37.88,117300.0,37.89,38.0,37.34,37.88,117300.0
2006-12-20 10:00:00,37.88,38.09,37.69,38.04,119200.0,37.88,38.09,37.69,38.04,119200.0
2006-12-20 10:30:00,38.01,38.01,37.91,37.97,36200.0,38.01,38.01,37.91,37.97,36200.0
2006-12-20 11:00:00,37.99,38.02,37.93,37.95,36300.0,37.99,38.02,37.93,37.95,36300.0
2006-12-20 11:30:00,37.98,38.0,37.75,37.91,80900.0,37.98,38.0,37.75,37.91,80900.0
2006-12-20 12:00:00,37.91,37.94,37.72,37.76,61500.0,37.91,37.94,37.72,37.76,61500.0
2006-12-20 12:30:00,37.77,37.77,37.51,37.64,55700.0,37.77,37.77,37.51,37.64,55700.0
2006-12-20 13:00:00,37.65,37.73,37.42,37.46,47000.0,37.65,37.73,37.42,37.46,47000.0
2006-12-20 13:30:00,37.48,37.52,37.29,37.44,56700.0,37.48,37.52,37.29,37.44,56700.0
2006-12-20 14:00:00,37.45,37.72,37.4,37.52,57800.0,37.45,37.72,37.4,37.52,57800.0
2006-12-20 14:30:00,37.52,37.71,37.48,37.51,50900.0,37.52,37.71,37.48,37.51,50900.0
2006-12-20 15:00:00,37.51,37.6,37.45,37.55,71000.0,37.51,37.6,37.45,37.55,71000.0
2006-12-20 15:30:00,37.55,37.58,37.42,37.48,118700.0,37.55,37.58,37.42,37.48,118700.0
2006-12-21 09:30:00,37.88,38.37,37.8,37.96,154100.0,37.88,38.37,37.8,37.96,154100.0
2006-12-21 10:00:00,37.99,38.01,37.8,37.84,114900.0,37.99,38.01,37.8,37.84,114900.0
2006-12-21 10:30:00,37.84,38.17,37.84,38.17,85300.0,37.84,38.17,37.84,38.17,85300.0
2006-12-21 11:00:00,38.17,38.39,38.04,38.09,90300.0,38.17,38.39,38.04,38.09,90300.0
2006-12-21 11:30:00,38.08,38.34,38.0,38.26,74200.0,38.08,38.34,38.0,38.26,74200.0
2006-12-21 12:00:00,38.25,38.26,37.89,37.9,88300.0,38.25,38.26,37.89,37.9,88300.0
2006-12-21 12:30:00,37.9,37.91,37.57,37.84,98200.0,37.9,37.91,37.57,37.84,98200.0
2006-12-21 13:00:00,37.85,37.85,37.49,37.62,74100.0,37.85,37.85,37.49,37.62,74100.0
2006-12-21 13:30:00,37.62,37.67,37.34,37.36,86700.0,37.62,37.67,37.34,37.36,86700.0
2006-12-21 14:00:00,37.37,37.5,37.31,37.44,69400.0,37.37,37.5,37.31,37.44,69400.0
2006-12-21 14:30:00,37.46,37.71,37.44,37.7,95200.0,37.46,37.71,37.44,37.7,95200.0
2006-12-21 15:00:00,37.7,37.84,37.64,37.64,253200.0,37.7,37.84,37.64,37.64,253200.0
2006-12-21 15:30:00,37.64,37.74,37.56,37.61,146100.0,37.64,37.74,37.56,37.61,146100.0
2006-12-22 09:30:00,37.51,38.27,37.32,37.46,155500.0,37.51,38.27,37.32,37.46,155500.0
2006-12-22 10:00:00,37.48,37.8,37.31,37.75,137100.0,37.48,37.8,37.31,37.75,137100.0
2006-12-22 10:30:00,37.73,37.75,37.5,37.5,62700.0,37.73,37.75,37.5,37.5,62700.0
2006-12-22 11:00:00,37.51,37.56,37.5,37.52,68800.0,37.51,37.56,37.5,37.52,68800.0
2006-12-22 11:30:00,37.52,37.6,37.5,37.55,63000.0,37.52,37.6,37.5,37.55,63000.0
2006-12-22 12:00:00,37.53,37.59,37.4,37.51,57600.0,37.53,37.59,37.4,37.51,57600.0
2006-12-22 12:30:00,37.53,37.74,37.5,37.57,38100.0,37.53,37.74,37.5,37.57,38100.0
2006-12-22 13:00:00,37.56,37.6,37.52,37.56,22400.0,37.56,37.6,37.52,37.56,22400.0
2006-12-22 13:30:00,37.54,37.7,37.52,37.54,24500.0,37.54,37.7,37.52,37.54,24500.0
2006-12-22 14:00:00,37.54,37.57,37.29,37.39,72900.0,37.54,37.57,37.29,37.39,72900.0
2006-12-22 14:30:00,37.42,37.69,37.39,37.68,42800.0,37.42,37.69,37.39,37.68,42800.0
2006-12-22 15:00:00,37.7,37.71,37.5,37.6,52800.0,37.7,37.71,37.5,37.6,52800.0
2006-12-22 15:30:00,37.61,37.62,37.49,37.5,107100.0,37.61,37.62,37.49,37.5,107100.0
2006-12-26 09:30:00,37.35,37.58,37.0,37.23,64700.0,37.35,37.58,37.0,37.23,64700.0
2006-12-26 10:00:00,37.26,37.42,37.26,37.39,24500.0,37.26,37.42,37.26,37.39,24500.0
2006-12-26 10:30:00,37.37,37.4,37.1,37.15,38500.0,37.37,37.4,37.1,37.15,38500.0
2006-12-26 11:00:00,37.15,37.26,37.15,37.17,38600.0,37.15,37.26,37.15,37.17,38600.0
2006-12-26 11:30:00,37.18,37.22,37.15,37.22,25700.0,37.18,37.22,37.15,37.22,25700.0
2006-12-26 12:00:00,37.22,37.3,37.22,37.25,21300.0,37.22,37.3,37.22,37.25,21300.0
2006-12-26 12:30:00,37.24,37.27,37.15,37.26,31800.0,37.24,37.27,37.15,37.26,31800.0
2006-12-26 13:00:00,37.26,37.29,37.2,37.22,19000.0,37.26,37.29,37.2,37.22,19000.0
2006-12-26 13:30:00,37.23,37.32,37.21,37.29,18400.0,37.23,37.32,37.21,37.29,18400.0
2006-12-26 14:00:00,37.28,37.3,37.12,37.18,33300.0,37.28,37.3,37.12,37.18,33300.0
2006-12-26 14:30:00,37.18,37.2,37.07,37.07,38700.0,37.18,37.2,37.07,37.07,38700.0
2006-12-26 15:00:00,37.07,37.19,37.04,37.17,61500.0,37.07,37.19,37.04,37.17,61500.0
2006-12-26 15:30:00,37.17,37.21,37.01,37.19,127100.0,37.17,37.21,37.01,37.19,127100.0
2006-12-27 09:30:00,37.44,37.93,37.29,37.64,90700.0,37.44,37.93,37.29,37.64,90700.0
2006-12-27 10:00:00,37.63,37.81,37.6,37.66,76700.0,37.63,37.81,37.6,37.66,76700.0
2006-12-27 10:30:00,37.68,37.77,37.58,37.71,71100.0,37.68,37.77,37.58,37.71,71100.0
2006-12-27 11:00:00,37.71,37.75,37.63,37.69,42300.0,37.71,37.75,37.63,37.69,42300.0
2006-12-27 11:30:00,37.69,37.69,37.55,37.55,55800.0,37.69,37.69,37.55,37.55,55800.0
2006-12-27 12:00:00,37.55,37.56,37.49,37.52,53100.0,37.55,37.56,37.49,37.52,53100.0
2006-12-27 12:30:00,37.53,37.55,37.48,37.49,26400.0,37.53,37.55,37.48,37.49,26400.0
2006-12-27 13:00:00,37.5,37.5,37.45,37.49,43100.0,37.5,37.5,37.45,37.49,43100.0
2006-12-27 13:30:00,37.49,37.52,37.45,37.49,74400.0,37.49,37.52,37.45,37.49,74400.0
2006-12-27 14:00:00,37.49,37.53,37.41,37.44,53100.0,37.49,37.53,37.41,37.44,53100.0
2006-12-27 14:30:00,37.44,37.5,37.44,37.5,31800.0,37.44,37.5,37.44,37.5,31800.0
2006-12-27 15:00:00,37.49,37.56,37.46,37.48,66500.0,37.49,37.56,37.46,37.48,66500.0
2006-12-27 15:30:00,37.48,37.51,37.33,37.33,151500.0,37.48,37.51,37.33,37.33,151500.0
2006-12-28 09:30:00,37.39,37.56,37.17,37.34,91600.0,37.39,37.56,37.17,37.34,91600.0
2006-12-28 10:00:00,37.38,37.49,37.29,37.41,46000.0,37.38,37.49,37.29,37.41,46000.0
2006-12-28 10:30:00,37.42,37.57,37.41,37.51,42700.0,37.42,37.57,37.41,37.51,42700.0
2006-12-28 11:00:00,37.51,37.56,37.42,37.54,30400.0,37.51,37.56,37.42,37.54,30400.0
2006-12-28 11:30:00,37.54,37.57,37.5,37.57,28600.0,37.54,37.57,37.5,37.57,28600.0
2006-12-28 12:00:00,37.56,37.76,37.55,37.75,58400.0,37.56,37.76,37.55,37.75,58400.0
2006-12-28 12:30:00,37.77,37.93,37.75,37.93,33000.0,37.77,37.93,37.75,37.93,33000.0
2006-12-28 13:00:00,37.93,37.99,37.8,37.95,71600.0,37.93,37.99,37.8,37.95,71600.0
2006-12-28 13:30:00,37.96,38.17,37.93,38.15,82100.0,37.96,38.17,37.93,38.15,82100.0
2006-12-28 14:00:00,38.15,38.24,38.03,38.2,88400.0,38.15,38.24,38.03,38.2,88400.0
2006-12-28 14:30:00,38.22,38.22,38.07,38.17,76300.0,38.22,38.22,38.07,38.17,76300.0
2006-12-28 15:00:00,38.16,38.22,37.98,38.02,93100.0,38.16,38.22,37.98,38.02,93100.0
2006-12-28 15:30:00,38.02,38.02,37.85,37.86,150600.0,38.02,38.02,37.85,37.86,150600.0
2006-12-29 09:30:00,37.7,37.8,37.42,37.57,101600.0,37.7,37.8,37.42,37.57,101600.0
2006-12-29 10:00:00,37.61,37.75,37.45,37.5,46400.0,37.61,37.75,37.45,37.5,46400.0
2006-12-29 10:30:00,37.5,37.54,37.22,37.33,61300.0,37.5,37.54,37.22,37.33,61300.0
2006-12-29 11:00:00,37.31,37.42,37.28,37.33,45300.0,37.31,37.42,37.28,37.33,45300.0
2006-12-29 11:30:00,37.34,37.43,37.33,37.41,27100.0,37.34,37.43,37.33,37.41,27100.0
2006-12-29 12:00:00,37.4,37.44,37.38,37.38,28400.0,37.4,37.44,37.38,37.38,28400.0
2006-12-29 12:30:00,37.36,37.46,37.31,37.45,43100.0,37.36,37.46,37.31,37.45,43100.0
2006-12-29 13:00:00,37.45,37.52,37.43,37.43,27600.0,37.45,37.52,37.43,37.43,27600.0
2006-12-29 13:30:00,37.43,37.51,37.37,37.44,29300.0,37.43,37.51,37.37,37.44,29300.0
2006-12-29 14:00:00,37.41,37.41,37.35,37.36,38300.0,37.41,37.41,37.35,37.36,38300.0
2006-12-29 14:30:00,37.36,37.36,37.25,37.3,31600.0,37.36,37.36,37.25,37.3,31600.0
2006-12-29 15:00:00,37.3,37.4,37.3,37.33,54300.0,37.3,37.4,37.3,37.33,54300.0
2006-12-29 15:30:00,37.35,37.54,37.26,37.41,160200.0,37.35,37.54,37.26,37.41,160200.0
2007-01-03 09:30:00,37.78,38.25,37.72,37.73,137900.0,37.78,38.25,37.72,37.73,137900.0
2007-01-03 10:00:00,37.71,38.22,37.61,38.1,104400.0,37.71,38.22,37.61,38.1,104400.0
2007-01-03 10:30:00,38.09,38.23,38.03,38.17,116000.0,38.09,38.23,38.03,38.17,116000.0
2007-01-03 11:00:00,38.17,38.17,37.85,37.85,71400.0,38.17,38.17,37.85,37.85,71400.0
2007-01-03 11:30:00,37.85,37.85,37.49,37.5,71100.0,37.85,37.85,37.49,37.5,71100.0
2007-01-03 12:00:00,37.5,37.55,37.42,37.43,49200.0,37.5,37.55,37.42,37.43,49200.0
2007-01-03 12:30:00,37.45,37.5,37.42,37.43,49500.0,37.45,37.5,37.42,37.43,49500.0
2007-01-03 13:00:00,37.42,37.45,37.26,37.31,44700.0,37.42,37.45,37.26,37.31,44700.0
2007-01-03 13:30:00,37.31,37.32,37.06,37.08,71600.0,37.31,37.32,37.06,37.08,71600.0
2007-01-03 14:00:00,37.06,37.08,36.0,36.38,242100.0,37.06,37.08,36.0,36.38,242100.0
2007-01-03 14:30:00,36.35,36.48,36.02,36.13,129400.0,36.35,36.48,36.02,36.13,129400.0
2007-01-03 15:00:00,36.11,36.75,36.11,36.74,100600.0,36.11,36.75,36.11,36.74,100600.0
2007-01-03 15:30:00,36.74,37.0,36.61,36.91,351900.0,36.74,37.0,36.61,36.91,351900.0
2007-01-04 09:30:00,36.91,36.95,36.17,36.31,109700.0,36.91,36.95,36.17,36.31,109700.0
2007-01-04 10:00:00,36.34,36.55,36.23,36.24,120900.0,36.34,36.55,36.23,36.24,120900.0
2007-01-04 10:30:00,36.25,37.26,36.24,37.16,143800.0,36.25,37.26,36.24,37.16,143800.0
2007-01-04 11:00:00,37.17,37.38,36.92,36.97,110800.0,37.17,37.38,36.92,36.97,110800.0
2007-01-04 11:30:00,36.97,37.1,36.91,36.94,57600.0,36.97,37.1,36.91,36.94,57600.0
2007-01-04 12:00:00,36.95,36.97,36.8,36.81,58400.0,36.95,36.97,36.8,36.81,58400.0
2007-01-04 12:30:00,36.79,36.83,36.69,36.79,54200.0,36.79,36.83,36.69,36.79,54200.0
2007-01-04 13:00:00,36.8,36.81,36.55,36.57,50600.0,36.8,36.81,36.55,36.57,50600.0
2007-01-04 13:30:00,36.58,36.61,36.42,36.48,63800.0,36.58,36.61,36.42,36.48,63800.0
2007-01-04 14:00:00,36.48,36.54,36.33,36.44,72200.0,36.48,36.54,36.33,36.44,72200.0
2007-01-04 14:30:00,36.45,36.76,36.43,36.72,249800.0,36.45,36.76,36.43,36.72,249800.0
2007-01-04 15:00:00,36.74,36.87,36.72,36.82,200300.0,36.74,36.87,36.72,36.82,200300.0
2007-01-04 15:30:00,36.83,36.99,36.83,36.93,222300.0,36.83,36.99,36.83,36.93,222300.0
2007-01-05 09:30:00,37.02,37.06,36.3,36.41,135900.0,37.02,37.06,36.3,36.41,135900.0
2007-01-05 10:00:00,36.45,36.74,36.38,36.65,100100.0,36.45,36.74,36.38,36.65,100100.0
2007-01-05 10:30:00,36.66,36.82,36.5,36.64,61400.0,36.66,36.82,36.5,36.64,61400.0
2007-01-05 11:00:00,36.63,36.63,36.08,36.09,154900.0,36.63,36.63,36.08,36.09,154900.0
2007-01-05 11:30:00,36.08,36.23,36.06,36.23,85600.0,36.08,36.23,36.06,36.23,85600.0
2007-01-05 12:00:00,36.2,36.4,36.2,36.25,51300.0,36.2,36.4,36.2,36.25,51300.0
2007-01-05 12:30:00,36.24,36.38,36.2,36.32,31400.0,36.24,36.38,36.2,36.32,31400.0
2007-01-05 13:00:00,36.33,36.53,36.23,36.43,59400.0,36.33,36.53,36.23,36.43,59400.0
2007-01-05 13:30:00,36.45,36.47,36.18,36.26,49100.0,36.45,36.47,36.18,36.26,49100.0
2007-01-05 14:00:00,36.26,36.32,36.01,36.12,86200.0,36.26,36.32,36.01,36.12,86200.0
2007-01-05 14:30:00,36.11,36.19,36.02,36.06,49900.0,36.11,36.19,36.02,36.06,49900.0
2007-01-05 15:00:00,36.07,36.12,35.81,36.0,152600.0,36.07,36.12,35.81,36.0,152600.0
2007-01-05 15:30:00,36.01,36.01,35.78,35.87,311900.0,36.01,36.01,35.78,35.87,311900.0
2007-01-08 09:30:00,35.85,36.0,35.02,35.68,247500.0,35.85,36.0,35.02,35.68,247500.0
2007-01-08 10:00:00,35.7,35.81,35.48,35.49,150100.0,35.7,35.81,35.48,35.49,150100.0
2007-01-08 10:30:00,35.5,35.64,35.33,35.33,128700.0,35.5,35.64,35.33,35.33,128700.0
2007-01-08 11:00:00,35.32,35.46,35.24,35.44,272100.0,35.32,35.46,35.24,35.44,272100.0
2007-01-08 11:30:00,35.45,35.45,35.27,35.3,158700.0,35.45,35.45,35.27,35.3,158700.0
2007-01-08 12:00:00,35.3,35.31,35.06,35.06,155300.0,35.3,35.31,35.06,35.06,155300.0
2007-01-08 12:30:00,35.07,35.15,34.93,34.93,197300.0,35.07,35.15,34.93,34.93,197300.0
2007-01-08 13:00:00,34.94,35.07,34.71,35.04,245200.0,34.94,35.07,34.71,35.04,245200.0
2007-01-08 13:30:00,35.04,35.05,34.88,34.99,294000.0,35.04,35.05,34.88,34.99,294000.0
2007-01-08 14:00:00,34.98,35.0,34.69,34.85,363000.0,34.98,35.0,34.69,34.85,363000.0
2007-01-08 14:30:00,34.85,34.85,34.35,34.4,411900.0,34.85,34.85,34.35,34.4,411900.0
2007-01-08 15:00:00,34.4,34.45,33.94,34.19,564500.0,34.4,34.45,33.94,34.19,564500.0
2007-01-08 15:30:00,34.19,34.3,33.41,33.55,1167500.0,34.19,34.3,33.41,33.55,1167500.0
2007-01-09 09:30:00,33.87,34.66,33.66,34.5,429100.0,33.87,34.66,33.66,34.5,429100.0
2007-01-09 10:00:00,34.49,35.09,34.43,34.78,453400.0,34.49,35.09,34.43,34.78,453400.0
2007-01-09 10:30:00,34.82,34.94,34.47,34.56,171400.0,34.82,34.94,34.47,34.56,171400.0
2007-01-09 11:00:00,34.61,34.84,34.45,34.79,260600.0,34.61,34.84,34.45,34.79,260600.0
2007-01-09 11:30:00,34.8,34.89,34.7,34.83,213200.0,34.8,34.89,34.7,34.83,213200.0
2007-01-09 12:00:00,34.81,34.84,34.55,34.56,112400.0,34.81,34.84,34.55,34.56,112400.0
2007-01-09 12:30:00,34.55,34.78,34.51,34.72,102300.0,34.55,34.78,34.51,34.72,102300.0
2007-01-09 13:00:00,34.72,34.76,34.6,34.72,99100.0,34.72,34.76,34.6,34.72,99100.0
2007-01-09 13:30:00,34.73,34.93,34.47,34.54,330500.0,34.73,34.93,34.47,34.54,330500.0
2007-01-09 14:00:00,34.54,34.66,34.0,34.28,309600.0,34.54,34.66,34.0,34.28,309600.0
2007-01-09 14:30:00,34.27,34.59,34.16,34.34,259400.0,34.27,34.59,34.16,34.34,259400.0
2007-01-09 15:00:00,34.33,34.38,34.02,34.21,385300.0,34.33,34.38,34.02,34.21,385300.0
2007-01-09 15:30:00,34.21,34.35,33.69,33.79,923400.0,34.21,34.35,33.69,33.79,923400.0
2007-01-10 09:30:00,33.63,34.38,33.55,34.33,230200.0,33.63,34.38,33.55,34.33,230200.0
2007-01-10 10:00:00,34.33,34.84,34.28,34.79,216600.0,34.33,34.84,34.28,34.79,216600.0
2007-01-10 10:30:00,34.79,35.05,34.79,34.91,266700.0,34.79,35.05,34.79,34.91,266700.0
2007-01-10 11:00:00,34.91,35.03,34.7,34.9,165900.0,34.91,35.03,34.7,34.9,165900.0
2007-01-10 11:30:00,34.89,35.09,34.89,35.09,142800.0,34.89,35.09,34.89,35.09,142800.0
2007-01-10 12:00:00,35.09,35.19,34.91,35.06,92600.0,35.09,35.19,34.91,35.06,92600.0
2007-01-10 12:30:00,35.06,35.34,35.02,35.3,125600.0,35.06,35.34,35.02,35.3,125600.0
2007-01-10 13:00:00,35.3,35.31,35.11,35.25,106200.0,35.3,35.31,35.11,35.25,106200.0
2007-01-10 13:30:00,35.26,35.58,35.26,35.44,110100.0,35.26,35.58,35.26,35.44,110100.0
2007-01-10 14:00:00,35.45,35.47,35.06,35.21,80500.0,35.45,35.47,35.06,35.21,80500.0
2007-01-10 14:30:00,35.2,35.47,35.1,35.39,92600.0,35.2,35.47,35.1,35.39,92600.0
2007-01-10 15:00:00,35.39,35.5,35.35,35.38,129200.0,35.39,35.5,35.35,35.38,129200.0
2007-01-10 15:30:00,35.38,35.57,35.29,35.39,274800.0,35.38,35.57,35.29,35.39,274800.0
2007-01-11 09:30:00,35.52,35.95,35.35,35.9,213200.0,35.52,35.95,35.35,35.9,213200.0
2007-01-11 10:00:00,35.91,36.09,35.78,35.81,124600.0,35.91,36.09,35.78,35.81,124600.0
2007-01-11 10:30:00,35.78,36.05,35.61,35.81,121300.0,35.78,36.05,35.61,35.81,121300.0
2007-01-11 11:00:00,35.81,36.2,35.8,35.92,95100.0,35.81,36.2,35.8,35.92,95100.0
2007-01-11 11:30:00,35.92,35.92,35.76,35.83,68600.0,35.92,35.92,35.76,35.83,68600.0
2007-01-11 12:00:00,35.82,35.93,35.75,35.87,71300.0,35.82,35.93,35.75,35.87,71300.0
2007-01-11 12:30:00,35.87,36.04,35.86,36.03,75700.0,35.87,36.04,35.86,36.03,75700.0
2007-01-11 13:00:00,36.03,36.05,35.7,35.77,81700.0,36.03,36.05,35.7,35.77,81700.0
2007-01-11 13:30:00,35.78,35.95,35.78,35.91,71100.0,35.78,35.95,35.78,35.91,71100.0
2007-01-11 14:00:00,35.91,35.91,35.69,35.7,99200.0,35.91,35.91,35.69,35.7,99200.0
2007-01-11 14:30:00,35.71,35.93,35.63,35.88,68800.0,35.71,35.93,35.63,35.88,68800.0
2007-01-11 15:00:00,35.85,36.0,35.8,35.92,103000.0,35.85,36.0,35.8,35.92,103000.0
2007-01-11 15:30:00,35.92,36.12,35.68,36.06,255700.0,35.92,36.12,35.68,36.06,255700.0
2007-01-12 09:30:00,36.0,38.34,36.0,37.89,629900.0,36.0,38.34,36.0,37.89,629900.0
2007-01-12 10:00:00,37.89,38.28,37.36,37.51,326200.0,37.89,38.28,37.36,37.51,326200.0
2007-01-12 10:30:00,37.51,37.62,37.33,37.61,178900.0,37.51,37.62,37.33,37.61,178900.0
2007-01-12 11:00:00,37.61,37.81,37.5,37.68,129300.0,37.61,37.81,37.5,37.68,129300.0
2007-01-12 11:30:00,37.67,38.07,37.5,37.96,107200.0,37.67,38.07,37.5,37.96,107200.0
2007-01-12 12:00:00,37.95,37.95,37.5,37.54,175500.0,37.95,37.95,37.5,37.54,175500.0
2007-01-12 12:30:00,37.54,37.62,37.42,37.53,150600.0,37.54,37.62,37.42,37.53,150600.0
2007-01-12 13:00:00,37.53,37.61,37.26,37.38,183500.0,37.53,37.61,37.26,37.38,183500.0
2007-01-12 13:30:00,37.4,37.65,37.31,37.65,71200.0,37.4,37.65,37.31,37.65,71200.0
2007-01-12 14:00:00,37.66,37.7,37.5,37.67,85700.0,37.66,37.7,37.5,37.67,85700.0
2007-01-12 14:30:00,37.68,37.75,37.55,37.61,85500.0,37.68,37.75,37.55,37.61,85500.0
2007-01-12 15:00:00,37.61,37.77,37.58,37.7,153100.0,37.61,37.77,37.58,37.7,153100.0
2007-01-12 15:30:00,37.7,37.81,37.61,37.79,267700.0,37.7,37.81,37.61,37.79,267700.0
2007-01-16 09:30:00,38.5,38.86,38.04,38.53,470000.0,38.5,38.86,38.04,38.53,470000.0
2007-01-16 10:00:00,38.53,38.6,37.82,37.92,327900.0,38.53,38.6,37.82,37.92,327900.0
2007-01-16 10:30:00,37.92,37.99,37.83,37.87,123600.0,37.92,37.99,37.83,37.87,123600.0
2007-01-16 11:00:00,37.86,38.08,37.86,38.0,128300.0,37.86,38.08,37.86,38.0,128300.0
2007-01-16 11:30:00,38.01,38.53,38.01,38.44,161300.0,38.01,38.53,38.01,38.44,161300.0
2007-01-16 12:00:00,38.43,38.44,38.27,38.34,95800.0,38.43,38.44,38.27,38.34,95800.0
2007-01-16 12:30:00,38.34,38.41,38.12,38.4,141600.0,38.34,38.41,38.12,38.4,141600.0
2007-01-16 13:00:00,38.4,38.41,38.32,38.33,118100.0,38.4,38.41,38.32,38.33,118100.0
2007-01-16 13:30:00,38.34,38.68,38.33,38.65,167500.0,38.34,38.68,38.33,38.65,167500.0
2007-01-16 14:00:00,38.64,38.82,38.5,38.5,235000.0,38.64,38.82,38.5,38.5,235000.0
2007-01-16 14:30:00,38.51,38.95,38.45,38.47,181300.0,38.51,38.95,38.45,38.47,181300.0
2007-01-16 15:00:00,38.48,38.53,38.24,38.25,82800.0,38.48,38.53,38.24,38.25,82800.0
2007-01-16 15:30:00,38.24,38.42,38.16,38.42,187900.0,38.24,38.42,38.16,38.42,187900.0
2007-01-17 09:30:00,38.12,38.7,37.97,38.36,172000.0,38.12,38.7,37.97,38.36,172000.0
2007-01-17 10:00:00,38.36,38.36,38.06,38.18,124300.0,38.36,38.36,38.06,38.18,124300.0
2007-01-17 10:30:00,38.17,38.28,37.93,38.24,124100.0,38.17,38.28,37.93,38.24,124100.0
2007-01-17 11:00:00,38.23,38.36,38.11,38.26,118300.0,38.23,38.36,38.11,38.26,118300.0
2007-01-17 11:30:00,38.26,38.44,38.21,38.42,79700.0,38.26,38.44,38.21,38.42,79700.0
2007-01-17 12:00:00,38.42,38.57,38.29,38.43,96300.0,38.42,38.57,38.29,38.43,96300.0
2007-01-17 12:30:00,38.43,38.57,38.39,38.52,55500.0,38.43,38.57,38.39,38.52,55500.0
2007-01-17 13:00:00,38.53,38.55,38.33,38.33,54800.0,38.53,38.55,38.33,38.33,54800.0
2007-01-17 13:30:00,38.33,38.36,38.18,38.25,66500.0,38.33,38.36,38.18,38.25,66500.0
2007-01-17 14:00:00,38.25,38.3,37.89,38.01,107200.0,38.25,38.3,37.89,38.01,107200.0
2007-01-17 14:30:00,38.04,38.05,37.68,37.82,169500.0,38.04,38.05,37.68,37.82,169500.0
2007-01-17 15:00:00,37.83,38.03,37.6,37.92,198700.0,37.83,38.03,37.6,37.92,198700.0
2007-01-17 15:30:00,37.91,38.02,37.88,37.89,195600.0,37.91,38.02,37.88,37.89,195600.0
2007-01-18 09:30:00,38.03,38.42,37.55,37.85,189100.0,38.03,38.42,37.55,37.85,189100.0
2007-01-18 10:00:00,37.85,37.88,37.37,37.81,120500.0,37.85,37.88,37.37,37.81,120500.0
2007-01-18 10:30:00,37.82,37.86,37.49,37.69,77600.0,37.82,37.86,37.49,37.69,77600.0
2007-01-18 11:00:00,37.7,37.82,37.49,37.51,82000.0,37.7,37.82,37.49,37.51,82000.0
2007-01-18 11:30:00,37.56,37.94,37.56,37.86,47100.0,37.56,37.94,37.56,37.86,47100.0
2007-01-18 12:00:00,37.86,37.96,37.76,37.77,60100.0,37.86,37.96,37.76,37.77,60100.0
2007-01-18 12:30:00,37.79,37.89,37.68,37.87,41000.0,37.79,37.89,37.68,37.87,41000.0
2007-01-18 13:00:00,37.87,37.94,37.72,37.9,46700.0,37.87,37.94,37.72,37.9,46700.0
2007-01-18 13:30:00,37.9,38.01,37.73,37.79,52300.0,37.9,38.01,37.73,37.79,52300.0
2007-01-18 14:00:00,37.78,37.81,37.59,37.59,68300.0,37.78,37.81,37.59,37.59,68300.0
2007-01-18 14:30:00,37.63,37.66,37.2,37.24,120000.0,37.63,37.66,37.2,37.24,120000.0
2007-01-18 15:00:00,37.25,37.59,37.19,37.49,140700.0,37.25,37.59,37.19,37.49,140700.0
2007-01-18 15:30:00,37.5,37.63,37.32,37.32,135000.0,37.5,37.63,37.32,37.32,135000.0
2007-01-19 09:30:00,37.59,37.64,36.96,37.08,285000.0,37.59,37.64,36.96,37.08,285000.0
2007-01-19 10:00:00,37.09,37.4,36.88,37.31,94500.0,37.09,37.4,36.88,37.31,94500.0
2007-01-19 10:30:00,37.31,37.76,37.11,37.61,93000.0,37.31,37.76,37.11,37.61,93000.0
2007-01-19 11:00:00,37.65,37.8,37.39,37.46,89700.0,37.65,37.8,37.39,37.46,89700.0
2007-01-19 11:30:00,37.47,37.53,37.31,37.38,33300.0,37.47,37.53,37.31,37.38,33300.0
2007-01-19 12:00:00,37.39,37.49,37.07,37.09,66000.0,37.39,37.49,37.07,37.09,66000.0
2007-01-19 12:30:00,37.07,37.07,36.84,37.0,88500.0,37.07,37.07,36.84,37.0,88500.0
2007-01-19 13:00:00,36.99,37.02,36.94,37.01,87100.0,36.99,37.02,36.94,37.01,87100.0
2007-01-19 13:30:00,37.01,37.05,36.9,37.01,68200.0,37.01,37.05,36.9,37.01,68200.0
2007-01-19 14:00:00,37.0,37.05,36.88,36.99,98500.0,37.0,37.05,36.88,36.99,98500.0
2007-01-19 14:30:00,37.01,37.11,36.98,37.02,220000.0,37.01,37.11,36.98,37.02,220000.0
2007-01-19 15:00:00,37.02,37.05,36.9,37.0,171000.0,37.02,37.05,36.9,37.0,171000.0
2007-01-19 15:30:00,36.98,37.01,36.9,36.9,231800.0,36.98,37.01,36.9,36.9,231800.0
2007-01-22 09:30:00,36.98,37.0,36.51,36.88,214100.0,36.98,37.0,36.51,36.88,214100.0
2007-01-22 10:00:00,36.89,36.9,36.04,36.18,203400.0,36.89,36.9,36.04,36.18,203400.0
2007-01-22 10:30:00,36.16,36.4,36.12,36.24,204300.0,36.16,36.4,36.12,36.24,204300.0
2007-01-22 11:00:00,36.26,36.4,36.11,36.16,112900.0,36.26,36.4,36.11,36.16,112900.0
2007-01-22 11:30:00,36.19,36.4,36.1,36.2,88500.0,36.19,36.4,36.1,36.2,88500.0
2007-01-22 12:00:00,36.18,36.23,35.95,36.0,141200.0,36.18,36.23,35.95,36.0,141200.0
2007-01-22 12:30:00,36.0,36.17,35.98,36.0,69600.0,36.0,36.17,35.98,36.0,69600.0
2007-01-22 13:00:00,36.0,36.06,35.92,36.06,153300.0,36.0,36.06,35.92,36.06,153300.0
2007-01-22 13:30:00,36.06,36.09,35.98,36.0,89400.0,36.06,36.09,35.98,36.0,89400.0
2007-01-22 14:00:00,35.99,36.12,35.97,36.07,102100.0,35.99,36.12,35.97,36.07,102100.0
2007-01-22 14:30:00,36.06,36.07,35.98,36.0,127600.0,36.06,36.07,35.98,36.0,127600.0
2007-01-22 15:00:00,36.0,36.03,35.91,35.99,57100.0,36.0,36.03,35.91,35.99,57100.0
2007-01-22 15:30:00,35.98,36.05,35.9,35.94,244900.0,35.98,36.05,35.9,35.94,244900.0
2007-01-23 09:30:00,35.89,36.04,35.66,35.84,428600.0,35.89,36.04,35.66,35.84,428600.0
2007-01-23 10:00:00,35.86,36.05,35.8,35.99,216300.0,35.86,36.05,35.8,35.99,216300.0
2007-01-23 10:30:00,35.98,36.0,35.88,35.96,126500.0,35.98,36.0,35.88,35.96,126500.0
2007-01-23 11:00:00,35.95,36.16,35.89,35.98,154500.0,35.95,36.16,35.89,35.98,154500.0
2007-01-23 11:30:00,35.97,36.21,35.96,36.1,176300.0,35.97,36.21,35.96,36.1,176300.0
2007-01-23 12:00:00,36.1,36.1,35.99,36.09,186700.0,36.1,36.1,35.99,36.09,186700.0
2007-01-23 12:30:00,36.09,36.14,35.95,35.97,232100.0,36.09,36.14,35.95,35.97,232100.0
2007-01-23 13:00:00,35.97,36.04,35.89,35.94,109600.0,35.97,36.04,35.89,35.94,109600.0
2007-01-23 13:30:00,35.95,36.01,35.95,35.99,80500.0,35.95,36.01,35.95,35.99,80500.0
2007-01-23 14:00:00,35.99,36.09,35.95,35.99,85600.0,35.99,36.09,35.95,35.99,85600.0
2007-01-23 14:30:00,35.97,36.05,35.84,35.98,139800.0,35.97,36.05,35.84,35.98,139800.0
2007-01-23 15:00:00,35.97,36.22,35.97,36.17,182400.0,35.97,36.22,35.97,36.17,182400.0
2007-01-23 15:30:00,36.17,36.27,36.09,36.23,263600.0,36.17,36.27,36.09,36.23,263600.0
2007-01-24 09:30:00,36.31,36.61,36.04,36.5,162700.0,36.31,36.61,36.04,36.5,162700.0
2007-01-24 10:00:00,36.5,36.56,36.04,36.04,77600.0,36.5,36.56,36.04,36.04,77600.0
2007-01-24 10:30:00,36.04,36.31,36.04,36.21,88600.0,36.04,36.31,36.04,36.21,88600.0
2007-01-24 11:00:00,36.19,36.24,36.1,36.15,61200.0,36.19,36.24,36.1,36.15,61200.0
2007-01-24 11:30:00,36.15,36.16,36.0,36.01,40000.0,36.15,36.16,36.0,36.01,40000.0
2007-01-24 12:00:00,36.03,36.25,36.01,36.17,41800.0,36.03,36.25,36.01,36.17,41800.0
2007-01-24 12:30:00,36.17,36.29,36.17,36.19,24300.0,36.17,36.29,36.17,36.19,24300.0
2007-01-24 13:00:00,36.19,36.25,36.16,36.24,17300.0,36.19,36.25,36.16,36.24,17300.0
2007-01-24 13:30:00,36.24,36.31,36.16,36.25,32700.0,36.24,36.31,36.16,36.25,32700.0
2007-01-24 14:00:00,36.27,36.27,36.19,36.25,25600.0,36.27,36.27,36.19,36.25,25600.0
2007-01-24 14:30:00,36.25,36.28,36.07,36.13,45000.0,36.25,36.28,36.07,36.13,45000.0
2007-01-24 15:00:00,36.14,36.25,36.11,36.15,60900.0,36.14,36.25,36.11,36.15,60900.0
2007-01-24 15:30:00,36.14,36.33,36.11,36.25,206200.0,36.14,36.33,36.11,36.25,206200.0
2007-01-25 09:30:00,36.16,36.21,35.77,35.99,143900.0,36.16,36.21,35.77,35.99,143900.0
2007-01-25 10:00:00,35.99,36.0,35.45,35.46,185500.0,35.99,36.0,35.45,35.46,185500.0
2007-01-25 10:30:00,35.46,35.61,35.35,35.5,109100.0,35.46,35.61,35.35,35.5,109100.0
2007-01-25 11:00:00,35.56,35.63,35.46,35.46,76700.0,35.56,35.63,35.46,35.46,76700.0
2007-01-25 11:30:00,35.47,35.55,35.27,35.3,75400.0,35.47,35.55,35.27,35.3,75400.0
2007-01-25 12:00:00,35.3,35.31,35.01,35.13,243100.0,35.3,35.31,35.01,35.13,243100.0
2007-01-25 12:30:00,35.13,35.24,35.06,35.2,138800.0,35.13,35.24,35.06,35.2,138800.0
2007-01-25 13:00:00,35.2,35.21,35.13,35.15,101800.0,35.2,35.21,35.13,35.15,101800.0
2007-01-25 13:30:00,35.16,35.2,34.97,35.0,107900.0,35.16,35.2,34.97,35.0,107900.0
2007-01-25 14:00:00,34.97,34.98,34.7,34.86,129100.0,34.97,34.98,34.7,34.86,129100.0
2007-01-25 14:30:00,34.87,34.96,34.81,34.89,93700.0,34.87,34.96,34.81,34.89,93700.0
2007-01-25 15:00:00,34.9,34.9,34.62,34.8,178700.0,34.9,34.9,34.62,34.8,178700.0
2007-01-25 15:30:00,34.8,35.05,34.71,35.02,250300.0,34.8,35.05,34.71,35.02,250300.0
2007-01-26 09:30:00,35.09,35.13,34.6,34.86,141700.0,35.09,35.13,34.6,34.86,141700.0
2007-01-26 10:00:00,34.87,34.95,34.26,34.4,191000.0,34.87,34.95,34.26,34.4,191000.0
2007-01-26 10:30:00,34.41,34.53,34.24,34.3,206800.0,34.41,34.53,34.24,34.3,206800.0
2007-01-26 11:00:00,34.29,34.4,34.25,34.39,184200.0,34.29,34.4,34.25,34.39,184200.0
2007-01-26 11:30:00,34.38,34.6,34.38,34.59,104100.0,34.38,34.6,34.38,34.59,104100.0
2007-01-26 12:00:00,34.57,34.85,34.56,34.76,120400.0,34.57,34.85,34.56,34.76,120400.0
2007-01-26 12:30:00,34.75,34.82,34.67,34.8,52300.0,34.75,34.82,34.67,34.8,52300.0
2007-01-26 13:00:00,34.78,34.84,34.5,34.62,102200.0,34.78,34.84,34.5,34.62,102200.0
2007-01-26 13:30:00,34.62,34.72,34.54,34.71,31000.0,34.62,34.72,34.54,34.71,31000.0
2007-01-26 14:00:00,34.7,34.82,34.63,34.67,63700.0,34.7,34.82,34.63,34.67,63700.0
2007-01-26 14:30:00,34.66,34.91,34.66,34.91,51800.0,34.66,34.91,34.66,34.91,51800.0
2007-01-26 15:00:00,34.9,35.15,34.89,35.12,83200.0,34.9,35.15,34.89,35.12,83200.0
2007-01-26 15:30:00,35.12,35.17,34.99,34.99,146600.0,35.12,35.17,34.99,34.99,146600.0
2007-01-29 09:30:00,34.82,35.03,34.73,34.92,79000.0,34.82,35.03,34.73,34.92,79000.0
2007-01-29 10:00:00,34.95,35.39,34.95,35.31,70400.0,34.95,35.39,34.95,35.31,70400.0
2007-01-29 10:30:00,35.29,35.44,35.19,35.3,36900.0,35.29,35.44,35.19,35.3,36900.0
2007-01-29 11:00:00,35.28,35.28,35.12,35.23,53300.0,35.28,35.28,35.12,35.23,53300.0
2007-01-29 11:30:00,35.22,35.25,35.16,35.22,43600.0,35.22,35.25,35.16,35.22,43600.0
2007-01-29 12:00:00,35.22,35.26,35.11,35.13,435300.0,35.22,35.26,35.11,35.13,435300.0
2007-01-29 12:30:00,35.12,35.47,35.12,35.46,34000.0,35.12,35.47,35.12,35.46,34000.0
2007-01-29 13:00:00,35.44,35.57,35.41,35.5,42700.0,35.44,35.57,35.41,35.5,42700.0
2007-01-29 13:30:00,35.48,35.55,35.19,35.24,209300.0,35.48,35.55,35.19,35.24,209300.0
2007-01-29 14:00:00,35.25,35.27,35.07,35.15,85700.0,35.25,35.27,35.07,35.15,85700.0
2007-01-29 14:30:00,35.15,35.26,35.09,35.12,39800.0,35.15,35.26,35.09,35.12,39800.0
2007-01-29 15:00:00,35.12,35.3,35.12,35.28,55300.0,35.12,35.3,35.12,35.28,55300.0
2007-01-29 15:30:00,35.29,35.35,35.2,35.31,102000.0,35.29,35.35,35.2,35.31,102000.0
2007-01-30 09:30:00,35.4,35.75,35.18,35.58,102000.0,35.4,35.75,35.18,35.58,102000.0
2007-01-30 10:00:00,35.56,35.65,35.47,35.58,62900.0,35.56,35.65,35.47,35.58,62900.0
2007-01-30 10:30:00,35.6,35.75,35.48,35.75,62100.0,35.6,35.75,35.48,35.75,62100.0
2007-01-30 11:00:00,35.75,35.92,35.59,35.74,87500.0,35.75,35.92,35.59,35.74,87500.0
2007-01-30 11:30:00,35.71,35.88,35.63,35.77,92400.0,35.71,35.88,35.63,35.77,92400.0
2007-01-30 12:00:00,35.73,35.81,35.67,35.8,78400.0,35.73,35.81,35.67,35.8,78400.0
2007-01-30 12:30:00,35.8,35.84,35.54,35.81,54600.0,35.8,35.84,35.54,35.81,54600.0
2007-01-30 13:00:00,35.81,35.86,35.6,35.62,42000.0,35.81,35.86,35.6,35.62,42000.0
2007-01-30 13:30:00,35.61,35.67,35.36,35.63,77800.0,35.61,35.67,35.36,35.63,77800.0
2007-01-30 14:00:00,35.62,35.63,35.35,35.5,63400.0,35.62,35.63,35.35,35.5,63400.0
2007-01-30 14:30:00,35.5,35.74,35.49,35.72,58300.0,35.5,35.74,35.49,35.72,58300.0
2007-01-30 15:00:00,35.72,35.79,35.67,35.7,74100.0,35.72,35.79,35.67,35.7,74100.0
2007-01-30 15:30:00,35.7,35.82,35.65,35.76,156100.0,35.7,35.82,35.65,35.76,156100.0
2007-01-31 09:30:00,35.67,35.81,35.05,35.12,74400.0,35.67,35.81,35.05,35.12,74400.0
2007-01-31 10:00:00,35.12,35.32,34.92,34.98,141100.0,35.12,35.32,34.92,34.98,141100.0
2007-01-31 10:30:00,34.98,35.09,34.95,35.02,295400.0,34.98,35.09,34.95,35.02,295400.0
2007-01-31 11:00:00,35.04,35.12,34.99,35.05,56800.0,35.04,35.12,34.99,35.05,56800.0
2007-01-31 11:30:00,35.05,35.07,34.95,35.0,47100.0,35.05,35.07,34.95,35.0,47100.0
2007-01-31 12:00:00,35.0,35.02,34.95,34.98,22600.0,35.0,35.02,34.95,34.98,22600.0
2007-01-31 12:30:00,34.97,35.2,34.95,35.1,43500.0,34.97,35.2,34.95,35.1,43500.0
2007-01-31 13:00:00,35.09,35.1,34.96,35.02,41500.0,35.09,35.1,34.96,35.02,41500.0
2007-01-31 13:30:00,35.02,35.08,34.96,34.99,34600.0,35.02,35.08,34.96,34.99,34600.0
2007-01-31 14:00:00,34.97,35.25,34.89,35.1,95400.0,34.97,35.25,34.89,35.1,95400.0
2007-01-31 14:30:00,35.12,35.31,35.05,35.14,95200.0,35.12,35.31,35.05,35.14,95200.0
2007-01-31 15:00:00,35.14,35.44,35.14,35.39,171800.0,35.14,35.44,35.14,35.39,171800.0
2007-01-31 15:30:00,35.38,35.52,35.27,35.34,232200.0,35.38,35.52,35.27,35.34,232200.0
2007-02-01 09:30:00,35.39,35.55,35.11,35.14,107000.0,35.39,35.55,35.11,35.14,107000.0
2007-02-01 10:00:00,35.15,35.24,34.78,34.85,84900.0,35.15,35.24,34.78,34.85,84900.0
2007-02-01 10:30:00,34.85,35.16,34.82,34.86,74800.0,34.85,35.16,34.82,34.86,74800.0
2007-02-01 11:00:00,34.86,34.86,34.32,34.56,158600.0,34.86,34.86,34.32,34.56,158600.0
2007-02-01 11:30:00,34.58,34.7,34.21,34.48,75300.0,34.58,34.7,34.21,34.48,75300.0
2007-02-01 12:00:00,34.5,34.94,34.44,34.8,55000.0,34.5,34.94,34.44,34.8,55000.0
2007-02-01 12:30:00,34.8,35.0,34.72,34.94,53600.0,34.8,35.0,34.72,34.94,53600.0
2007-02-01 13:00:00,34.95,34.96,34.69,34.84,42700.0,34.95,34.96,34.69,34.84,42700.0
2007-02-01 13:30:00,34.84,34.99,34.72,34.78,63300.0,34.84,34.99,34.72,34.78,63300.0
2007-02-01 14:00:00,34.77,34.79,34.64,34.76,63200.0,34.77,34.79,34.64,34.76,63200.0
2007-02-01 14:30:00,34.74,34.9,34.73,34.88,60300.0,34.74,34.9,34.73,34.88,60300.0
2007-02-01 15:00:00,34.89,35.01,34.84,34.95,176300.0,34.89,35.01,34.84,34.95,176300.0
2007-02-01 15:30:00,34.96,34.99,34.71,34.8,199600.0,34.96,34.99,34.71,34.8,199600.0
2007-02-02 09:30:00,35.12,35.13,33.9,33.92,386700.0,35.12,35.13,33.9,33.92,386700.0
2007-02-02 10:00:00,33.92,34.2,33.92,34.09,253100.0,33.92,34.2,33.92,34.09,253100.0
2007-02-02 10:30:00,34.09,34.57,34.09,34.34,134700.0,34.09,34.57,34.09,34.34,134700.0
2007-02-02 11:00:00,34.33,34.33,34.05,34.12,106900.0,34.33,34.33,34.05,34.12,106900.0
2007-02-02 11:30:00,34.06,34.15,33.95,34.14,109000.0,34.06,34.15,33.95,34.14,109000.0
2007-02-02 12:00:00,34.12,34.2,34.07,34.1,109100.0,34.12,34.2,34.07,34.1,109100.0
2007-02-02 12:30:00,34.1,34.13,34.0,34.06,117600.0,34.1,34.13,34.0,34.06,117600.0
2007-02-02 13:00:00,34.05,34.12,33.97,34.0,109000.0,34.05,34.12,33.97,34.0,109000.0
2007-02-02 13:30:00,34.0,34.1,33.93,33.94,103000.0,34.0,34.1,33.93,33.94,103000.0
2007-02-02 14:00:00,33.94,33.97,33.82,33.85,132900.0,33.94,33.97,33.82,33.85,132900.0
2007-02-02 14:30:00,33.84,33.9,33.72,33.81,113000.0,33.84,33.9,33.72,33.81,113000.0
2007-02-02 15:00:00,33.81,33.92,33.72,33.9,116100.0,33.81,33.92,33.72,33.9,116100.0
2007-02-02 15:30:00,33.9,33.95,33.69,33.73,340600.0,33.9,33.95,33.69,33.73,340600.0
2007-02-05 09:30:00,33.61,33.63,32.63,32.68,282500.0,33.61,33.63,32.63,32.68,282500.0
2007-02-05 10:00:00,32.71,32.82,32.48,32.54,232000.0,32.71,32.82,32.48,32.54,232000.0
2007-02-05 10:30:00,32.54,32.7,32.44,32.6,221900.0,32.54,32.7,32.44,32.6,221900.0
2007-02-05 11:00:00,32.6,32.65,32.44,32.65,137900.0,32.6,32.65,32.44,32.65,137900.0
2007-02-05 11:30:00,32.65,32.7,32.59,32.68,99400.0,32.65,32.7,32.59,32.68,99400.0
2007-02-05 12:00:00,32.69,32.74,32.66,32.7,89000.0,32.69,32.74,32.66,32.7,89000.0
2007-02-05 12:30:00,32.71,32.77,32.68,32.72,34500.0,32.71,32.77,32.68,32.72,34500.0
2007-02-05 13:00:00,32.74,32.78,32.7,32.75,48200.0,32.74,32.78,32.7,32.75,48200.0
2007-02-05 13:30:00,32.75,32.77,32.6,32.62,88900.0,32.75,32.77,32.6,32.62,88900.0
2007-02-05 14:00:00,32.63,32.78,32.62,32.73,124000.0,32.63,32.78,32.62,32.73,124000.0
2007-02-05 14:30:00,32.73,32.88,32.73,32.83,104200.0,32.73,32.88,32.73,32.83,104200.0
2007-02-05 15:00:00,32.83,32.86,32.71,32.73,164800.0,32.83,32.86,32.71,32.73,164800.0
2007-02-05 15:30:00,32.73,32.78,32.44,32.53,309000.0,32.73,32.78,32.44,32.53,309000.0
2007-02-06 09:30:00,32.7,32.76,32.23,32.75,221400.0,32.7,32.76,32.23,32.75,221400.0
2007-02-06 10:00:00,32.74,32.85,32.65,32.68,172900.0,32.74,32.85,32.65,32.68,172900.0
2007-02-06 10:30:00,32.68,32.8,32.66,32.67,195100.0,32.68,32.8,32.66,32.67,195100.0
2007-02-06 11:00:00,32.7,32.79,32.65,32.67,73500.0,32.7,32.79,32.65,32.67,73500.0
2007-02-06 11:30:00,32.65,32.73,32.51,32.51,85300.0,32.65,32.73,32.51,32.51,85300.0
2007-02-06 12:00:00,32.51,32.73,32.49,32.67,59900.0,32.51,32.73,32.49,32.67,59900.0
2007-02-06 12:30:00,32.7,32.71,32.63,32.71,51200.0,32.7,32.71,32.63,32.71,51200.0
2007-02-06 13:00:00,32.69,32.85,32.69,32.78,81200.0,32.69,32.85,32.69,32.78,81200.0
2007-02-06 13:30:00,32.77,33.0,32.77,32.99,55900.0,32.77,33.0,32.77,32.99,55900.0
2007-02-06 14:00:00,32.99,33.09,32.81,32.9,78000.0,32.99,33.09,32.81,32.9,78000.0
2007-02-06 14:30:00,32.92,32.94,32.8,32.9,67500.0,32.92,32.94,32.8,32.9,67500.0
2007-02-06 15:00:00,32.92,33.07,32.89,32.99,120200.0,32.92,33.07,32.89,32.99,120200.0
2007-02-06 15:30:00,33.0,33.13,32.98,33.11,198700.0,33.0,33.13,32.98,33.11,198700.0
2007-02-07 09:30:00,33.01,33.19,32.69,32.85,134300.0,33.01,33.19,32.69,32.85,134300.0
2007-02-07 10:00:00,32.83,33.22,32.83,33.22,125200.0,32.83,33.22,32.83,33.22,125200.0
2007-02-07 10:30:00,33.21,33.65,33.21,33.62,134600.0,33.21,33.65,33.21,33.62,134600.0
2007-02-07 11:00:00,33.61,33.63,33.41,33.46,94000.0,33.61,33.63,33.41,33.46,94000.0
2007-02-07 11:30:00,33.46,33.48,33.26,33.39,80700.0,33.46,33.48,33.26,33.39,80700.0
2007-02-07 12:00:00,33.39,33.46,33.34,33.35,51700.0,33.39,33.46,33.34,33.35,51700.0
2007-02-07 12:30:00,33.35,33.39,33.27,33.27,46800.0,33.35,33.39,33.27,33.27,46800.0
2007-02-07 13:00:00,33.29,33.35,33.2,33.33,57000.0,33.29,33.35,33.2,33.33,57000.0
2007-02-07 13:30:00,33.34,33.39,33.2,33.25,55900.0,33.34,33.39,33.2,33.25,55900.0
2007-02-07 14:00:00,33.24,33.25,33.06,33.15,76900.0,33.24,33.25,33.06,33.15,76900.0
2007-02-07 14:30:00,33.15,33.15,32.8,32.95,134000.0,33.15,33.15,32.8,32.95,134000.0
2007-02-07 15:00:00,32.96,33.18,32.94,33.11,82000.0,32.96,33.18,32.94,33.11,82000.0
2007-02-07 15:30:00,33.1,33.11,32.91,33.06,215100.0,33.1,33.11,32.91,33.06,215100.0
2007-02-08 09:30:00,33.12,33.24,32.75,32.77,88600.0,33.12,33.24,32.75,32.77,88600.0
2007-02-08 10:00:00,32.77,33.11,32.73,33.09,113200.0,32.77,33.11,32.73,33.09,113200.0
2007-02-08 10:30:00,33.1,33.22,33.0,33.12,49000.0,33.1,33.22,33.0,33.12,49000.0
2007-02-08 11:00:00,33.1,33.1,32.9,32.92,41300.0,33.1,33.1,32.9,32.92,41300.0
2007-02-08 11:30:00,32.91,33.05,32.73,33.01,38000.0,32.91,33.05,32.73,33.01,38000.0
2007-02-08 12:00:00,33.03,33.22,32.96,33.15,34700.0,33.03,33.22,32.96,33.15,34700.0
2007-02-08 12:30:00,33.16,33.22,33.07,33.07,64200.0,33.16,33.22,33.07,33.07,64200.0
2007-02-08 13:00:00,33.08,33.23,33.03,33.12,56200.0,33.08,33.23,33.03,33.12,56200.0
2007-02-08 13:30:00,33.11,33.22,33.09,33.18,30800.0,33.11,33.22,33.09,33.18,30800.0
2007-02-08 14:00:00,33.18,33.22,33.1,33.17,55100.0,33.18,33.22,33.1,33.17,55100.0
2007-02-08 14:30:00,33.19,33.34,33.05,33.28,79700.0,33.19,33.34,33.05,33.28,79700.0
2007-02-08 15:00:00,33.27,33.27,32.97,33.01,45800.0,33.27,33.27,32.97,33.01,45800.0
2007-02-08 15:30:00,32.99,33.1,32.88,33.03,98200.0,32.99,33.1,32.88,33.03,98200.0
2007-02-09 09:30:00,32.95,33.08,32.67,32.94,101100.0,32.95,33.08,32.67,32.94,101100.0
2007-02-09 10:00:00,32.91,32.97,32.56,32.57,55200.0,32.91,32.97,32.56,32.57,55200.0
2007-02-09 10:30:00,32.56,32.95,32.56,32.91,49500.0,32.56,32.95,32.56,32.91,49500.0
2007-02-09 11:00:00,32.9,33.1,32.89,33.04,56300.0,32.9,33.1,32.89,33.04,56300.0
2007-02-09 11:30:00,33.04,33.15,33.0,33.14,36100.0,33.04,33.15,33.0,33.14,36100.0
2007-02-09 12:00:00,33.15,33.15,32.96,33.02,40500.0,33.15,33.15,32.96,33.02,40500.0
2007-02-09 12:30:00,33.0,33.01,32.48,32.48,80800.0,33.0,33.01,32.48,32.48,80800.0
2007-02-09 13:00:00,32.5,32.63,32.45,32.54,88000.0,32.5,32.63,32.45,32.54,88000.0
2007-02-09 13:30:00,32.54,32.58,32.28,32.44,77500.0,32.54,32.58,32.28,32.44,77500.0
2007-02-09 14:00:00,32.44,32.62,32.25,32.61,82400.0,32.44,32.62,32.25,32.61,82400.0
2007-02-09 14:30:00,32.6,32.63,32.2,32.48,89600.0,32.6,32.63,32.2,32.48,89600.0
2007-02-09 15:00:00,32.49,32.57,32.19,32.33,67800.0,32.49,32.57,32.19,32.33,67800.0
2007-02-09 15:30:00,32.37,32.46,32.28,32.33,180800.0,32.37,32.46,32.28,32.33,180800.0
2007-02-12 09:30:00,32.23,32.23,31.75,31.92,218600.0,32.23,32.23,31.75,31.92,218600.0
2007-02-12 10:00:00,31.93,32.04,31.9,31.97,115000.0,31.93,32.04,31.9,31.97,115000.0
2007-02-12 10:30:00,31.98,32.1,31.87,31.92,50700.0,31.98,32.1,31.87,31.92,50700.0
2007-02-12 11:00:00,31.92,32.05,31.83,31.91,56000.0,31.92,32.05,31.83,31.91,56000.0
2007-02-12 11:30:00,31.9,31.96,31.88,31.91,33800.0,31.9,31.96,31.88,31.91,33800.0
2007-02-12 12:00:00,31.9,31.95,31.88,31.93,26400.0,31.9,31.95,31.88,31.93,26400.0
2007-02-12 12:30:00,31.93,32.08,31.9,31.9,38900.0,31.93,32.08,31.9,31.9,38900.0
2007-02-12 13:00:00,31.92,31.96,31.9,31.95,19000.0,31.92,31.96,31.9,31.95,19000.0
2007-02-12 13:30:00,31.93,31.93,31.65,31.73,41600.0,31.93,31.93,31.65,31.73,41600.0
2007-02-12 14:00:00,31.73,31.96,31.72,31.9,31900.0,31.73,31.96,31.72,31.9,31900.0
2007-02-12 14:30:00,31.9,31.93,31.68,31.88,42300.0,31.9,31.93,31.68,31.88,42300.0
2007-02-12 15:00:00,31.87,31.89,31.74,31.76,49600.0,31.87,31.89,31.74,31.76,49600.0
2007-02-12 15:30:00,31.78,32.01,31.77,31.99,123500.0,31.78,32.01,31.77,31.99,123500.0
2007-02-13 09:30:00,32.29,32.54,31.99,32.17,111100.0,32.29,32.54,31.99,32.17,111100.0
2007-02-13 10:00:00,32.17,32.22,31.86,31.9,42700.0,32.17,32.22,31.86,31.9,42700.0
2007-02-13 10:30:00,31.89,31.94,31.67,31.67,30900.0,31.89,31.94,31.67,31.67,30900.0
2007-02-13 11:00:00,31.69,31.96,31.67,31.91,53800.0,31.69,31.96,31.67,31.91,53800.0
2007-02-13 11:30:00,31.91,32.01,31.78,31.82,47100.0,31.91,32.01,31.78,31.82,47100.0
2007-02-13 12:00:00,31.8,31.8,31.67,31.7,40700.0,31.8,31.8,31.67,31.7,40700.0
2007-02-13 12:30:00,31.69,31.75,31.64,31.65,57900.0,31.69,31.75,31.64,31.65,57900.0
2007-02-13 13:00:00,31.65,31.68,31.59,31.59,87300.0,31.65,31.68,31.59,31.59,87300.0
2007-02-13 13:30:00,31.59,31.63,31.42,31.45,79100.0,31.59,31.63,31.42,31.45,79100.0
2007-02-13 14:00:00,31.45,31.5,31.42,31.42,48700.0,31.45,31.5,31.42,31.42,48700.0
2007-02-13 14:30:00,31.43,31.44,31.13,31.31,151100.0,31.43,31.44,31.13,31.31,151100.0
2007-02-13 15:00:00,31.3,31.47,31.3,31.46,202600.0,31.3,31.47,31.3,31.46,202600.0
2007-02-13 15:30:00,31.46,31.51,31.44,31.47,220800.0,31.46,31.51,31.44,31.47,220800.0
2007-02-14 09:30:00,31.36,31.69,31.36,31.63,110200.0,31.36,31.69,31.36,31.63,110200.0
2007-02-14 10:00:00,31.66,32.06,31.62,31.98,145900.0,31.66,32.06,31.62,31.98,145900.0
2007-02-14 10:30:00,31.97,32.07,31.79,31.82,126100.0,31.97,32.07,31.79,31.82,126100.0
2007-02-14 11:00:00,31.79,31.89,31.73,31.84,84400.0,31.79,31.89,31.73,31.84,84400.0
2007-02-14 11:30:00,31.84,32.0,31.81,31.98,66400.0,31.84,32.0,31.81,31.98,66400.0
2007-02-14 12:00:00,31.97,32.05,31.92,31.92,51000.0,31.97,32.05,31.92,31.92,51000.0
2007-02-14 12:30:00,31.94,32.04,31.92,32.01,28400.0,31.94,32.04,31.92,32.01,28400.0
2007-02-14 13:00:00,32.01,32.03,31.79,31.81,39100.0,32.01,32.03,31.79,31.81,39100.0
2007-02-14 13:30:00,31.8,32.18,31.8,32.11,147900.0,31.8,32.18,31.8,32.11,147900.0
2007-02-14 14:00:00,32.12,32.18,31.93,31.97,65900.0,32.12,32.18,31.93,31.97,65900.0
2007-02-14 14:30:00,31.97,32.2,31.97,32.15,90200.0,31.97,32.2,31.97,32.15,90200.0
2007-02-14 15:00:00,32.15,32.26,31.91,31.94,121100.0,32.15,32.26,31.91,31.94,121100.0
2007-02-14 15:30:00,31.94,32.1,31.9,32.07,134000.0,31.94,32.1,31.9,32.07,134000.0
2007-02-15 09:30:00,31.96,32.02,31.54,31.79,95400.0,31.96,32.02,31.54,31.79,95400.0
2007-02-15 10:00:00,31.8,31.99,31.77,31.88,50200.0,31.8,31.99,31.77,31.88,50200.0
2007-02-15 10:30:00,31.89,32.11,31.89,32.02,105700.0,31.89,32.11,31.89,32.02,105700.0
2007-02-15 11:00:00,32.02,32.07,31.98,32.05,43000.0,32.02,32.07,31.98,32.05,43000.0
2007-02-15 11:30:00,32.05,32.07,31.8,31.84,57700.0,32.05,32.07,31.8,31.84,57700.0
2007-02-15 12:00:00,31.84,31.85,31.68,31.79,114200.0,31.84,31.85,31.68,31.79,114200.0
2007-02-15 12:30:00,31.79,31.8,31.75,31.8,40500.0,31.79,31.8,31.75,31.8,40500.0
2007-02-15 13:00:00,31.8,31.8,31.7,31.72,41800.0,31.8,31.8,31.7,31.72,41800.0
2007-02-15 13:30:00,31.73,31.8,31.7,31.72,44800.0,31.73,31.8,31.7,31.72,44800.0
2007-02-15 14:00:00,31.74,31.8,31.62,31.67,97700.0,31.74,31.8,31.62,31.67,97700.0
2007-02-15 14:30:00,31.67,31.71,31.58,31.69,42300.0,31.67,31.71,31.58,31.69,42300.0
2007-02-15 15:00:00,31.69,31.69,31.58,31.63,94100.0,31.69,31.69,31.58,31.63,94100.0
2007-02-15 15:30:00,31.63,31.64,31.44,31.55,152700.0,31.63,31.64,31.44,31.55,152700.0
2007-02-16 09:30:00,31.42,31.66,30.68,30.69,329000.0,31.42,31.66,30.68,30.69,329000.0
2007-02-16 10:00:00,30.69,31.04,30.6,30.82,166600.0,30.69,31.04,30.6,30.82,166600.0
2007-02-16 10:30:00,30.81,31.04,30.76,30.92,161800.0,30.81,31.04,30.76,30.92,161800.0
2007-02-16 11:00:00,30.92,30.97,30.77,30.8,91100.0,30.92,30.97,30.77,30.8,91100.0
2007-02-16 11:30:00,30.79,30.87,30.61,30.67,83900.0,30.79,30.87,30.61,30.67,83900.0
2007-02-16 12:00:00,30.67,30.67,30.53,30.58,83500.0,30.67,30.67,30.53,30.58,83500.0
2007-02-16 12:30:00,30.59,30.74,30.57,30.66,76100.0,30.59,30.74,30.57,30.66,76100.0
2007-02-16 13:00:00,30.68,30.74,30.53,30.59,92300.0,30.68,30.74,30.53,30.59,92300.0
2007-02-16 13:30:00,30.6,30.65,30.5,30.6,98400.0,30.6,30.65,30.5,30.6,98400.0
2007-02-16 14:00:00,30.61,30.68,30.4,30.45,102000.0,30.61,30.68,30.4,30.45,102000.0
2007-02-16 14:30:00,30.44,30.57,30.39,30.5,85500.0,30.44,30.57,30.39,30.5,85500.0
2007-02-16 15:00:00,30.5,30.6,30.38,30.55,114400.0,30.5,30.6,30.38,30.55,114400.0
2007-02-16 15:30:00,30.55,30.64,30.48,30.53,199800.0,30.55,30.64,30.48,30.53,199800.0
2007-02-20 09:30:00,30.25,30.39,30.05,30.28,233000.0,30.25,30.39,30.05,30.28,233000.0
2007-02-20 10:00:00,30.28,30.54,30.17,30.54,131100.0,30.28,30.54,30.17,30.54,131100.0
2007-02-20 10:30:00,30.54,30.84,30.52,30.61,161000.0,30.54,30.84,30.52,30.61,161000.0
2007-02-20 11:00:00,30.6,31.13,30.6,31.1,103200.0,30.6,31.13,30.6,31.1,103200.0
2007-02-20 11:30:00,31.12,31.26,31.0,31.22,117100.0,31.12,31.26,31.0,31.22,117100.0
2007-02-20 12:00:00,31.22,31.39,31.11,31.35,72400.0,31.22,31.39,31.11,31.35,72400.0
2007-02-20 12:30:00,31.35,31.39,31.23,31.26,88100.0,31.35,31.39,31.23,31.26,88100.0
2007-02-20 13:00:00,31.27,31.4,31.24,31.27,55900.0,31.27,31.4,31.24,31.27,55900.0
2007-02-20 13:30:00,31.25,31.43,31.23,31.42,47700.0,31.25,31.43,31.23,31.42,47700.0
2007-02-20 14:00:00,31.43,31.54,31.37,31.5,53500.0,31.43,31.54,31.37,31.5,53500.0
2007-02-20 14:30:00,31.5,31.78,31.39,31.7,180200.0,31.5,31.78,31.39,31.7,180200.0
2007-02-20 15:00:00,31.69,31.81,31.61,31.71,161500.0,31.69,31.81,31.61,31.71,161500.0
2007-02-20 15:30:00,31.71,31.74,31.39,31.42,208400.0,31.71,31.74,31.39,31.42,208400.0
2007-02-21 09:30:00,31.35,31.44,31.14,31.24,177600.0,31.35,31.44,31.14,31.24,177600.0
2007-02-21 10:00:00,31.24,31.26,31.1,31.18,100600.0,31.24,31.26,31.1,31.18,100600.0
2007-02-21 10:30:00,31.18,31.35,31.05,31.35,107800.0,31.18,31.35,31.05,31.35,107800.0
2007-02-21 11:00:00,31.34,31.34,31.08,31.09,46400.0,31.34,31.34,31.08,31.09,46400.0
2007-02-21 11:30:00,31.11,31.33,31.08,31.3,44300.0,31.11,31.33,31.08,31.3,44300.0
2007-02-21 12:00:00,31.3,31.36,31.24,31.31,70800.0,31.3,31.36,31.24,31.31,70800.0
2007-02-21 12:30:00,31.31,31.4,31.26,31.37,37400.0,31.31,31.4,31.26,31.37,37400.0
2007-02-21 13:00:00,31.37,31.45,31.35,31.44,46300.0,31.37,31.45,31.35,31.44,46300.0
2007-02-21 13:30:00,31.42,31.43,31.22,31.25,54200.0,31.42,31.43,31.22,31.25,54200.0
2007-02-21 14:00:00,31.26,31.45,31.23,31.4,55200.0,31.26,31.45,31.23,31.4,55200.0
2007-02-21 14:30:00,31.41,31.45,31.32,31.45,50200.0,31.41,31.45,31.32,31.45,50200.0
2007-02-21 15:00:00,31.45,31.5,31.38,31.42,89600.0,31.45,31.5,31.38,31.42,89600.0
2007-02-21 15:30:00,31.42,31.52,31.4,31.41,154100.0,31.42,31.52,31.4,31.41,154100.0
2007-02-22 09:30:00,31.47,31.69,31.29,31.37,66000.0,31.47,31.69,31.29,31.37,66000.0
2007-02-22 10:00:00,31.36,31.59,31.3,31.53,189300.0,31.36,31.59,31.3,31.53,189300.0
2007-02-22 10:30:00,31.53,31.7,31.45,31.68,79300.0,31.53,31.7,31.45,31.68,79300.0
2007-02-22 11:00:00,31.68,31.88,31.61,31.86,138100.0,31.68,31.88,31.61,31.86,138100.0
2007-02-22 11:30:00,31.87,31.89,31.76,31.8,87400.0,31.87,31.89,31.76,31.8,87400.0
2007-02-22 12:00:00,31.81,31.93,31.8,31.91,86000.0,31.81,31.93,31.8,31.91,86000.0
2007-02-22 12:30:00,31.91,31.98,31.86,31.94,103000.0,31.91,31.98,31.86,31.94,103000.0
2007-02-22 13:00:00,31.94,32.0,31.91,31.97,64700.0,31.94,32.0,31.91,31.97,64700.0
2007-02-22 13:30:00,31.97,32.0,31.89,31.98,44600.0,31.97,32.0,31.89,31.98,44600.0
2007-02-22 14:00:00,31.98,32.15,31.95,32.11,102800.0,31.98,32.15,31.95,32.11,102800.0
2007-02-22 14:30:00,32.12,32.23,32.07,32.14,152000.0,32.12,32.23,32.07,32.14,152000.0
2007-02-22 15:00:00,32.15,32.32,32.12,32.27,109600.0,32.15,32.32,32.12,32.27,109600.0
2007-02-22 15:30:00,32.27,32.36,32.27,32.36,193400.0,32.27,32.36,32.27,32.36,193400.0
2007-02-23 09:30:00,32.3,32.79,32.11,32.75,243400.0,32.3,32.79,32.11,32.75,243400.0
2007-02-23 10:00:00,32.71,32.97,32.71,32.8,266600.0,32.71,32.97,32.71,32.8,266600.0
2007-02-23 10:30:00,32.8,32.82,32.57,32.7,164000.0,32.8,32.82,32.57,32.7,164000.0
2007-02-23 11:00:00,32.73,32.82,32.5,32.6,127100.0,32.73,32.82,32.5,32.6,127100.0
2007-02-23 11:30:00,32.6,32.7,32.51,32.57,89000.0,32.6,32.7,32.51,32.57,89000.0
2007-02-23 12:00:00,32.55,32.58,32.49,32.51,125600.0,32.55,32.58,32.49,32.51,125600.0
2007-02-23 12:30:00,32.51,32.57,32.49,32.5,72600.0,32.51,32.57,32.49,32.5,72600.0
2007-02-23 13:00:00,32.5,32.58,32.49,32.53,73900.0,32.5,32.58,32.49,32.53,73900.0
2007-02-23 13:30:00,32.53,32.55,32.49,32.51,118800.0,32.53,32.55,32.49,32.51,118800.0
2007-02-23 14:00:00,32.51,32.52,32.45,32.45,183500.0,32.51,32.52,32.45,32.45,183500.0
2007-02-23 14:30:00,32.45,32.57,32.45,32.5,90400.0,32.45,32.57,32.45,32.5,90400.0
2007-02-23 15:00:00,32.5,32.5,32.26,32.26,106700.0,32.5,32.5,32.26,32.26,106700.0
2007-02-23 15:30:00,32.26,32.29,32.1,32.1,172100.0,32.26,32.29,32.1,32.1,172100.0
2007-02-26 09:30:00,32.1,32.23,31.77,31.77,137000.0,32.1,32.23,31.77,31.77,137000.0
2007-02-26 10:00:00,31.76,31.88,31.53,31.58,101600.0,31.76,31.88,31.53,31.58,101600.0
2007-02-26 10:30:00,31.59,31.9,31.53,31.9,74400.0,31.59,31.9,31.53,31.9,74400.0
2007-02-26 11:00:00,31.9,31.98,31.77,31.83,62700.0,31.9,31.98,31.77,31.83,62700.0
2007-02-26 11:30:00,31.82,31.87,31.67,31.75,46900.0,31.82,31.87,31.67,31.75,46900.0
2007-02-26 12:00:00,31.74,31.74,31.52,31.6,52000.0,31.74,31.74,31.52,31.6,52000.0
2007-02-26 12:30:00,31.61,31.63,31.31,31.31,75800.0,31.61,31.63,31.31,31.31,75800.0
2007-02-26 13:00:00,31.31,31.44,31.28,31.3,40400.0,31.31,31.44,31.28,31.3,40400.0
2007-02-26 13:30:00,31.29,31.44,31.27,31.43,61700.0,31.29,31.44,31.27,31.43,61700.0
2007-02-26 14:00:00,31.42,31.6,31.3,31.55,116000.0,31.42,31.6,31.3,31.55,116000.0
2007-02-26 14:30:00,31.54,31.65,31.45,31.46,101300.0,31.54,31.65,31.45,31.46,101300.0
2007-02-26 15:00:00,31.46,31.6,31.41,31.55,84000.0,31.46,31.6,31.41,31.55,84000.0
2007-02-26 15:30:00,31.55,31.64,31.49,31.63,132000.0,31.55,31.64,31.49,31.63,132000.0
2007-02-27 09:30:00,31.27,31.56,31.13,31.3,204500.0,31.27,31.56,31.13,31.3,204500.0
2007-02-27 10:00:00,31.33,31.6,31.29,31.5,229400.0,31.33,31.6,31.29,31.5,229400.0
2007-02-27 10:30:00,31.5,31.85,31.48,31.7,157500.0,31.5,31.85,31.48,31.7,157500.0
2007-02-27 11:00:00,31.7,31.75,31.28,31.36,154200.0,31.7,31.75,31.28,31.36,154200.0
2007-02-27 11:30:00,31.35,31.72,31.32,31.43,100400.0,31.35,31.72,31.32,31.43,100400.0
2007-02-27 12:00:00,31.41,31.44,31.22,31.26,133600.0,31.41,31.44,31.22,31.26,133600.0
2007-02-27 12:30:00,31.26,31.53,31.26,31.41,96200.0,31.26,31.53,31.26,31.41,96200.0
2007-02-27 13:00:00,31.42,31.45,31.26,31.41,109000.0,31.42,31.45,31.26,31.41,109000.0
2007-02-27 13:30:00,31.43,31.54,31.36,31.53,138900.0,31.43,31.54,31.36,31.53,138900.0
2007-02-27 14:00:00,31.53,31.55,31.26,31.28,180300.0,31.53,31.55,31.26,31.28,180300.0
2007-02-27 14:30:00,31.27,31.6,31.25,31.52,229800.0,31.27,31.6,31.25,31.52,229800.0
2007-02-27 15:00:00,31.52,31.64,31.27,31.39,199600.0,31.52,31.64,31.27,31.39,199600.0
2007-02-27 15:30:00,31.4,31.62,31.29,31.31,257900.0,31.4,31.62,31.29,31.31,257900.0
2007-02-28 09:30:00,31.2,31.34,30.75,31.02,257100.0,31.2,31.34,30.75,31.02,257100.0
2007-02-28 10:00:00,31.0,31.18,30.75,30.9,153500.0,31.0,31.18,30.75,30.9,153500.0
2007-02-28 10:30:00,30.9,31.32,30.87,30.97,205000.0,30.9,31.32,30.87,30.97,205000.0
2007-02-28 11:00:00,30.99,31.22,30.92,31.19,75100.0,30.99,31.22,30.92,31.19,75100.0
2007-02-28 11:30:00,31.19,31.25,30.98,30.98,79100.0,31.19,31.25,30.98,30.98,79100.0
2007-02-28 12:00:00,30.98,31.03,30.87,30.87,103400.0,30.98,31.03,30.87,30.87,103400.0
2007-02-28 12:30:00,30.88,31.15,30.84,31.08,54600.0,30.88,31.15,30.84,31.08,54600.0
2007-02-28 13:00:00,31.06,31.11,30.91,31.11,66700.0,31.06,31.11,30.91,31.11,66700.0
2007-02-28 13:30:00,31.11,31.16,31.02,31.11,70100.0,31.11,31.16,31.02,31.11,70100.0
2007-02-28 14:00:00,31.12,31.23,31.01,31.11,114200.0,31.12,31.23,31.01,31.11,114200.0
2007-02-28 14:30:00,31.13,31.28,31.0,31.01,112400.0,31.13,31.28,31.0,31.01,112400.0
2007-02-28 15:00:00,31.01,31.02,30.91,30.91,154300.0,31.01,31.02,30.91,30.91,154300.0
2007-02-28 15:30:00,30.92,30.96,30.61,30.67,340700.0,30.92,30.96,30.61,30.67,340700.0
2007-03-01 09:30:00,30.36,30.37,29.55,29.61,296700.0,30.36,30.37,29.55,29.61,296700.0
2007-03-01 10:00:00,29.62,30.24,29.55,30.12,181500.0,29.62,30.24,29.55,30.12,181500.0
2007-03-01 10:30:00,30.13,30.43,29.98,30.34,142300.0,30.13,30.43,29.98,30.34,142300.0
2007-03-01 11:00:00,30.32,30.53,30.19,30.3,116900.0,30.32,30.53,30.19,30.3,116900.0
2007-03-01 11:30:00,30.3,30.47,30.2,30.31,94400.0,30.3,30.47,30.2,30.31,94400.0
2007-03-01 12:00:00,30.31,30.42,30.21,30.23,73700.0,30.31,30.42,30.21,30.23,73700.0
2007-03-01 12:30:00,30.28,30.37,30.1,30.18,94600.0,30.28,30.37,30.1,30.18,94600.0
2007-03-01 13:00:00,30.18,30.28,30.05,30.11,51700.0,30.18,30.28,30.05,30.11,51700.0
2007-03-01 13:30:00,30.11,30.23,30.03,30.22,88000.0,30.11,30.23,30.03,30.22,88000.0
2007-03-01 14:00:00,30.2,30.4,30.14,30.14,106900.0,30.2,30.4,30.14,30.14,106900.0
2007-03-01 14:30:00,30.13,30.36,30.13,30.27,120100.0,30.13,30.36,30.13,30.27,120100.0
2007-03-01 15:00:00,30.26,30.29,30.03,30.07,175000.0,30.26,30.29,30.03,30.07,175000.0
2007-03-01 15:30:00,30.08,30.11,29.93,30.01,219600.0,30.08,30.11,29.93,30.01,219600.0
2007-03-02 09:30:00,29.98,30.03,29.82,29.83,214800.0,29.98,30.03,29.82,29.83,214800.0
2007-03-02 10:00:00,29.83,30.15,29.82,30.09,123800.0,29.83,30.15,29.82,30.09,123800.0
2007-03-02 10:30:00,30.09,30.12,29.9,29.95,96300.0,30.09,30.12,29.9,29.95,96300.0
2007-03-02 11:00:00,29.97,29.99,29.82,29.89,82600.0,29.97,29.99,29.82,29.89,82600.0
2007-03-02 11:30:00,29.89,30.0,29.82,29.92,98700.0,29.89,30.0,29.82,29.92,98700.0
2007-03-02 12:00:00,29.91,29.97,29.5,29.5,98900.0,29.91,29.97,29.5,29.5,98900.0
2007-03-02 12:30:00,29.5,29.74,29.45,29.62,137600.0,29.5,29.74,29.45,29.62,137600.0
2007-03-02 13:00:00,29.61,29.61,29.42,29.48,146100.0,29.61,29.61,29.42,29.48,146100.0
2007-03-02 13:30:00,29.48,29.49,29.27,29.36,95700.0,29.48,29.49,29.27,29.36,95700.0
2007-03-02 14:00:00,29.36,29.56,29.26,29.53,153500.0,29.36,29.56,29.26,29.53,153500.0
2007-03-02 14:30:00,29.51,29.78,29.51,29.61,133500.0,29.51,29.78,29.51,29.61,133500.0
2007-03-02 15:00:00,29.61,29.82,29.57,29.62,164300.0,29.61,29.82,29.57,29.62,164300.0
2007-03-02 15:30:00,29.64,29.74,29.45,29.5,172500.0,29.64,29.74,29.45,29.5,172500.0
2007-03-05 09:30:00,29.21,29.7,28.82,29.7,190700.0,29.21,29.7,28.82,29.7,190700.0
2007-03-05 10:00:00,29.67,30.05,29.33,29.75,251100.0,29.67,30.05,29.33,29.75,251100.0
2007-03-05 10:30:00,29.76,29.78,29.53,29.57,92400.0,29.76,29.78,29.53,29.57,92400.0
2007-03-05 11:00:00,29.58,29.99,29.46,29.82,246800.0,29.58,29.99,29.46,29.82,246800.0
2007-03-05 11:30:00,29.82,29.94,29.74,29.88,114200.0,29.82,29.94,29.74,29.88,114200.0
2007-03-05 12:00:00,29.88,29.88,29.58,29.63,67000.0,29.88,29.88,29.58,29.63,67000.0
2007-03-05 12:30:00,29.63,29.68,29.5,29.54,58400.0,29.63,29.68,29.5,29.54,58400.0
2007-03-05 13:00:00,29.57,29.64,29.52,29.62,43200.0,29.57,29.64,29.52,29.62,43200.0
2007-03-05 13:30:00,29.6,29.71,29.59,29.67,73700.0,29.6,29.71,29.59,29.67,73700.0
2007-03-05 14:00:00,29.68,29.73,29.51,29.51,100400.0,29.68,29.73,29.51,29.51,100400.0
2007-03-05 14:30:00,29.52,29.53,29.36,29.38,104700.0,29.52,29.53,29.36,29.38,104700.0
2007-03-05 15:00:00,29.38,29.39,29.0,29.09,256000.0,29.38,29.39,29.0,29.09,256000.0
2007-03-05 15:30:00,29.08,29.14,28.81,28.87,197100.0,29.08,29.14,28.81,28.87,197100.0
2007-03-06 09:30:00,29.2,29.2,28.7,29.01,322200.0,29.2,29.2,28.7,29.01,322200.0
2007-03-06 10:00:00,28.98,29.17,28.8,29.03,132100.0,28.98,29.17,28.8,29.03,132100.0
2007-03-06 10:30:00,29.03,29.1,28.88,28.96,83000.0,29.03,29.1,28.88,28.96,83000.0
2007-03-06 11:00:00,28.96,29.14,28.9,29.13,86200.0,28.96,29.14,28.9,29.13,86200.0
2007-03-06 11:30:00,29.13,29.42,29.11,29.37,133300.0,29.13,29.42,29.11,29.37,133300.0
2007-03-06 12:00:00,29.38,29.44,29.25,29.36,111500.0,29.38,29.44,29.25,29.36,111500.0
2007-03-06 12:30:00,29.35,29.35,29.13,29.17,130600.0,29.35,29.35,29.13,29.17,130600.0
2007-03-06 13:00:00,29.17,29.32,29.05,29.22,116200.0,29.17,29.32,29.05,29.22,116200.0
2007-03-06 13:30:00,29.22,29.27,29.07,29.25,249800.0,29.22,29.27,29.07,29.25,249800.0
2007-03-06 14:00:00,29.26,29.38,29.22,29.37,127100.0,29.26,29.38,29.22,29.37,127100.0
2007-03-06 14:30:00,29.37,29.48,29.36,29.47,120300.0,29.37,29.48,29.36,29.47,120300.0
2007-03-06 15:00:00,29.47,29.67,29.35,29.43,151600.0,29.47,29.67,29.35,29.43,151600.0
2007-03-06 15:30:00,29.44,29.54,29.38,29.48,221300.0,29.44,29.54,29.38,29.48,221300.0
2007-03-07 09:30:00,29.4,29.55,29.1,29.32,176700.0,29.4,29.55,29.1,29.32,176700.0
2007-03-07 10:00:00,29.33,29.58,29.21,29.55,93100.0,29.33,29.58,29.21,29.55,93100.0
2007-03-07 10:30:00,29.54,29.6,29.36,29.45,135600.0,29.54,29.6,29.36,29.45,135600.0
2007-03-07 11:00:00,29.43,29.46,29.2,29.22,96200.0,29.43,29.46,29.2,29.22,96200.0
2007-03-07 11:30:00,29.21,29.21,29.01,29.2,105300.0,29.21,29.21,29.01,29.2,105300.0
2007-03-07 12:00:00,29.19,29.5,29.11,29.39,98200.0,29.19,29.5,29.11,29.39,98200.0
2007-03-07 12:30:00,29.23,29.52,29.01,29.36,173800.0,29.23,29.52,29.01,29.36,173800.0
2007-03-07 13:00:00,29.36,29.46,29.3,29.45,59900.0,29.36,29.46,29.3,29.45,59900.0
2007-03-07 13:30:00,29.45,29.59,29.42,29.54,70600.0,29.45,29.59,29.42,29.54,70600.0
2007-03-07 14:00:00,29.54,29.56,29.42,29.49,78600.0,29.54,29.56,29.42,29.49,78600.0
2007-03-07 14:30:00,29.48,29.56,29.48,29.52,50000.0,29.48,29.56,29.48,29.52,50000.0
2007-03-07 15:00:00,29.5,29.58,29.47,29.5,78200.0,29.5,29.58,29.47,29.5,78200.0
2007-03-07 15:30:00,29.48,29.54,29.43,29.5,168900.0,29.48,29.54,29.43,29.5,168900.0
2007-03-08 09:30:00,29.88,29.94,29.52,29.52,172500.0,29.88,29.94,29.52,29.52,172500.0
2007-03-08 10:00:00,29.52,29.77,29.49,29.66,100800.0,29.52,29.77,29.49,29.66,100800.0
2007-03-08 10:30:00,29.65,29.7,29.55,29.62,131500.0,29.65,29.7,29.55,29.62,131500.0
2007-03-08 11:00:00,29.62,29.64,29.55,29.63,62900.0,29.62,29.64,29.55,29.63,62900.0
2007-03-08 11:30:00,29.63,29.67,29.61,29.63,38700.0,29.63,29.67,29.61,29.63,38700.0
2007-03-08 12:00:00,29.62,29.63,29.58,29.61,51000.0,29.62,29.63,29.58,29.61,51000.0
2007-03-08 12:30:00,29.61,29.66,29.6,29.64,56500.0,29.61,29.66,29.6,29.64,56500.0
2007-03-08 13:00:00,29.64,29.66,29.56,29.58,108600.0,29.64,29.66,29.56,29.58,108600.0
2007-03-08 13:30:00,29.58,29.61,29.5,29.5,119800.0,29.58,29.61,29.5,29.5,119800.0
2007-03-08 14:00:00,29.5,29.51,29.14,29.16,179800.0,29.5,29.51,29.14,29.16,179800.0
2007-03-08 14:30:00,29.16,29.19,28.95,29.02,205400.0,29.16,29.19,28.95,29.02,205400.0
2007-03-08 15:00:00,29.02,29.2,28.98,29.18,117000.0,29.02,29.2,28.98,29.18,117000.0
2007-03-08 15:30:00,29.17,29.32,29.13,29.27,224900.0,29.17,29.32,29.13,29.27,224900.0
2007-03-09 09:30:00,29.14,29.73,29.14,29.41,111400.0,29.14,29.73,29.14,29.41,111400.0
2007-03-09 10:00:00,29.4,29.43,29.15,29.21,73200.0,29.4,29.43,29.15,29.21,73200.0
2007-03-09 10:30:00,29.22,29.43,29.09,29.36,54600.0,29.22,29.43,29.09,29.36,54600.0
2007-03-09 11:00:00,29.33,29.4,29.24,29.4,26200.0,29.33,29.4,29.24,29.4,26200.0
2007-03-09 11:30:00,29.39,29.5,29.27,29.34,50300.0,29.39,29.5,29.27,29.34,50300.0
2007-03-09 12:00:00,29.34,29.4,29.27,29.39,17600.0,29.34,29.4,29.27,29.39,17600.0
2007-03-09 12:30:00,29.4,29.42,29.31,29.31,45800.0,29.4,29.42,29.31,29.31,45800.0
2007-03-09 13:00:00,29.32,29.41,29.32,29.37,34600.0,29.32,29.41,29.32,29.37,34600.0
2007-03-09 13:30:00,29.39,29.39,29.18,29.2,50800.0,29.39,29.39,29.18,29.2,50800.0
2007-03-09 14:00:00,29.2,29.2,29.01,29.09,80200.0,29.2,29.2,29.01,29.09,80200.0
2007-03-09 14:30:00,29.08,29.28,29.04,29.23,90600.0,29.08,29.28,29.04,29.23,90600.0
2007-03-09 15:00:00,29.25,29.27,29.14,29.23,62100.0,29.25,29.27,29.14,29.23,62100.0
2007-03-09 15:30:00,29.22,29.33,29.2,29.27,105800.0,29.22,29.33,29.2,29.27,105800.0
2007-03-12 09:30:00,29.9,30.69,29.69,30.35,249000.0,29.9,30.69,29.69,30.35,249000.0
2007-03-12 10:00:00,30.33,30.84,30.2,30.75,208100.0,30.33,30.84,30.2,30.75,208100.0
2007-03-12 10:30:00,30.77,30.91,30.69,30.82,151900.0,30.77,30.91,30.69,30.82,151900.0
2007-03-12 11:00:00,30.84,30.91,30.8,30.85,109100.0,30.84,30.91,30.8,30.85,109100.0
2007-03-12 11:30:00,30.84,30.9,30.79,30.86,67700.0,30.84,30.9,30.79,30.86,67700.0
2007-03-12 12:00:00,30.84,30.95,30.6,30.61,163900.0,30.84,30.95,30.6,30.61,163900.0
2007-03-12 12:30:00,30.6,30.6,30.41,30.44,143600.0,30.6,30.6,30.41,30.44,143600.0
2007-03-12 13:00:00,30.45,30.5,30.36,30.41,79000.0,30.45,30.5,30.36,30.41,79000.0
2007-03-12 13:30:00,30.4,30.47,30.32,30.46,68000.0,30.4,30.47,30.32,30.46,68000.0
2007-03-12 14:00:00,30.47,30.47,30.35,30.44,99600.0,30.47,30.47,30.35,30.44,99600.0
2007-03-12 14:30:00,30.42,30.48,30.3,30.44,131000.0,30.42,30.48,30.3,30.44,131000.0
2007-03-12 15:00:00,30.45,30.45,30.32,30.33,66400.0,30.45,30.45,30.32,30.33,66400.0
2007-03-12 15:30:00,30.32,30.4,30.23,30.4,182300.0,30.32,30.4,30.23,30.4,182300.0
2007-03-13 09:30:00,30.15,30.18,29.74,30.02,126700.0,30.15,30.18,29.74,30.02,126700.0
2007-03-13 10:00:00,30.03,30.08,29.81,30.08,65900.0,30.03,30.08,29.81,30.08,65900.0
2007-03-13 10:30:00,30.05,30.08,29.9,30.03,43400.0,30.05,30.08,29.9,30.03,43400.0
2007-03-13 11:00:00,30.03,30.04,29.8,29.84,57800.0,30.03,30.04,29.8,29.84,57800.0
2007-03-13 11:30:00,29.82,29.91,29.74,29.84,50500.0,29.82,29.91,29.74,29.84,50500.0
2007-03-13 12:00:00,29.85,29.91,29.51,29.54,114900.0,29.85,29.91,29.51,29.54,114900.0
2007-03-13 12:30:00,29.54,29.66,29.43,29.5,121400.0,29.54,29.66,29.43,29.5,121400.0
2007-03-13 13:00:00,29.5,29.53,29.33,29.35,69000.0,29.5,29.53,29.33,29.35,69000.0
2007-03-13 13:30:00,29.34,29.47,29.2,29.4,120900.0,29.34,29.47,29.2,29.4,120900.0
2007-03-13 14:00:00,29.38,29.4,29.05,29.15,103900.0,29.38,29.4,29.05,29.15,103900.0
2007-03-13 14:30:00,29.16,29.39,29.12,29.16,86300.0,29.16,29.39,29.12,29.16,86300.0
2007-03-13 15:00:00,29.16,29.48,29.1,29.26,215600.0,29.16,29.48,29.1,29.26,215600.0
2007-03-13 15:30:00,29.26,29.31,29.06,29.11,214400.0,29.26,29.31,29.06,29.11,214400.0
2007-03-14 09:30:00,28.85,28.89,28.38,28.64,384500.0,28.85,28.89,28.38,28.64,384500.0
2007-03-14 10:00:00,28.63,28.66,28.24,28.31,277000.0,28.63,28.66,28.24,28.31,277000.0
2007-03-14 10:30:00,28.31,28.42,28.2,28.23,182200.0,28.31,28.42,28.2,28.23,182200.0
2007-03-14 11:00:00,28.23,28.31,28.08,28.26,163700.0,28.23,28.31,28.08,28.26,163700.0
2007-03-14 11:30:00,28.27,28.34,28.18,28.28,110000.0,28.27,28.34,28.18,28.28,110000.0
2007-03-14 12:00:00,28.29,28.3,28.0,28.05,127700.0,28.29,28.3,28.0,28.05,127700.0
2007-03-14 12:30:00,28.05,28.06,27.82,27.96,189000.0,28.05,28.06,27.82,27.96,189000.0
2007-03-14 13:00:00,27.95,28.23,27.92,28.14,203200.0,27.95,28.23,27.92,28.14,203200.0
2007-03-14 13:30:00,28.15,28.37,28.05,28.14,133400.0,28.15,28.37,28.05,28.14,133400.0
2007-03-14 14:00:00,28.16,28.38,28.13,28.35,110000.0,28.16,28.38,28.13,28.35,110000.0
2007-03-14 14:30:00,28.36,28.76,28.35,28.58,209500.0,28.36,28.76,28.35,28.58,209500.0
2007-03-14 15:00:00,28.58,28.6,28.32,28.32,145000.0,28.58,28.6,28.32,28.32,145000.0
2007-03-14 15:30:00,28.32,28.37,27.95,28.08,572500.0,28.32,28.37,27.95,28.08,572500.0
2007-03-15 09:30:00,28.17,28.3,27.8,28.3,196400.0,28.17,28.3,27.8,28.3,196400.0
2007-03-15 10:00:00,28.3,28.42,28.07,28.3,99000.0,28.3,28.42,28.07,28.3,99000.0
2007-03-15 10:30:00,28.28,28.31,28.08,28.15,58400.0,28.28,28.31,28.08,28.15,58400.0
2007-03-15 11:00:00,28.15,28.36,27.86,28.15,97100.0,28.15,28.36,27.86,28.15,97100.0
2007-03-15 11:30:00,28.17,28.2,28.08,28.11,66300.0,28.17,28.2,28.08,28.11,66300.0
2007-03-15 12:00:00,28.1,28.2,28.06,28.19,68600.0,28.1,28.2,28.06,28.19,68600.0
2007-03-15 12:30:00,28.18,28.2,28.15,28.2,37500.0,28.18,28.2,28.15,28.2,37500.0
2007-03-15 13:00:00,28.2,28.23,28.1,28.11,66600.0,28.2,28.23,28.1,28.11,66600.0
2007-03-15 13:30:00,28.11,28.2,28.02,28.13,80400.0,28.11,28.2,28.02,28.13,80400.0
2007-03-15 14:00:00,28.13,28.2,28.07,28.14,96100.0,28.13,28.2,28.07,28.14,96100.0
2007-03-15 14:30:00,28.14,28.27,28.12,28.15,105800.0,28.14,28.27,28.12,28.15,105800.0
2007-03-15 15:00:00,28.15,28.23,28.13,28.15,108900.0,28.15,28.23,28.13,28.15,108900.0
2007-03-15 15:30:00,28.15,28.21,28.1,28.16,190300.0,28.15,28.21,28.1,28.16,190300.0
2007-03-16 09:30:00,28.32,28.32,27.58,27.76,707200.0,28.32,28.32,27.58,27.76,707200.0
2007-03-16 10:00:00,27.76,28.07,27.64,28.03,262800.0,27.76,28.07,27.64,28.03,262800.0
2007-03-16 10:30:00,28.04,28.06,27.93,27.95,94500.0,28.04,28.06,27.93,27.95,94500.0
2007-03-16 11:00:00,27.94,27.94,27.7,27.73,113000.0,27.94,27.94,27.7,27.73,113000.0
2007-03-16 11:30:00,27.73,27.73,27.29,27.33,270500.0,27.73,27.73,27.29,27.33,270500.0
2007-03-16 12:00:00,27.33,27.52,27.27,27.48,198600.0,27.33,27.52,27.27,27.48,198600.0
2007-03-16 12:30:00,27.48,27.8,27.41,27.5,143800.0,27.48,27.8,27.41,27.5,143800.0
2007-03-16 13:00:00,27.49,27.56,27.39,27.5,120000.0,27.49,27.56,27.39,27.5,120000.0
2007-03-16 13:30:00,27.5,27.62,27.46,27.48,129000.0,27.5,27.62,27.46,27.48,129000.0
2007-03-16 14:00:00,27.49,27.52,27.26,27.35,112300.0,27.49,27.52,27.26,27.35,112300.0
2007-03-16 14:30:00,27.35,27.35,27.0,27.2,407000.0,27.35,27.35,27.0,27.2,407000.0
2007-03-16 15:00:00,27.2,27.24,27.08,27.15,188600.0,27.2,27.24,27.08,27.15,188600.0
2007-03-16 15:30:00,27.14,27.26,26.98,27.06,355600.0,27.14,27.26,26.98,27.06,355600.0
2007-03-19 09:30:00,27.2,27.5,27.09,27.43,310200.0,27.2,27.5,27.09,27.43,310200.0
2007-03-19 10:00:00,27.43,27.63,27.4,27.61,199800.0,27.43,27.63,27.4,27.61,199800.0
2007-03-19 10:30:00,27.61,27.65,27.52,27.61,123300.0,27.61,27.65,27.52,27.61,123300.0
2007-03-19 11:00:00,27.6,27.74,27.57,27.67,253300.0,27.6,27.74,27.57,27.67,253300.0
2007-03-19 11:30:00,27.69,27.75,27.63,27.65,110800.0,27.69,27.75,27.63,27.65,110800.0
2007-03-19 12:00:00,27.65,27.72,27.6,27.67,86300.0,27.65,27.72,27.6,27.67,86300.0
2007-03-19 12:30:00,27.66,27.73,27.61,27.67,88600.0,27.66,27.73,27.61,27.67,88600.0
2007-03-19 13:00:00,27.67,27.74,27.62,27.64,67300.0,27.67,27.74,27.62,27.64,67300.0
2007-03-19 13:30:00,27.63,27.73,27.62,27.7,99800.0,27.63,27.73,27.62,27.7,99800.0
2007-03-19 14:00:00,27.7,27.78,27.68,27.73,104300.0,27.7,27.78,27.68,27.73,104300.0
2007-03-19 14:30:00,27.73,27.75,27.52,27.61,118500.0,27.73,27.75,27.52,27.61,118500.0
2007-03-19 15:00:00,27.61,27.61,27.33,27.37,235400.0,27.61,27.61,27.33,27.37,235400.0
2007-03-19 15:30:00,27.37,27.64,27.36,27.64,370700.0,27.37,27.64,27.36,27.64,370700.0
2007-03-20 09:30:00,27.66,27.71,27.31,27.39,69100.0,27.66,27.71,27.31,27.39,69100.0
2007-03-20 10:00:00,27.39,27.66,27.35,27.66,65600.0,27.39,27.66,27.35,27.66,65600.0
2007-03-20 10:30:00,27.65,28.02,27.6,27.76,115400.0,27.65,28.02,27.6,27.76,115400.0
2007-03-20 11:00:00,27.79,27.85,27.73,27.78,55500.0,27.79,27.85,27.73,27.78,55500.0
2007-03-20 11:30:00,27.77,27.83,27.65,27.83,77100.0,27.77,27.83,27.65,27.83,77100.0
2007-03-20 12:00:00,27.83,27.92,27.8,27.84,57500.0,27.83,27.92,27.8,27.84,57500.0
2007-03-20 12:30:00,27.85,27.88,27.7,27.81,86100.0,27.85,27.88,27.7,27.81,86100.0
2007-03-20 13:00:00,27.82,27.9,27.74,27.77,77100.0,27.82,27.9,27.74,27.77,77100.0
2007-03-20 13:30:00,27.78,27.87,27.77,27.85,143300.0,27.78,27.87,27.77,27.85,143300.0
2007-03-20 14:00:00,27.79,27.9,27.78,27.86,69500.0,27.79,27.9,27.78,27.86,69500.0
2007-03-20 14:30:00,27.86,27.91,27.8,27.8,67300.0,27.86,27.91,27.8,27.8,67300.0
2007-03-20 15:00:00,27.81,27.88,27.8,27.81,97700.0,27.81,27.88,27.8,27.81,97700.0
2007-03-20 15:30:00,27.81,27.91,27.79,27.85,151900.0,27.81,27.91,27.79,27.85,151900.0
2007-03-21 09:30:00,27.86,27.91,27.63,27.63,131200.0,27.86,27.91,27.63,27.63,131200.0
2007-03-21 10:00:00,27.62,27.65,27.58,27.6,107800.0,27.62,27.65,27.58,27.6,107800.0
2007-03-21 10:30:00,27.59,27.82,27.54,27.82,137800.0,27.59,27.82,27.54,27.82,137800.0
2007-03-21 11:00:00,27.82,28.2,27.65,28.18,262100.0,27.82,28.2,27.65,28.18,262100.0
2007-03-21 11:30:00,28.19,28.21,28.0,28.0,84500.0,28.19,28.21,28.0,28.0,84500.0
2007-03-21 12:00:00,28.0,28.13,27.99,28.1,57700.0,28.0,28.13,27.99,28.1,57700.0
2007-03-21 12:30:00,28.11,28.18,28.09,28.13,84200.0,28.11,28.18,28.09,28.13,84200.0
2007-03-21 13:00:00,28.13,28.18,28.1,28.18,64100.0,28.13,28.18,28.1,28.18,64100.0
2007-03-21 13:30:00,28.19,28.3,28.17,28.27,73600.0,28.19,28.3,28.17,28.27,73600.0
2007-03-21 14:00:00,28.26,28.64,28.18,28.54,221600.0,28.26,28.64,28.18,28.54,221600.0
2007-03-21 14:30:00,28.54,28.83,28.28,28.74,170800.0,28.54,28.83,28.28,28.74,170800.0
2007-03-21 15:00:00,28.75,28.78,28.37,28.43,203200.0,28.75,28.78,28.37,28.43,203200.0
2007-03-21 15:30:00,28.43,28.46,28.25,28.39,586200.0,28.43,28.46,28.25,28.39,586200.0
2007-03-22 09:30:00,28.57,28.9,28.38,28.45,170200.0,28.57,28.9,28.38,28.45,170200.0
2007-03-22 10:00:00,28.42,28.63,28.3,28.61,263800.0,28.42,28.63,28.3,28.61,263800.0
2007-03-22 10:30:00,28.62,28.76,28.51,28.52,72300.0,28.62,28.76,28.51,28.52,72300.0
2007-03-22 11:00:00,28.51,28.56,28.41,28.49,52600.0,28.51,28.56,28.41,28.49,52600.0
2007-03-22 11:30:00,28.49,28.5,28.37,28.4,57700.0,28.49,28.5,28.37,28.4,57700.0
2007-03-22 12:00:00,28.4,28.51,28.37,28.37,158200.0,28.4,28.51,28.37,28.37,158200.0
2007-03-22 12:30:00,28.38,28.44,28.36,28.36,41700.0,28.38,28.44,28.36,28.36,41700.0
2007-03-22 13:00:00,28.35,28.49,28.25,28.46,96900.0,28.35,28.49,28.25,28.46,96900.0
2007-03-22 13:30:00,28.47,28.53,28.35,28.46,71000.0,28.47,28.53,28.35,28.46,71000.0
2007-03-22 14:00:00,28.45,28.46,28.26,28.29,83900.0,28.45,28.46,28.26,28.29,83900.0
2007-03-22 14:30:00,28.28,28.4,28.19,28.21,227100.0,28.28,28.4,28.19,28.21,227100.0
2007-03-22 15:00:00,28.22,28.28,28.06,28.15,106300.0,28.22,28.28,28.06,28.15,106300.0
2007-03-22 15:30:00,28.13,28.13,27.99,28.05,219200.0,28.13,28.13,27.99,28.05,219200.0
2007-03-23 09:30:00,28.2,28.48,27.81,28.0,103500.0,28.2,28.48,27.81,28.0,103500.0
2007-03-23 10:00:00,28.0,28.13,27.82,28.03,85800.0,28.0,28.13,27.82,28.03,85800.0
2007-03-23 10:30:00,28.01,28.09,27.9,28.02,75400.0,28.01,28.09,27.9,28.02,75400.0
2007-03-23 11:00:00,28.03,28.04,27.91,27.95,48400.0,28.03,28.04,27.91,27.95,48400.0
2007-03-23 11:30:00,27.93,27.98,27.83,27.93,42200.0,27.93,27.98,27.83,27.93,42200.0
2007-03-23 12:00:00,27.94,28.05,27.88,27.89,59000.0,27.94,28.05,27.88,27.89,59000.0
2007-03-23 12:30:00,27.89,27.97,27.87,27.87,62700.0,27.89,27.97,27.87,27.87,62700.0
2007-03-23 13:00:00,27.87,28.0,27.86,28.0,37800.0,27.87,28.0,27.86,28.0,37800.0
2007-03-23 13:30:00,28.0,28.0,27.88,27.98,33000.0,28.0,28.0,27.88,27.98,33000.0
2007-03-23 14:00:00,27.99,28.09,27.91,28.04,42300.0,27.99,28.09,27.91,28.04,42300.0
2007-03-23 14:30:00,28.03,28.12,27.94,27.99,59700.0,28.03,28.12,27.94,27.99,59700.0
2007-03-23 15:00:00,27.99,28.15,27.96,28.11,60000.0,27.99,28.15,27.96,28.11,60000.0
2007-03-23 15:30:00,28.12,28.22,28.0,28.05,104700.0,28.12,28.22,28.0,28.05,104700.0
2007-03-26 09:30:00,28.0,28.19,27.84,27.84,65300.0,28.0,28.19,27.84,27.84,65300.0
2007-03-26 10:00:00,27.83,27.85,27.58,27.61,83500.0,27.83,27.85,27.58,27.61,83500.0
2007-03-26 10:30:00,27.61,27.95,27.58,27.81,100200.0,27.61,27.95,27.58,27.81,100200.0
2007-03-26 11:00:00,27.82,27.93,27.68,27.88,49500.0,27.82,27.93,27.68,27.88,49500.0
2007-03-26 11:30:00,27.84,27.92,27.61,27.61,48200.0,27.84,27.92,27.61,27.61,48200.0
2007-03-26 12:00:00,27.62,27.82,27.62,27.73,26800.0,27.62,27.82,27.62,27.73,26800.0
2007-03-26 12:30:00,27.73,27.82,27.68,27.76,43500.0,27.73,27.82,27.68,27.76,43500.0
2007-03-26 13:00:00,27.76,27.8,27.67,27.75,27700.0,27.76,27.8,27.67,27.75,27700.0
2007-03-26 13:30:00,27.74,27.84,27.58,27.6,58100.0,27.74,27.84,27.58,27.6,58100.0
2007-03-26 14:00:00,27.61,27.79,27.6,27.72,53700.0,27.61,27.79,27.6,27.72,53700.0
2007-03-26 14:30:00,27.73,27.89,27.7,27.85,68800.0,27.73,27.89,27.7,27.85,68800.0
2007-03-26 15:00:00,27.84,27.9,27.65,27.69,54400.0,27.84,27.9,27.65,27.69,54400.0
2007-03-26 15:30:00,27.7,27.91,27.7,27.9,85400.0,27.7,27.91,27.7,27.9,85400.0
2007-03-27 09:30:00,28.29,28.92,28.26,28.3,177000.0,28.29,28.92,28.26,28.3,177000.0
2007-03-27 10:00:00,28.31,28.46,28.16,28.17,131300.0,28.31,28.46,28.16,28.17,131300.0
2007-03-27 10:30:00,28.17,28.32,27.91,28.02,79100.0,28.17,28.32,27.91,28.02,79100.0
2007-03-27 11:00:00,28.0,28.08,27.7,27.75,65200.0,28.0,28.08,27.7,27.75,65200.0
2007-03-27 11:30:00,27.73,28.02,27.68,27.91,119500.0,27.73,28.02,27.68,27.91,119500.0
2007-03-27 12:00:00,27.91,28.0,27.86,27.93,71100.0,27.91,28.0,27.86,27.93,71100.0
2007-03-27 12:30:00,27.92,27.97,27.88,27.95,70000.0,27.92,27.97,27.88,27.95,70000.0
2007-03-27 13:00:00,27.95,28.02,27.94,28.0,104500.0,27.95,28.02,27.94,28.0,104500.0
2007-03-27 13:30:00,28.0,28.0,27.91,27.99,26800.0,28.0,28.0,27.91,27.99,26800.0
2007-03-27 14:00:00,28.0,28.02,27.84,27.86,194600.0,28.0,28.02,27.84,27.86,194600.0
2007-03-27 14:30:00,27.86,27.86,27.66,27.72,106900.0,27.86,27.86,27.66,27.72,106900.0
2007-03-27 15:00:00,27.74,27.75,27.63,27.69,129900.0,27.74,27.75,27.63,27.69,129900.0
2007-03-27 15:30:00,27.68,27.8,27.58,27.66,294700.0,27.68,27.8,27.58,27.66,294700.0
2007-03-28 09:30:00,27.64,27.91,27.55,27.87,203600.0,27.64,27.91,27.55,27.87,203600.0
2007-03-28 10:00:00,27.85,27.99,27.81,27.9,160800.0,27.85,27.99,27.81,27.9,160800.0
2007-03-28 10:30:00,27.9,27.91,27.65,27.9,189600.0,27.9,27.91,27.65,27.9,189600.0
2007-03-28 11:00:00,27.9,27.94,27.84,27.89,81700.0,27.9,27.94,27.84,27.89,81700.0
2007-03-28 11:30:00,27.89,27.89,27.77,27.77,52900.0,27.89,27.89,27.77,27.77,52900.0
2007-03-28 12:00:00,27.75,27.92,27.73,27.85,99600.0,27.75,27.92,27.73,27.85,99600.0
2007-03-28 12:30:00,27.84,27.92,27.83,27.92,143800.0,27.84,27.92,27.83,27.92,143800.0
2007-03-28 13:00:00,27.92,28.02,27.81,27.81,112700.0,27.92,28.02,27.81,27.81,112700.0
2007-03-28 13:30:00,27.82,28.0,27.82,27.9,54700.0,27.82,28.0,27.82,27.9,54700.0
2007-03-28 14:00:00,27.91,27.93,27.74,27.79,65500.0,27.91,27.93,27.74,27.79,65500.0
2007-03-28 14:30:00,27.79,27.97,27.75,27.94,64400.0,27.79,27.97,27.75,27.94,64400.0
2007-03-28 15:00:00,27.94,28.07,27.92,28.05,141500.0,27.94,28.07,27.92,28.05,141500.0
2007-03-28 15:30:00,28.04,28.04,27.84,27.85,130700.0,28.04,28.04,27.84,27.85,130700.0
2007-03-29 09:30:00,27.96,28.24,27.95,28.17,107300.0,27.96,28.24,27.95,28.17,107300.0
2007-03-29 10:00:00,28.18,28.34,28.11,28.25,97500.0,28.18,28.34,28.11,28.25,97500.0
2007-03-29 10:30:00,28.27,28.28,28.0,28.03,103800.0,28.27,28.28,28.0,28.03,103800.0
2007-03-29 11:00:00,28.0,28.05,27.9,28.0,65900.0,28.0,28.05,27.9,28.0,65900.0
2007-03-29 11:30:00,28.0,28.08,27.91,27.95,53500.0,28.0,28.08,27.91,27.95,53500.0
2007-03-29 12:00:00,27.95,27.96,27.83,27.91,69800.0,27.95,27.96,27.83,27.91,69800.0
2007-03-29 12:30:00,27.93,27.98,27.84,27.91,40300.0,27.93,27.98,27.84,27.91,40300.0
2007-03-29 13:00:00,27.91,28.03,27.83,27.88,54500.0,27.91,28.03,27.83,27.88,54500.0
2007-03-29 13:30:00,27.9,27.91,27.69,27.73,31900.0,27.9,27.91,27.69,27.73,31900.0
2007-03-29 14:00:00,27.75,27.82,27.68,27.72,47800.0,27.75,27.82,27.68,27.72,47800.0
2007-03-29 14:30:00,27.71,27.95,27.69,27.94,173800.0,27.71,27.95,27.69,27.94,173800.0
2007-03-29 15:00:00,27.94,28.0,27.81,27.98,78600.0,27.94,28.0,27.81,27.98,78600.0
2007-03-29 15:30:00,27.98,28.13,27.85,28.11,223100.0,27.98,28.13,27.85,28.11,223100.0
2007-03-30 09:30:00,28.16,28.6,28.14,28.43,116800.0,28.16,28.6,28.14,28.43,116800.0
2007-03-30 10:00:00,28.44,28.5,28.23,28.26,61000.0,28.44,28.5,28.23,28.26,61000.0
2007-03-30 10:30:00,28.25,28.25,28.02,28.06,72600.0,28.25,28.25,28.02,28.06,72600.0
2007-03-30 11:00:00,28.03,28.23,28.01,28.03,40700.0,28.03,28.23,28.01,28.03,40700.0
2007-03-30 11:30:00,28.02,28.08,27.82,27.93,70200.0,28.02,28.08,27.82,27.93,70200.0
2007-03-30 12:00:00,27.93,27.97,27.81,27.88,30600.0,27.93,27.97,27.81,27.88,30600.0
2007-03-30 12:30:00,27.88,27.96,27.86,27.94,22700.0,27.88,27.96,27.86,27.94,22700.0
2007-03-30 13:00:00,27.9,27.99,27.89,27.9,18200.0,27.9,27.99,27.89,27.9,18200.0
2007-03-30 13:30:00,27.91,27.99,27.88,27.91,44700.0,27.91,27.99,27.88,27.91,44700.0
2007-03-30 14:00:00,27.91,28.0,27.89,27.99,31500.0,27.91,28.0,27.89,27.99,31500.0
2007-03-30 14:30:00,27.99,28.09,27.97,28.04,69200.0,27.99,28.09,27.97,28.04,69200.0
2007-03-30 15:00:00,28.04,28.1,28.0,28.01,57100.0,28.04,28.1,28.0,28.01,57100.0
2007-03-30 15:30:00,28.01,28.08,27.98,28.05,125200.0,28.01,28.08,27.98,28.05,125200.0
2007-04-02 09:30:00,28.14,28.43,28.06,28.16,94700.0,28.14,28.43,28.06,28.16,94700.0
2007-04-02 10:00:00,28.16,28.21,27.87,28.06,132100.0,28.16,28.21,27.87,28.06,132100.0
2007-04-02 10:30:00,28.08,28.31,28.07,28.16,64800.0,28.08,28.31,28.07,28.16,64800.0
2007-04-02 11:00:00,28.19,28.19,28.02,28.07,41300.0,28.19,28.19,28.02,28.07,41300.0
2007-04-02 11:30:00,28.07,28.1,27.93,27.94,59100.0,28.07,28.1,27.93,27.94,59100.0
2007-04-02 12:00:00,27.94,27.97,27.84,27.86,63400.0,27.94,27.97,27.84,27.86,63400.0
2007-04-02 12:30:00,27.85,27.91,27.85,27.85,35100.0,27.85,27.91,27.85,27.85,35100.0
2007-04-02 13:00:00,27.87,27.88,27.76,27.8,52700.0,27.87,27.88,27.76,27.8,52700.0
2007-04-02 13:30:00,27.79,27.88,27.7,27.84,60100.0,27.79,27.88,27.7,27.84,60100.0
2007-04-02 14:00:00,27.84,27.9,27.77,27.86,43200.0,27.84,27.9,27.77,27.86,43200.0
2007-04-02 14:30:00,27.86,27.86,27.75,27.78,40700.0,27.86,27.86,27.75,27.78,40700.0
2007-04-02 15:00:00,27.77,27.94,27.77,27.91,58600.0,27.77,27.94,27.77,27.91,58600.0
2007-04-02 15:30:00,27.91,27.93,27.79,27.93,157300.0,27.91,27.93,27.79,27.93,157300.0
2007-04-03 09:30:00,28.13,28.37,28.01,28.08,63900.0,28.13,28.37,28.01,28.08,63900.0
2007-04-03 10:00:00,28.09,28.46,28.09,28.43,88800.0,28.09,28.46,28.09,28.43,88800.0
2007-04-03 10:30:00,28.43,28.7,28.36,28.65,128800.0,28.43,28.7,28.36,28.65,128800.0
2007-04-03 11:00:00,28.66,28.7,28.56,28.57,54800.0,28.66,28.7,28.56,28.57,54800.0
2007-04-03 11:30:00,28.54,28.74,28.54,28.72,81400.0,28.54,28.74,28.54,28.72,81400.0
2007-04-03 12:00:00,28.71,28.77,28.7,28.76,88400.0,28.71,28.77,28.7,28.76,88400.0
2007-04-03 12:30:00,28.75,28.86,28.74,28.81,85600.0,28.75,28.86,28.74,28.81,85600.0
2007-04-03 13:00:00,28.81,28.92,28.78,28.87,88700.0,28.81,28.92,28.78,28.87,88700.0
2007-04-03 13:30:00,28.87,28.89,28.79,28.81,53500.0,28.87,28.89,28.79,28.81,53500.0
2007-04-03 14:00:00,28.81,28.86,28.75,28.8,58000.0,28.81,28.86,28.75,28.8,58000.0
2007-04-03 14:30:00,28.8,28.96,28.8,28.9,109200.0,28.8,28.96,28.8,28.9,109200.0
2007-04-03 15:00:00,28.91,28.93,28.78,28.8,85100.0,28.91,28.93,28.78,28.8,85100.0
2007-04-03 15:30:00,28.8,28.91,28.78,28.85,167200.0,28.8,28.91,28.78,28.85,167200.0
2007-04-04 09:30:00,28.83,29.36,28.81,29.28,157400.0,28.83,29.36,28.81,29.28,157400.0
2007-04-04 10:00:00,29.28,29.52,29.15,29.44,199500.0,29.28,29.52,29.15,29.44,199500.0
2007-04-04 10:30:00,29.44,29.76,29.4,29.61,315400.0,29.44,29.76,29.4,29.61,315400.0
2007-04-04 11:00:00,29.61,29.83,29.6,29.66,94100.0,29.61,29.83,29.6,29.66,94100.0
2007-04-04 11:30:00,29.66,29.92,29.65,29.87,124700.0,29.66,29.92,29.65,29.87,124700.0
2007-04-04 12:00:00,29.88,30.0,29.74,29.74,203600.0,29.88,30.0,29.74,29.74,203600.0
2007-04-04 12:30:00,29.73,29.76,29.62,29.69,71500.0,29.73,29.76,29.62,29.69,71500.0
2007-04-04 13:00:00,29.66,29.79,29.53,29.71,96600.0,29.66,29.79,29.53,29.71,96600.0
2007-04-04 13:30:00,29.7,29.85,29.56,29.67,95100.0,29.7,29.85,29.56,29.67,95100.0
2007-04-04 14:00:00,29.67,29.85,29.63,29.8,137200.0,29.67,29.85,29.63,29.8,137200.0
2007-04-04 14:30:00,29.81,29.89,29.7,29.75,129200.0,29.81,29.89,29.7,29.75,129200.0
2007-04-04 15:00:00,29.74,29.9,29.69,29.77,108200.0,29.74,29.9,29.69,29.77,108200.0
2007-04-04 15:30:00,29.77,29.85,29.69,29.83,254100.0,29.77,29.85,29.69,29.83,254100.0
2007-04-05 09:30:00,29.79,30.3,29.73,30.22,279400.0,29.79,30.3,29.73,30.22,279400.0
2007-04-05 10:00:00,30.21,30.58,30.15,30.58,143200.0,30.21,30.58,30.15,30.58,143200.0
2007-04-05 10:30:00,30.58,30.75,30.47,30.67,179600.0,30.58,30.75,30.47,30.67,179600.0
2007-04-05 11:00:00,30.66,30.87,30.6,30.85,149200.0,30.66,30.87,30.6,30.85,149200.0
2007-04-05 11:30:00,30.85,30.87,30.73,30.78,110100.0,30.85,30.87,30.73,30.78,110100.0
2007-04-05 12:00:00,30.78,30.99,30.78,30.96,118300.0,30.78,30.99,30.78,30.96,118300.0
2007-04-05 12:30:00,30.96,31.0,30.69,30.82,173600.0,30.96,31.0,30.69,30.82,173600.0
2007-04-05 13:00:00,30.82,30.89,30.71,30.79,116100.0,30.82,30.89,30.71,30.79,116100.0
2007-04-05 13:30:00,30.78,30.78,30.65,30.74,57500.0,30.78,30.78,30.65,30.74,57500.0
2007-04-05 14:00:00,30.74,30.79,30.63,30.74,91600.0,30.74,30.79,30.63,30.74,91600.0
2007-04-05 14:30:00,30.75,30.79,30.7,30.79,84600.0,30.75,30.79,30.7,30.79,84600.0
2007-04-05 15:00:00,30.78,30.91,30.74,30.86,142300.0,30.78,30.91,30.74,30.86,142300.0
2007-04-05 15:30:00,30.86,30.96,30.82,30.91,384300.0,30.86,30.96,30.82,30.91,384300.0
2007-04-09 09:30:00,30.99,31.45,30.95,31.31,301500.0,30.99,31.45,30.95,31.31,301500.0
2007-04-09 10:00:00,31.32,31.5,31.11,31.33,170700.0,31.32,31.5,31.11,31.33,170700.0
2007-04-09 10:30:00,31.33,31.38,31.27,31.3,94100.0,31.33,31.38,31.27,31.3,94100.0
2007-04-09 11:00:00,31.29,31.5,31.27,31.46,97100.0,31.29,31.5,31.27,31.46,97100.0
2007-04-09 11:30:00,31.45,31.5,31.43,31.46,82000.0,31.45,31.5,31.43,31.46,82000.0
2007-04-09 12:00:00,31.46,31.49,31.39,31.47,89600.0,31.46,31.49,31.39,31.47,89600.0
2007-04-09 12:30:00,31.46,31.65,31.44,31.5,116400.0,31.46,31.65,31.44,31.5,116400.0
2007-04-09 13:00:00,31.51,31.6,31.48,31.53,100800.0,31.51,31.6,31.48,31.53,100800.0
2007-04-09 13:30:00,31.52,31.64,31.5,31.56,85100.0,31.52,31.64,31.5,31.56,85100.0
2007-04-09 14:00:00,31.55,31.56,31.44,31.5,176100.0,31.55,31.56,31.44,31.5,176100.0
2007-04-09 14:30:00,31.5,31.51,31.44,31.5,60100.0,31.5,31.51,31.44,31.5,60100.0
2007-04-09 15:00:00,31.5,31.51,31.45,31.48,84500.0,31.5,31.51,31.45,31.48,84500.0
2007-04-09 15:30:00,31.49,31.61,31.49,31.54,416500.0,31.49,31.61,31.49,31.54,416500.0
2007-04-10 09:30:00,31.59,32.35,31.5,32.05,264100.0,31.59,32.35,31.5,32.05,264100.0
2007-04-10 10:00:00,32.04,32.29,32.03,32.24,175800.0,32.04,32.29,32.03,32.24,175800.0
2007-04-10 10:30:00,32.24,32.26,32.04,32.13,161100.0,32.24,32.26,32.04,32.13,161100.0
2007-04-10 11:00:00,32.14,32.26,32.04,32.13,179400.0,32.14,32.26,32.04,32.13,179400.0
2007-04-10 11:30:00,32.14,32.24,32.13,32.17,161900.0,32.14,32.24,32.13,32.17,161900.0
2007-04-10 12:00:00,32.16,32.25,32.15,32.21,201000.0,32.16,32.25,32.15,32.21,201000.0
2007-04-10 12:30:00,32.22,32.24,32.1,32.11,313000.0,32.22,32.24,32.1,32.11,313000.0
2007-04-10 13:00:00,32.11,32.27,32.11,32.26,147500.0,32.11,32.27,32.11,32.26,147500.0
2007-04-10 13:30:00,32.27,32.48,32.26,32.45,165600.0,32.27,32.48,32.26,32.45,165600.0
2007-04-10 14:00:00,32.44,32.45,32.29,32.29,286400.0,32.44,32.45,32.29,32.29,286400.0
2007-04-10 14:30:00,32.29,32.34,32.25,32.27,219500.0,32.29,32.34,32.25,32.27,219500.0
2007-04-10 15:00:00,32.26,32.26,32.12,32.13,239000.0,32.26,32.26,32.12,32.13,239000.0
2007-04-10 15:30:00,32.14,32.2,32.02,32.1,501300.0,32.14,32.2,32.02,32.1,501300.0
2007-04-11 09:30:00,32.4,32.51,31.4,31.68,383900.0,32.4,32.51,31.4,31.68,383900.0
2007-04-11 10:00:00,31.68,31.68,30.6,31.11,339600.0,31.68,31.68,30.6,31.11,339600.0
2007-04-11 10:30:00,31.11,31.35,31.09,31.34,207600.0,31.11,31.35,31.09,31.34,207600.0
2007-04-11 11:00:00,31.33,31.52,31.29,31.32,132600.0,31.33,31.52,31.29,31.32,132600.0
2007-04-11 11:30:00,31.34,31.41,31.24,31.25,138100.0,31.34,31.41,31.24,31.25,138100.0
2007-04-11 12:00:00,31.25,31.35,31.1,31.11,144700.0,31.25,31.35,31.1,31.11,144700.0
2007-04-11 12:30:00,31.11,31.22,31.09,31.15,153300.0,31.11,31.22,31.09,31.15,153300.0
2007-04-11 13:00:00,31.15,31.24,31.06,31.16,131800.0,31.15,31.24,31.06,31.16,131800.0
2007-04-11 13:30:00,31.14,31.23,31.0,31.03,137000.0,31.14,31.23,31.0,31.03,137000.0
2007-04-11 14:00:00,31.03,31.06,30.79,30.83,162000.0,31.03,31.06,30.79,30.83,162000.0
2007-04-11 14:30:00,30.83,30.9,30.7,30.86,195900.0,30.83,30.9,30.7,30.86,195900.0
2007-04-11 15:00:00,30.85,31.01,30.84,30.92,137900.0,30.85,31.01,30.84,30.92,137900.0
2007-04-11 15:30:00,30.91,31.11,30.86,31.03,232900.0,30.91,31.11,30.86,31.03,232900.0
2007-04-12 09:30:00,31.24,31.38,31.02,31.32,256100.0,31.24,31.38,31.02,31.32,256100.0
2007-04-12 10:00:00,31.32,31.63,31.31,31.56,176500.0,31.32,31.63,31.31,31.56,176500.0
2007-04-12 10:30:00,31.56,31.72,31.5,31.66,109500.0,31.56,31.72,31.5,31.66,109500.0
2007-04-12 11:00:00,31.64,31.84,31.6,31.78,137100.0,31.64,31.84,31.6,31.78,137100.0
2007-04-12 11:30:00,31.76,31.84,31.7,31.78,120500.0,31.76,31.84,31.7,31.78,120500.0
2007-04-12 12:00:00,31.8,32.02,31.8,32.02,129200.0,31.8,32.02,31.8,32.02,129200.0
2007-04-12 12:30:00,32.01,32.02,31.7,31.97,465500.0,32.01,32.02,31.7,31.97,465500.0
2007-04-12 13:00:00,31.97,31.98,31.84,31.94,269200.0,31.97,31.98,31.84,31.94,269200.0
2007-04-12 13:30:00,31.95,32.05,31.92,31.94,286300.0,31.95,32.05,31.92,31.94,286300.0
2007-04-12 14:00:00,31.93,31.94,31.7,31.79,219300.0,31.93,31.94,31.7,31.79,219300.0
2007-04-12 14:30:00,31.78,31.9,31.74,31.8,210700.0,31.78,31.9,31.74,31.8,210700.0
2007-04-12 15:00:00,31.81,31.83,31.69,31.74,188700.0,31.81,31.83,31.69,31.74,188700.0
2007-04-12 15:30:00,31.74,31.75,31.49,31.49,402700.0,31.74,31.75,31.49,31.49,402700.0
2007-04-13 09:30:00,31.25,31.41,29.42,29.76,1094100.0,31.25,31.41,29.42,29.76,1094100.0
2007-04-13 10:00:00,29.76,30.15,29.72,30.0,694800.0,29.76,30.15,29.72,30.0,694800.0
2007-04-13 10:30:00,30.0,30.08,29.88,29.97,335100.0,30.0,30.08,29.88,29.97,335100.0
2007-04-13 11:00:00,29.99,29.99,29.75,29.75,420300.0,29.99,29.99,29.75,29.75,420300.0
2007-04-13 11:30:00,29.76,29.78,29.07,29.23,496200.0,29.76,29.78,29.07,29.23,496200.0
2007-04-13 12:00:00,29.22,29.24,28.96,29.09,286800.0,29.22,29.24,28.96,29.09,286800.0
2007-04-13 12:30:00,29.09,29.35,29.07,29.3,301800.0,29.09,29.35,29.07,29.3,301800.0
2007-04-13 13:00:00,29.31,29.62,29.29,29.59,298000.0,29.31,29.62,29.29,29.59,298000.0
2007-04-13 13:30:00,29.59,29.69,29.53,29.6,266000.0,29.59,29.69,29.53,29.6,266000.0
2007-04-13 14:00:00,29.6,29.83,29.54,29.83,308700.0,29.6,29.83,29.54,29.83,308700.0
2007-04-13 14:30:00,29.82,30.07,29.82,30.05,429700.0,29.82,30.07,29.82,30.05,429700.0
2007-04-13 15:00:00,30.06,30.21,30.02,30.2,289700.0,30.06,30.21,30.02,30.2,289700.0
2007-04-13 15:30:00,30.2,30.24,30.08,30.2,620700.0,30.2,30.24,30.08,30.2,620700.0
2007-04-16 09:30:00,28.76,29.19,28.33,28.82,1768700.0,28.76,29.19,28.33,28.82,1768700.0
2007-04-16 10:00:00,28.82,28.9,28.27,28.42,1061200.0,28.82,28.9,28.27,28.42,1061200.0
2007-04-16 10:30:00,28.42,28.63,28.35,28.56,670800.0,28.42,28.63,28.35,28.56,670800.0
2007-04-16 11:00:00,28.55,28.87,28.52,28.72,494300.0,28.55,28.87,28.52,28.72,494300.0
2007-04-16 11:30:00,28.71,29.0,28.7,28.97,393200.0,28.71,29.0,28.7,28.97,393200.0
2007-04-16 12:00:00,28.97,29.13,28.97,29.07,393700.0,28.97,29.13,28.97,29.07,393700.0
2007-04-16 12:30:00,29.07,29.64,29.03,29.37,528300.0,29.07,29.64,29.03,29.37,528300.0
2007-04-16 13:00:00,29.39,29.41,29.3,29.35,198700.0,29.39,29.41,29.3,29.35,198700.0
2007-04-16 13:30:00,29.36,29.75,29.35,29.63,538600.0,29.36,29.75,29.35,29.63,538600.0
2007-04-16 14:00:00,29.64,29.64,29.44,29.53,440600.0,29.64,29.64,29.44,29.53,440600.0
2007-04-16 14:30:00,29.52,29.69,29.51,29.61,198700.0,29.52,29.69,29.51,29.61,198700.0
2007-04-16 15:00:00,29.61,29.73,29.55,29.69,300500.0,29.61,29.73,29.55,29.69,300500.0
2007-04-16 15:30:00,29.68,29.93,29.5,29.93,829600.0,29.68,29.93,29.5,29.93,829600.0
2007-04-17 09:30:00,30.0,31.0,29.7,30.71,852800.0,30.0,31.0,29.7,30.71,852800.0
2007-04-17 10:00:00,30.7,30.84,30.62,30.72,452700.0,30.7,30.84,30.62,30.72,452700.0
2007-04-17 10:30:00,30.72,31.05,30.7,30.96,509300.0,30.72,31.05,30.7,30.96,509300.0
2007-04-17 11:00:00,30.96,31.24,30.95,31.0,449700.0,30.96,31.24,30.95,31.0,449700.0
2007-04-17 11:30:00,31.0,31.2,30.95,31.15,230400.0,31.0,31.2,30.95,31.15,230400.0
2007-04-17 12:00:00,31.15,31.31,31.09,31.29,170100.0,31.15,31.31,31.09,31.29,170100.0
2007-04-17 12:30:00,31.29,31.4,31.23,31.37,247900.0,31.29,31.4,31.23,31.37,247900.0
2007-04-17 13:00:00,31.36,31.45,31.3,31.4,263200.0,31.36,31.45,31.3,31.4,263200.0
2007-04-17 13:30:00,31.39,31.85,31.39,31.81,408800.0,31.39,31.85,31.39,31.81,408800.0
2007-04-17 14:00:00,31.82,32.08,31.65,31.8,579100.0,31.82,32.08,31.65,31.8,579100.0
2007-04-17 14:30:00,31.8,32.2,31.8,31.99,524100.0,31.8,32.2,31.8,31.99,524100.0
2007-04-17 15:00:00,31.99,32.19,31.84,31.93,482900.0,31.99,32.19,31.84,31.93,482900.0
2007-04-17 15:30:00,31.93,31.94,31.6,31.69,603000.0,31.93,31.94,31.6,31.69,603000.0
2007-04-18 09:30:00,31.68,31.69,31.22,31.33,242100.0,31.68,31.69,31.22,31.33,242100.0
2007-04-18 10:00:00,31.32,31.65,31.15,31.45,372500.0,31.32,31.65,31.15,31.45,372500.0
2007-04-18 10:30:00,31.46,31.59,31.41,31.47,153800.0,31.46,31.59,31.41,31.47,153800.0
2007-04-18 11:00:00,31.47,31.53,31.33,31.43,111900.0,31.47,31.53,31.33,31.43,111900.0
2007-04-18 11:30:00,31.42,31.47,31.34,31.46,125600.0,31.42,31.47,31.34,31.46,125600.0
2007-04-18 12:00:00,31.46,31.6,31.46,31.53,108300.0,31.46,31.6,31.46,31.53,108300.0
2007-04-18 12:30:00,31.54,31.56,31.46,31.48,69600.0,31.54,31.56,31.46,31.48,69600.0
2007-04-18 13:00:00,31.48,31.51,31.43,31.48,82400.0,31.48,31.51,31.43,31.48,82400.0
2007-04-18 13:30:00,31.47,31.68,31.44,31.67,188800.0,31.47,31.68,31.44,31.67,188800.0
2007-04-18 14:00:00,31.65,31.87,31.64,31.81,159500.0,31.65,31.87,31.64,31.81,159500.0
2007-04-18 14:30:00,31.81,31.92,31.8,31.88,139800.0,31.81,31.92,31.8,31.88,139800.0
2007-04-18 15:00:00,31.89,31.99,31.87,31.94,116000.0,31.89,31.99,31.87,31.94,116000.0
2007-04-18 15:30:00,31.93,31.93,31.58,31.61,193500.0,31.93,31.93,31.58,31.61,193500.0
2007-04-19 09:30:00,31.53,31.65,31.05,31.41,177200.0,31.53,31.65,31.05,31.41,177200.0
2007-04-19 10:00:00,31.42,31.66,31.39,31.5,125000.0,31.42,31.66,31.39,31.5,125000.0
2007-04-19 10:30:00,31.51,31.57,31.17,31.25,202600.0,31.51,31.57,31.17,31.25,202600.0
2007-04-19 11:00:00,31.19,31.39,31.15,31.25,158800.0,31.19,31.39,31.15,31.25,158800.0
2007-04-19 11:30:00,31.25,31.29,31.19,31.22,182200.0,31.25,31.29,31.19,31.22,182200.0
2007-04-19 12:00:00,31.22,31.44,31.18,31.31,358700.0,31.22,31.44,31.18,31.31,358700.0
2007-04-19 12:30:00,31.3,31.35,31.2,31.21,223100.0,31.3,31.35,31.2,31.21,223100.0
2007-04-19 13:00:00,31.21,31.26,31.19,31.22,111000.0,31.21,31.26,31.19,31.22,111000.0
2007-04-19 13:30:00,31.21,31.22,31.12,31.17,90700.0,31.21,31.22,31.12,31.17,90700.0
2007-04-19 14:00:00,31.17,31.19,30.99,31.07,256300.0,31.17,31.19,30.99,31.07,256300.0
2007-04-19 14:30:00,31.06,31.08,31.0,31.01,273800.0,31.06,31.08,31.0,31.01,273800.0
2007-04-19 15:00:00,31.0,31.1,31.0,31.08,273100.0,31.0,31.1,31.0,31.08,273100.0
2007-04-19 15:30:00,31.08,31.13,30.95,31.03,482700.0,31.08,31.13,30.95,31.03,482700.0
2007-04-20 09:30:00,31.47,31.79,31.38,31.43,591400.0,31.47,31.79,31.38,31.43,591400.0
2007-04-20 10:00:00,31.43,31.49,31.28,31.38,178000.0,31.43,31.49,31.28,31.38,178000.0
2007-04-20 10:30:00,31.38,31.4,31.21,31.29,106200.0,31.38,31.4,31.21,31.29,106200.0
2007-04-20 11:00:00,31.29,31.33,31.09,31.11,86100.0,31.29,31.33,31.09,31.11,86100.0
2007-04-20 11:30:00,31.12,31.42,31.11,31.2,118700.0,31.12,31.42,31.11,31.2,118700.0
2007-04-20 12:00:00,31.2,31.35,31.15,31.3,101400.0,31.2,31.35,31.15,31.3,101400.0
2007-04-20 12:30:00,31.32,31.4,31.26,31.36,60600.0,31.32,31.4,31.26,31.36,60600.0
2007-04-20 13:00:00,31.36,31.43,31.36,31.4,47000.0,31.36,31.43,31.36,31.4,47000.0
2007-04-20 13:30:00,31.4,31.48,31.34,31.47,64800.0,31.4,31.48,31.34,31.47,64800.0
2007-04-20 14:00:00,31.47,31.68,31.47,31.67,89200.0,31.47,31.68,31.47,31.67,89200.0
2007-04-20 14:30:00,31.67,31.87,31.65,31.82,155700.0,31.67,31.87,31.65,31.82,155700.0
2007-04-20 15:00:00,31.82,31.99,31.78,31.8,259300.0,31.82,31.99,31.78,31.8,259300.0
2007-04-20 15:30:00,31.81,31.91,31.79,31.88,285600.0,31.81,31.91,31.79,31.88,285600.0
2007-04-23 09:30:00,31.42,31.42,30.84,31.09,422300.0,31.42,31.42,30.84,31.09,422300.0
2007-04-23 10:00:00,31.1,31.62,31.05,31.62,274700.0,31.1,31.62,31.05,31.62,274700.0
2007-04-23 10:30:00,31.6,31.64,31.4,31.52,108400.0,31.6,31.64,31.4,31.52,108400.0
2007-04-23 11:00:00,31.5,31.68,31.41,31.65,100800.0,31.5,31.68,31.41,31.65,100800.0
2007-04-23 11:30:00,31.65,31.79,31.6,31.78,95900.0,31.65,31.79,31.6,31.78,95900.0
2007-04-23 12:00:00,31.79,31.86,31.64,31.78,110000.0,31.79,31.86,31.64,31.78,110000.0
2007-04-23 12:30:00,31.79,31.8,31.72,31.76,48400.0,31.79,31.8,31.72,31.76,48400.0
2007-04-23 13:00:00,31.76,31.79,31.67,31.7,98400.0,31.76,31.79,31.67,31.7,98400.0
2007-04-23 13:30:00,31.7,31.79,31.5,31.5,142700.0,31.7,31.79,31.5,31.5,142700.0
2007-04-23 14:00:00,31.51,31.66,31.49,31.6,180400.0,31.51,31.66,31.49,31.6,180400.0
2007-04-23 14:30:00,31.6,31.75,31.58,31.69,102600.0,31.6,31.75,31.58,31.69,102600.0
2007-04-23 15:00:00,31.7,31.7,31.43,31.49,124000.0,31.7,31.7,31.43,31.49,124000.0
2007-04-23 15:30:00,31.48,31.6,31.39,31.55,206700.0,31.48,31.6,31.39,31.55,206700.0
2007-04-24 09:30:00,31.55,31.55,31.02,31.22,126700.0,31.55,31.55,31.02,31.22,126700.0
2007-04-24 10:00:00,31.21,31.25,30.85,30.95,127900.0,31.21,31.25,30.85,30.95,127900.0
2007-04-24 10:30:00,30.96,31.1,30.75,30.94,139400.0,30.96,31.1,30.75,30.94,139400.0
2007-04-24 11:00:00,30.94,31.05,30.93,31.02,65700.0,30.94,31.05,30.93,31.02,65700.0
2007-04-24 11:30:00,31.02,31.17,31.02,31.11,56300.0,31.02,31.17,31.02,31.11,56300.0
2007-04-24 12:00:00,31.11,31.45,31.11,31.37,132000.0,31.11,31.45,31.11,31.37,132000.0
2007-04-24 12:30:00,31.42,31.49,31.29,31.38,62100.0,31.42,31.49,31.29,31.38,62100.0
2007-04-24 13:00:00,31.39,31.4,31.26,31.34,42000.0,31.39,31.4,31.26,31.34,42000.0
2007-04-24 13:30:00,31.35,31.47,31.34,31.34,54800.0,31.35,31.47,31.34,31.34,54800.0
2007-04-24 14:00:00,31.35,31.4,31.25,31.27,53200.0,31.35,31.4,31.25,31.27,53200.0
2007-04-24 14:30:00,31.26,31.27,31.16,31.18,86400.0,31.26,31.27,31.16,31.18,86400.0
2007-04-24 15:00:00,31.17,31.17,31.11,31.13,71300.0,31.17,31.17,31.11,31.13,71300.0
2007-04-24 15:30:00,31.13,31.21,31.11,31.21,183200.0,31.13,31.21,31.11,31.21,183200.0
2007-04-25 09:30:00,31.05,31.16,30.76,30.87,181400.0,31.05,31.16,30.76,30.87,181400.0
2007-04-25 10:00:00,30.86,31.14,30.78,31.14,138800.0,30.86,31.14,30.78,31.14,138800.0
2007-04-25 10:30:00,31.14,31.33,31.13,31.21,70900.0,31.14,31.33,31.13,31.21,70900.0
2007-04-25 11:00:00,31.21,31.26,31.0,31.01,174300.0,31.21,31.26,31.0,31.01,174300.0
2007-04-25 11:30:00,31.01,31.07,30.92,31.07,146900.0,31.01,31.07,30.92,31.07,146900.0
2007-04-25 12:00:00,31.07,31.08,30.86,30.87,272000.0,31.07,31.08,30.86,30.87,272000.0
2007-04-25 12:30:00,30.86,30.92,30.8,30.84,135600.0,30.86,30.92,30.8,30.84,135600.0
2007-04-25 13:00:00,30.83,30.9,30.81,30.85,98600.0,30.83,30.9,30.81,30.85,98600.0
2007-04-25 13:30:00,30.85,30.92,30.8,30.92,101500.0,30.85,30.92,30.8,30.92,101500.0
2007-04-25 14:00:00,30.92,31.05,30.9,30.99,107400.0,30.92,31.05,30.9,30.99,107400.0
2007-04-25 14:30:00,30.99,31.18,30.98,31.17,135700.0,30.99,31.18,30.98,31.17,135700.0
2007-04-25 15:00:00,31.17,31.25,31.09,31.24,178800.0,31.17,31.25,31.09,31.24,178800.0
2007-04-25 15:30:00,31.24,31.34,31.13,31.32,173900.0,31.24,31.34,31.13,31.32,173900.0
2007-04-26 09:30:00,31.07,31.31,31.06,31.12,84800.0,31.07,31.31,31.06,31.12,84800.0
2007-04-26 10:00:00,31.12,31.16,30.99,31.07,110700.0,31.12,31.16,30.99,31.07,110700.0
2007-04-26 10:30:00,31.05,31.2,31.0,31.04,93100.0,31.05,31.2,31.0,31.04,93100.0
2007-04-26 11:00:00,31.04,31.18,31.0,31.1,94600.0,31.04,31.18,31.0,31.1,94600.0
2007-04-26 11:30:00,31.09,31.1,30.89,30.91,82100.0,31.09,31.1,30.89,30.91,82100.0
2007-04-26 12:00:00,30.9,31.1,30.9,31.08,68900.0,30.9,31.1,30.9,31.08,68900.0
2007-04-26 12:30:00,31.08,31.18,31.05,31.12,45600.0,31.08,31.18,31.05,31.12,45600.0
2007-04-26 13:00:00,31.13,31.13,31.02,31.05,44100.0,31.13,31.13,31.02,31.05,44100.0
2007-04-26 13:30:00,31.05,31.11,30.96,31.09,51700.0,31.05,31.11,30.96,31.09,51700.0
2007-04-26 14:00:00,31.08,31.25,31.05,31.14,57600.0,31.08,31.25,31.05,31.14,57600.0
2007-04-26 14:30:00,31.15,31.3,31.12,31.26,51700.0,31.15,31.3,31.12,31.26,51700.0
2007-04-26 15:00:00,31.26,31.43,31.26,31.41,74700.0,31.26,31.43,31.26,31.41,74700.0
2007-04-26 15:30:00,31.42,31.5,31.39,31.45,163800.0,31.42,31.5,31.39,31.45,163800.0
2007-04-27 09:30:00,31.32,31.5,31.3,31.43,93500.0,31.32,31.5,31.3,31.43,93500.0
2007-04-27 10:00:00,31.44,31.55,31.0,31.08,131400.0,31.44,31.55,31.0,31.08,131400.0
2007-04-27 10:30:00,31.08,31.32,31.01,31.25,100100.0,31.08,31.32,31.01,31.25,100100.0
2007-04-27 11:00:00,31.25,31.25,31.05,31.13,93300.0,31.25,31.25,31.05,31.13,93300.0
2007-04-27 11:30:00,31.13,31.21,31.1,31.21,39000.0,31.13,31.21,31.1,31.21,39000.0
2007-04-27 12:00:00,31.2,31.28,31.15,31.26,35900.0,31.2,31.28,31.15,31.26,35900.0
2007-04-27 12:30:00,31.27,31.28,31.15,31.16,26200.0,31.27,31.28,31.15,31.16,26200.0
2007-04-27 13:00:00,31.14,31.23,31.12,31.23,24100.0,31.14,31.23,31.12,31.23,24100.0
2007-04-27 13:30:00,31.24,31.32,31.18,31.22,43500.0,31.24,31.32,31.18,31.22,43500.0
2007-04-27 14:00:00,31.21,31.35,31.21,31.32,40800.0,31.21,31.35,31.21,31.32,40800.0
2007-04-27 14:30:00,31.31,31.38,31.21,31.24,49100.0,31.31,31.38,31.21,31.24,49100.0
2007-04-27 15:00:00,31.25,31.4,31.25,31.33,60800.0,31.25,31.4,31.25,31.33,60800.0
2007-04-27 15:30:00,31.32,31.41,31.21,31.36,145600.0,31.32,31.41,31.21,31.36,145600.0
2007-04-30 09:30:00,31.43,31.49,31.22,31.23,53600.0,31.43,31.49,31.22,31.23,53600.0
2007-04-30 10:00:00,31.22,31.4,31.15,31.22,68800.0,31.22,31.4,31.15,31.22,68800.0
2007-04-30 10:30:00,31.22,31.53,31.21,31.53,75500.0,31.22,31.53,31.21,31.53,75500.0
2007-04-30 11:00:00,31.52,31.53,31.34,31.42,93000.0,31.52,31.53,31.34,31.42,93000.0
2007-04-30 11:30:00,31.42,31.49,31.31,31.42,58500.0,31.42,31.49,31.31,31.42,58500.0
2007-04-30 12:00:00,31.43,31.48,31.38,31.4,51900.0,31.43,31.48,31.38,31.4,51900.0
2007-04-30 12:30:00,31.39,31.42,31.36,31.38,27800.0,31.39,31.42,31.36,31.38,27800.0
2007-04-30 13:00:00,31.37,31.41,31.28,31.28,53600.0,31.37,31.41,31.28,31.28,53600.0
2007-04-30 13:30:00,31.28,31.42,31.21,31.31,39400.0,31.28,31.42,31.21,31.31,39400.0
2007-04-30 14:00:00,31.31,31.36,31.1,31.2,53700.0,31.31,31.36,31.1,31.2,53700.0
2007-04-30 14:30:00,31.19,31.19,30.8,30.91,131400.0,31.19,31.19,30.8,30.91,131400.0
2007-04-30 15:00:00,30.92,31.02,30.7,30.89,80900.0,30.92,31.02,30.7,30.89,80900.0
2007-04-30 15:30:00,30.91,31.05,30.72,30.78,236600.0,30.91,31.05,30.72,30.78,236600.0
2007-05-01 09:30:00,30.75,30.89,29.82,29.98,228300.0,30.75,30.89,29.82,29.98,228300.0
2007-05-01 10:00:00,29.98,30.15,29.67,29.96,266800.0,29.98,30.15,29.67,29.96,266800.0
2007-05-01 10:30:00,29.94,30.1,29.86,30.01,138200.0,29.94,30.1,29.86,30.01,138200.0
2007-05-01 11:00:00,30.03,30.22,29.93,30.13,126300.0,30.03,30.22,29.93,30.13,126300.0
2007-05-01 11:30:00,30.11,30.36,30.02,30.06,121000.0,30.11,30.36,30.02,30.06,121000.0
2007-05-01 12:00:00,30.07,30.13,29.91,30.07,103700.0,30.07,30.13,29.91,30.07,103700.0
2007-05-01 12:30:00,30.06,30.1,29.97,30.03,45300.0,30.06,30.1,29.97,30.03,45300.0
2007-05-01 13:00:00,30.03,30.07,29.92,30.0,55400.0,30.03,30.07,29.92,30.0,55400.0
2007-05-01 13:30:00,29.99,30.06,29.78,29.92,102200.0,29.99,30.06,29.78,29.92,102200.0
2007-05-01 14:00:00,29.91,30.05,29.78,30.0,198800.0,29.91,30.05,29.78,30.0,198800.0
2007-05-01 14:30:00,30.0,30.05,29.96,30.02,78900.0,30.0,30.05,29.96,30.02,78900.0
2007-05-01 15:00:00,30.03,30.15,30.0,30.1,149000.0,30.03,30.15,30.0,30.1,149000.0
2007-05-01 15:30:00,30.11,30.29,30.1,30.21,327400.0,30.11,30.29,30.1,30.21,327400.0
2007-05-02 09:30:00,30.1,30.19,30.08,30.19,133400.0,30.1,30.19,30.08,30.19,133400.0
2007-05-02 10:00:00,30.18,30.72,30.18,30.7,118100.0,30.18,30.72,30.18,30.7,118100.0
2007-05-02 10:30:00,30.72,31.0,30.7,30.72,129700.0,30.72,31.0,30.7,30.72,129700.0
2007-05-02 11:00:00,30.71,30.92,30.69,30.85,65000.0,30.71,30.92,30.69,30.85,65000.0
2007-05-02 11:30:00,30.86,30.9,30.82,30.88,59700.0,30.86,30.9,30.82,30.88,59700.0
2007-05-02 12:00:00,30.88,31.0,30.85,30.89,93100.0,30.88,31.0,30.85,30.89,93100.0
2007-05-02 12:30:00,30.9,30.9,30.84,30.88,40800.0,30.9,30.9,30.84,30.88,40800.0
2007-05-02 13:00:00,30.88,30.97,30.84,30.88,77100.0,30.88,30.97,30.84,30.88,77100.0
2007-05-02 13:30:00,30.87,30.99,30.87,30.95,72300.0,30.87,30.99,30.87,30.95,72300.0
2007-05-02 14:00:00,30.96,31.0,30.93,30.95,56500.0,30.96,31.0,30.93,30.95,56500.0
2007-05-02 14:30:00,30.96,30.96,30.82,30.94,79100.0,30.96,30.96,30.82,30.94,79100.0
2007-05-02 15:00:00,30.94,30.94,30.81,30.9,81000.0,30.94,30.94,30.81,30.9,81000.0
2007-05-02 15:30:00,30.9,30.9,30.19,30.7,265700.0,30.9,30.9,30.19,30.7,265700.0
2007-05-03 09:30:00,30.63,30.85,30.15,30.45,77200.0,30.63,30.85,30.15,30.45,77200.0
2007-05-03 10:00:00,30.49,30.54,30.4,30.47,41000.0,30.49,30.54,30.4,30.47,41000.0
2007-05-03 10:30:00,30.45,30.69,30.43,30.69,64900.0,30.45,30.69,30.43,30.69,64900.0
2007-05-03 11:00:00,30.69,30.73,30.62,30.7,33300.0,30.69,30.73,30.62,30.7,33300.0
2007-05-03 11:30:00,30.71,30.77,30.7,30.74,33100.0,30.71,30.77,30.7,30.74,33100.0
2007-05-03 12:00:00,30.74,30.75,30.52,30.54,55400.0,30.74,30.75,30.52,30.54,55400.0
2007-05-03 12:30:00,30.54,30.63,30.5,30.6,18600.0,30.54,30.63,30.5,30.6,18600.0
2007-05-03 13:00:00,30.6,30.68,30.51,30.54,30500.0,30.6,30.68,30.51,30.54,30500.0
2007-05-03 13:30:00,30.55,30.57,30.5,30.5,23600.0,30.55,30.57,30.5,30.5,23600.0
2007-05-03 14:00:00,30.5,30.53,30.42,30.45,29200.0,30.5,30.53,30.42,30.45,29200.0
2007-05-03 14:30:00,30.45,30.58,30.42,30.57,68500.0,30.45,30.58,30.42,30.57,68500.0
2007-05-03 15:00:00,30.56,30.78,30.56,30.77,95700.0,30.56,30.78,30.56,30.77,95700.0
2007-05-03 15:30:00,30.77,30.81,30.67,30.75,155800.0,30.77,30.81,30.67,30.75,155800.0
2007-05-04 09:30:00,30.84,30.97,30.5,30.51,72700.0,30.84,30.97,30.5,30.51,72700.0
2007-05-04 10:00:00,30.55,30.55,30.35,30.42,69200.0,30.55,30.55,30.35,30.42,69200.0
2007-05-04 10:30:00,30.41,30.41,30.27,30.35,51800.0,30.41,30.41,30.27,30.35,51800.0
2007-05-04 11:00:00,30.33,30.35,30.28,30.29,64800.0,30.33,30.35,30.28,30.29,64800.0
2007-05-04 11:30:00,30.3,30.31,30.26,30.28,49200.0,30.3,30.31,30.26,30.28,49200.0
2007-05-04 12:00:00,30.27,30.33,30.21,30.25,56600.0,30.27,30.33,30.21,30.25,56600.0
2007-05-04 12:30:00,30.25,30.29,30.14,30.29,29100.0,30.25,30.29,30.14,30.29,29100.0
2007-05-04 13:00:00,30.31,30.31,30.19,30.2,28900.0,30.31,30.31,30.19,30.2,28900.0
2007-05-04 13:30:00,30.2,30.23,30.1,30.12,36400.0,30.2,30.23,30.1,30.12,36400.0
2007-05-04 14:00:00,30.12,30.16,30.1,30.15,36400.0,30.12,30.16,30.1,30.15,36400.0
2007-05-04 14:30:00,30.15,30.2,30.11,30.18,58000.0,30.15,30.2,30.11,30.18,58000.0
2007-05-04 15:00:00,30.19,30.4,30.18,30.38,66500.0,30.19,30.4,30.18,30.38,66500.0
2007-05-04 15:30:00,30.39,30.48,30.31,30.47,82500.0,30.39,30.48,30.31,30.47,82500.0
2007-05-07 09:30:00,30.68,30.75,30.36,30.72,110600.0,30.68,30.75,30.36,30.72,110600.0
2007-05-07 10:00:00,30.73,30.76,30.63,30.68,90900.0,30.73,30.76,30.63,30.68,90900.0
2007-05-07 10:30:00,30.68,30.7,30.6,30.67,78700.0,30.68,30.7,30.6,30.67,78700.0
2007-05-07 11:00:00,30.67,30.7,30.55,30.66,62400.0,30.67,30.7,30.55,30.66,62400.0
2007-05-07 11:30:00,30.66,30.72,30.58,30.72,59800.0,30.66,30.72,30.58,30.72,59800.0
2007-05-07 12:00:00,30.7,30.73,30.64,30.7,50700.0,30.7,30.73,30.64,30.7,50700.0
2007-05-07 12:30:00,30.71,30.71,30.56,30.64,51300.0,30.71,30.71,30.56,30.64,51300.0
2007-05-07 13:00:00,30.66,30.67,30.57,30.62,50700.0,30.66,30.67,30.57,30.62,50700.0
2007-05-07 13:30:00,30.65,30.67,30.55,30.64,41700.0,30.65,30.67,30.55,30.64,41700.0
2007-05-07 14:00:00,30.64,30.64,30.47,30.5,70300.0,30.64,30.64,30.47,30.5,70300.0
2007-05-07 14:30:00,30.51,30.59,30.44,30.45,42000.0,30.51,30.59,30.44,30.45,42000.0
2007-05-07 15:00:00,30.45,30.46,30.37,30.42,52600.0,30.45,30.46,30.37,30.42,52600.0
2007-05-07 15:30:00,30.41,30.42,30.33,30.37,185700.0,30.41,30.42,30.33,30.37,185700.0
2007-05-08 09:30:00,30.31,30.42,30.05,30.06,99700.0,30.31,30.42,30.05,30.06,99700.0
2007-05-08 10:00:00,30.06,30.06,29.64,29.72,398500.0,30.06,30.06,29.64,29.72,398500.0
2007-05-08 10:30:00,29.72,29.83,29.72,29.78,156100.0,29.72,29.83,29.72,29.78,156100.0
2007-05-08 11:00:00,29.79,29.81,29.64,29.69,94600.0,29.79,29.81,29.64,29.69,94600.0
2007-05-08 11:30:00,29.69,29.86,29.63,29.66,121800.0,29.69,29.86,29.63,29.66,121800.0
2007-05-08 12:00:00,29.66,29.89,29.64,29.87,112600.0,29.66,29.89,29.64,29.87,112600.0
2007-05-08 12:30:00,29.87,30.11,29.8,29.99,329500.0,29.87,30.11,29.8,29.99,329500.0
2007-05-08 13:00:00,30.0,30.08,29.95,30.0,110000.0,30.0,30.08,29.95,30.0,110000.0
2007-05-08 13:30:00,30.0,30.17,29.98,30.14,98000.0,30.0,30.17,29.98,30.14,98000.0
2007-05-08 14:00:00,30.14,30.28,30.12,30.24,64900.0,30.14,30.28,30.12,30.24,64900.0
2007-05-08 14:30:00,30.24,30.25,30.18,30.2,47000.0,30.24,30.25,30.18,30.2,47000.0
2007-05-08 15:00:00,30.19,30.29,30.19,30.23,102900.0,30.19,30.29,30.19,30.23,102900.0
2007-05-08 15:30:00,30.21,30.3,30.13,30.29,93600.0,30.21,30.3,30.13,30.29,93600.0
2007-05-09 09:30:00,30.1,30.23,29.98,30.0,184900.0,30.1,30.23,29.98,30.0,184900.0
2007-05-09 10:00:00,29.99,30.13,29.98,30.01,98600.0,29.99,30.13,29.98,30.01,98600.0
2007-05-09 10:30:00,29.99,30.04,29.94,30.02,43400.0,29.99,30.04,29.94,30.02,43400.0
2007-05-09 11:00:00,30.02,30.15,30.02,30.06,63500.0,30.02,30.15,30.02,30.06,63500.0
2007-05-09 11:30:00,30.07,30.09,30.05,30.05,43700.0,30.07,30.09,30.05,30.05,43700.0
2007-05-09 12:00:00,30.05,30.14,30.05,30.13,142400.0,30.05,30.14,30.05,30.13,142400.0
2007-05-09 12:30:00,30.13,30.19,30.08,30.19,829700.0,30.13,30.19,30.08,30.19,829700.0
2007-05-09 13:00:00,30.19,30.2,30.15,30.17,33000.0,30.19,30.2,30.15,30.17,33000.0
2007-05-09 13:30:00,30.17,30.17,30.1,30.1,36800.0,30.17,30.17,30.1,30.1,36800.0
2007-05-09 14:00:00,30.11,30.28,30.06,30.26,86800.0,30.11,30.28,30.06,30.26,86800.0
2007-05-09 14:30:00,30.25,30.74,30.2,30.58,337700.0,30.25,30.74,30.2,30.58,337700.0
2007-05-09 15:00:00,30.58,30.65,30.44,30.49,117300.0,30.58,30.65,30.44,30.49,117300.0
2007-05-09 15:30:00,30.46,30.76,30.46,30.63,137900.0,30.46,30.76,30.46,30.63,137900.0
2007-05-10 09:30:00,30.46,30.46,29.96,30.01,192200.0,30.46,30.46,29.96,30.01,192200.0
2007-05-10 10:00:00,29.99,30.03,29.81,29.91,142000.0,29.99,30.03,29.81,29.91,142000.0
2007-05-10 10:30:00,29.89,29.96,29.85,29.9,75400.0,29.89,29.96,29.85,29.9,75400.0
2007-05-10 11:00:00,29.91,29.92,29.63,29.69,156100.0,29.91,29.92,29.63,29.69,156100.0
2007-05-10 11:30:00,29.69,29.9,29.68,29.78,122900.0,29.69,29.9,29.68,29.78,122900.0
2007-05-10 12:00:00,29.78,29.8,29.66,29.73,116600.0,29.78,29.8,29.66,29.73,116600.0
2007-05-10 12:30:00,29.74,29.74,29.55,29.57,89700.0,29.74,29.74,29.55,29.57,89700.0
2007-05-10 13:00:00,29.58,29.63,29.48,29.54,89600.0,29.58,29.63,29.48,29.54,89600.0
2007-05-10 13:30:00,29.55,29.64,29.51,29.6,139200.0,29.55,29.64,29.51,29.6,139200.0
2007-05-10 14:00:00,29.6,29.72,29.59,29.66,68900.0,29.6,29.72,29.59,29.66,68900.0
2007-05-10 14:30:00,29.66,29.8,29.66,29.71,98900.0,29.66,29.8,29.66,29.71,98900.0
2007-05-10 15:00:00,29.7,29.74,29.59,29.64,141800.0,29.7,29.74,29.59,29.64,141800.0
2007-05-10 15:30:00,29.64,29.65,29.51,29.64,272700.0,29.64,29.65,29.51,29.64,272700.0
2007-05-11 09:30:00,29.58,29.7,29.47,29.51,65400.0,29.58,29.7,29.47,29.51,65400.0
2007-05-11 10:00:00,29.53,29.68,29.4,29.61,109300.0,29.53,29.68,29.4,29.61,109300.0
2007-05-11 10:30:00,29.61,29.84,29.61,29.66,183800.0,29.61,29.84,29.61,29.66,183800.0
2007-05-11 11:00:00,29.66,29.75,29.62,29.74,164400.0,29.66,29.75,29.62,29.74,164400.0
2007-05-11 11:30:00,29.75,29.75,29.55,29.65,111400.0,29.75,29.75,29.55,29.65,111400.0
2007-05-11 12:00:00,29.65,29.77,29.65,29.76,96300.0,29.65,29.77,29.65,29.76,96300.0
2007-05-11 12:30:00,29.77,29.77,29.67,29.75,47600.0,29.77,29.77,29.67,29.75,47600.0
2007-05-11 13:00:00,29.75,29.77,29.69,29.76,63100.0,29.75,29.77,29.69,29.76,63100.0
2007-05-11 13:30:00,29.75,29.8,29.69,29.75,58400.0,29.75,29.8,29.69,29.75,58400.0
2007-05-11 14:00:00,29.78,29.85,29.74,29.81,72500.0,29.78,29.85,29.74,29.81,72500.0
2007-05-11 14:30:00,29.81,29.85,29.76,29.83,69500.0,29.81,29.85,29.76,29.83,69500.0
2007-05-11 15:00:00,29.83,29.92,29.76,29.85,86400.0,29.83,29.92,29.76,29.85,86400.0
2007-05-11 15:30:00,29.85,30.12,29.85,30.05,208400.0,29.85,30.12,29.85,30.05,208400.0
2007-05-14 09:30:00,30.05,30.43,29.95,30.24,99200.0,30.05,30.43,29.95,30.24,99200.0
2007-05-14 10:00:00,30.22,30.6,30.22,30.5,225800.0,30.22,30.6,30.22,30.5,225800.0
2007-05-14 10:30:00,30.5,30.59,30.4,30.58,102900.0,30.5,30.59,30.4,30.58,102900.0
2007-05-14 11:00:00,30.57,30.75,30.53,30.72,134000.0,30.57,30.75,30.53,30.72,134000.0
2007-05-14 11:30:00,30.7,30.71,30.55,30.62,95900.0,30.7,30.71,30.55,30.62,95900.0
2007-05-14 12:00:00,30.62,30.7,30.56,30.58,72400.0,30.62,30.7,30.56,30.58,72400.0
2007-05-14 12:30:00,30.57,30.61,30.5,30.6,100000.0,30.57,30.61,30.5,30.6,100000.0
2007-05-14 13:00:00,30.59,30.6,30.49,30.52,39400.0,30.59,30.6,30.49,30.52,39400.0
2007-05-14 13:30:00,30.5,30.56,30.33,30.34,97000.0,30.5,30.56,30.33,30.34,97000.0
2007-05-14 14:00:00,30.33,30.37,30.16,30.37,75400.0,30.33,30.37,30.16,30.37,75400.0
2007-05-14 14:30:00,30.38,30.47,30.35,30.44,84500.0,30.38,30.47,30.35,30.44,84500.0
2007-05-14 15:00:00,30.42,30.47,30.34,30.36,60800.0,30.42,30.47,30.34,30.36,60800.0
2007-05-14 15:30:00,30.37,30.46,30.32,30.4,163000.0,30.37,30.46,30.32,30.4,163000.0
2007-05-15 09:30:00,30.47,30.54,30.23,30.52,110100.0,30.47,30.54,30.23,30.52,110100.0
2007-05-15 10:00:00,30.54,30.93,30.49,30.66,172300.0,30.54,30.93,30.49,30.66,172300.0
2007-05-15 10:30:00,30.67,31.34,30.59,31.15,308100.0,30.67,31.34,30.59,31.15,308100.0
2007-05-15 11:00:00,31.11,31.71,31.0,31.41,353800.0,31.11,31.71,31.0,31.41,353800.0
2007-05-15 11:30:00,31.41,31.63,31.4,31.61,273600.0,31.41,31.63,31.4,31.61,273600.0
2007-05-15 12:00:00,31.62,32.06,31.6,32.02,552700.0,31.62,32.06,31.6,32.02,552700.0
2007-05-15 12:30:00,32.02,32.02,31.55,31.63,150900.0,32.02,32.02,31.55,31.63,150900.0
2007-05-15 13:00:00,31.6,31.9,31.52,31.69,243700.0,31.6,31.9,31.52,31.69,243700.0
2007-05-15 13:30:00,31.7,31.83,31.45,31.57,191500.0,31.7,31.83,31.45,31.57,191500.0
2007-05-15 14:00:00,31.55,31.55,31.4,31.45,215700.0,31.55,31.55,31.4,31.45,215700.0
2007-05-15 14:30:00,31.45,31.49,31.25,31.48,332900.0,31.45,31.49,31.25,31.48,332900.0
2007-05-15 15:00:00,31.45,31.66,31.37,31.65,339300.0,31.45,31.66,31.37,31.65,339300.0
2007-05-15 15:30:00,31.63,31.71,31.55,31.65,415300.0,31.63,31.71,31.55,31.65,415300.0
2007-05-16 09:30:00,31.73,32.02,31.69,31.81,138600.0,31.73,32.02,31.69,31.81,138600.0
2007-05-16 10:00:00,31.81,31.87,31.72,31.75,151200.0,31.81,31.87,31.72,31.75,151200.0
2007-05-16 10:30:00,31.76,31.8,31.45,31.48,175600.0,31.76,31.8,31.45,31.48,175600.0
2007-05-16 11:00:00,31.48,31.57,31.34,31.48,81200.0,31.48,31.57,31.34,31.48,81200.0
2007-05-16 11:30:00,31.48,31.65,31.4,31.63,106600.0,31.48,31.65,31.4,31.63,106600.0
2007-05-16 12:00:00,31.63,31.69,31.52,31.64,49900.0,31.63,31.69,31.52,31.64,49900.0
2007-05-16 12:30:00,31.65,31.69,31.46,31.69,80500.0,31.65,31.69,31.46,31.69,80500.0
2007-05-16 13:00:00,31.68,31.71,31.6,31.68,102600.0,31.68,31.71,31.6,31.68,102600.0
2007-05-16 13:30:00,31.68,31.76,31.65,31.73,59500.0,31.68,31.76,31.65,31.73,59500.0
2007-05-16 14:00:00,31.71,31.83,31.68,31.78,93500.0,31.71,31.83,31.68,31.78,93500.0
2007-05-16 14:30:00,31.78,32.04,31.77,32.0,159700.0,31.78,32.04,31.77,32.0,159700.0
2007-05-16 15:00:00,32.0,32.25,31.99,32.16,336000.0,32.0,32.25,31.99,32.16,336000.0
2007-05-16 15:30:00,32.2,32.37,32.19,32.31,400200.0,32.2,32.37,32.19,32.31,400200.0
2007-05-17 09:30:00,32.19,32.26,31.8,31.85,124900.0,32.19,32.26,31.8,31.85,124900.0
2007-05-17 10:00:00,31.85,32.04,31.82,31.95,167200.0,31.85,32.04,31.82,31.95,167200.0
2007-05-17 10:30:00,31.95,31.96,31.88,31.93,127100.0,31.95,31.96,31.88,31.93,127100.0
2007-05-17 11:00:00,31.95,31.96,31.79,31.84,107300.0,31.95,31.96,31.79,31.84,107300.0
2007-05-17 11:30:00,31.84,32.02,31.83,31.99,77200.0,31.84,32.02,31.83,31.99,77200.0
2007-05-17 12:00:00,32.01,32.02,31.67,31.67,145700.0,32.01,32.02,31.67,31.67,145700.0
2007-05-17 12:30:00,31.68,31.81,31.53,31.55,83900.0,31.68,31.81,31.53,31.55,83900.0
2007-05-17 13:00:00,31.54,31.54,31.42,31.44,87900.0,31.54,31.54,31.42,31.44,87900.0
2007-05-17 13:30:00,31.45,31.7,31.33,31.4,157000.0,31.45,31.7,31.33,31.4,157000.0
2007-05-17 14:00:00,31.4,31.44,31.24,31.25,155100.0,31.4,31.44,31.24,31.25,155100.0
2007-05-17 14:30:00,31.25,31.39,31.19,31.39,166100.0,31.25,31.39,31.19,31.39,166100.0
2007-05-17 15:00:00,31.39,31.55,31.36,31.43,125000.0,31.39,31.55,31.36,31.43,125000.0
2007-05-17 15:30:00,31.42,31.5,31.35,31.38,236500.0,31.42,31.5,31.35,31.38,236500.0
2007-05-18 09:30:00,31.41,31.44,30.83,30.84,244400.0,31.41,31.44,30.83,30.84,244400.0
2007-05-18 10:00:00,30.84,31.24,30.84,31.24,186700.0,30.84,31.24,30.84,31.24,186700.0
2007-05-18 10:30:00,31.25,31.26,31.02,31.08,116500.0,31.25,31.26,31.02,31.08,116500.0
2007-05-18 11:00:00,31.07,31.14,30.93,31.11,181100.0,31.07,31.14,30.93,31.11,181100.0
2007-05-18 11:30:00,31.11,31.16,31.08,31.14,75900.0,31.11,31.16,31.08,31.14,75900.0
2007-05-18 12:00:00,31.14,31.26,31.13,31.25,84200.0,31.14,31.26,31.13,31.25,84200.0
2007-05-18 12:30:00,31.28,31.46,31.21,31.44,142000.0,31.28,31.46,31.21,31.44,142000.0
2007-05-18 13:00:00,31.45,31.51,31.35,31.37,88900.0,31.45,31.51,31.35,31.37,88900.0
2007-05-18 13:30:00,31.36,31.5,31.32,31.48,30800.0,31.36,31.5,31.32,31.48,30800.0
2007-05-18 14:00:00,31.48,31.56,31.46,31.5,60400.0,31.48,31.56,31.46,31.5,60400.0
2007-05-18 14:30:00,31.4,31.51,31.28,31.38,91100.0,31.4,31.51,31.28,31.38,91100.0
2007-05-18 15:00:00,31.39,31.45,31.36,31.42,85000.0,31.39,31.45,31.36,31.42,85000.0
2007-05-18 15:30:00,31.41,31.51,31.39,31.45,154900.0,31.41,31.51,31.39,31.45,154900.0
2007-05-21 09:30:00,31.46,31.79,31.3,31.53,75900.0,31.46,31.79,31.3,31.53,75900.0
2007-05-21 10:00:00,31.53,31.66,31.4,31.44,107300.0,31.53,31.66,31.4,31.44,107300.0
2007-05-21 10:30:00,31.46,31.79,31.44,31.75,129600.0,31.46,31.79,31.44,31.75,129600.0
2007-05-21 11:00:00,31.74,31.79,31.62,31.67,73000.0,31.74,31.79,31.62,31.67,73000.0
2007-05-21 11:30:00,31.66,31.71,31.59,31.65,53100.0,31.66,31.71,31.59,31.65,53100.0
2007-05-21 12:00:00,31.65,31.92,31.62,31.64,64900.0,31.65,31.92,31.62,31.64,64900.0
2007-05-21 12:30:00,31.64,31.64,31.45,31.5,82100.0,31.64,31.64,31.45,31.5,82100.0
2007-05-21 13:00:00,31.5,31.59,31.5,31.59,41000.0,31.5,31.59,31.5,31.59,41000.0
2007-05-21 13:30:00,31.57,31.57,31.41,31.44,68800.0,31.57,31.57,31.41,31.44,68800.0
2007-05-21 14:00:00,31.45,31.61,31.45,31.59,67100.0,31.45,31.61,31.45,31.59,67100.0
2007-05-21 14:30:00,31.61,31.67,31.57,31.59,75900.0,31.61,31.67,31.57,31.59,75900.0
2007-05-21 15:00:00,31.59,31.6,31.39,31.46,123400.0,31.59,31.6,31.39,31.46,123400.0
2007-05-21 15:30:00,31.45,31.62,31.39,31.62,124400.0,31.45,31.62,31.39,31.62,124400.0
2007-05-22 09:30:00,31.55,31.64,31.35,31.57,82600.0,31.55,31.64,31.35,31.57,82600.0
2007-05-22 10:00:00,31.57,31.75,31.48,31.68,56300.0,31.57,31.75,31.48,31.68,56300.0
2007-05-22 10:30:00,31.69,31.73,31.5,31.67,59200.0,31.69,31.73,31.5,31.67,59200.0
2007-05-22 11:00:00,31.65,31.7,31.52,31.68,38500.0,31.65,31.7,31.52,31.68,38500.0
2007-05-22 11:30:00,31.69,31.69,31.52,31.55,18400.0,31.69,31.69,31.52,31.55,18400.0
2007-05-22 12:00:00,31.58,31.62,31.54,31.58,34300.0,31.58,31.62,31.54,31.58,34300.0
2007-05-22 12:30:00,31.6,31.62,31.55,31.62,24100.0,31.6,31.62,31.55,31.62,24100.0
2007-05-22 13:00:00,31.63,31.69,31.42,31.48,85400.0,31.63,31.69,31.42,31.48,85400.0
2007-05-22 13:30:00,31.5,31.56,31.44,31.44,60400.0,31.5,31.56,31.44,31.44,60400.0
2007-05-22 14:00:00,31.45,31.49,31.42,31.47,48700.0,31.45,31.49,31.42,31.47,48700.0
2007-05-22 14:30:00,31.47,31.5,31.36,31.44,46700.0,31.47,31.5,31.36,31.44,46700.0
2007-05-22 15:00:00,31.45,31.5,31.37,31.48,61100.0,31.45,31.5,31.37,31.48,61100.0
2007-05-22 15:30:00,31.49,31.59,31.37,31.44,147400.0,31.49,31.59,31.37,31.44,147400.0
2007-05-23 09:30:00,31.55,31.55,31.0,31.44,130200.0,31.55,31.55,31.0,31.44,130200.0
2007-05-23 10:00:00,31.43,31.58,31.37,31.44,72600.0,31.43,31.58,31.37,31.44,72600.0
2007-05-23 10:30:00,31.44,31.64,31.39,31.54,81900.0,31.44,31.64,31.39,31.54,81900.0
2007-05-23 11:00:00,31.55,31.55,31.5,31.55,47900.0,31.55,31.55,31.5,31.55,47900.0
2007-05-23 11:30:00,31.54,31.58,31.5,31.55,45200.0,31.54,31.58,31.5,31.55,45200.0
2007-05-23 12:00:00,31.53,31.57,31.49,31.53,35900.0,31.53,31.57,31.49,31.53,35900.0
2007-05-23 12:30:00,31.52,31.54,31.43,31.52,71700.0,31.52,31.54,31.43,31.52,71700.0
2007-05-23 13:00:00,31.52,31.53,31.48,31.53,27200.0,31.52,31.53,31.48,31.53,27200.0
2007-05-23 13:30:00,31.53,31.54,31.43,31.43,82200.0,31.53,31.54,31.43,31.43,82200.0
2007-05-23 14:00:00,31.43,31.47,31.11,31.15,90100.0,31.43,31.47,31.11,31.15,90100.0
2007-05-23 14:30:00,31.15,31.28,31.13,31.23,68300.0,31.15,31.28,31.13,31.23,68300.0
2007-05-23 15:00:00,31.24,31.42,31.16,31.4,110100.0,31.24,31.42,31.16,31.4,110100.0
2007-05-23 15:30:00,31.4,31.74,31.34,31.46,361800.0,31.4,31.74,31.34,31.46,361800.0
2007-05-24 09:30:00,31.34,31.45,30.75,30.85,134000.0,31.34,31.45,30.75,30.85,134000.0
2007-05-24 10:00:00,30.87,31.15,30.87,30.98,155900.0,30.87,31.15,30.87,30.98,155900.0
2007-05-24 10:30:00,31.0,31.1,30.93,30.95,136200.0,31.0,31.1,30.93,30.95,136200.0
2007-05-24 11:00:00,30.93,31.04,30.84,30.87,168900.0,30.93,31.04,30.84,30.87,168900.0
2007-05-24 11:30:00,30.88,31.02,30.83,31.0,123200.0,30.88,31.02,30.83,31.0,123200.0
2007-05-24 12:00:00,31.0,31.0,30.53,30.55,95500.0,31.0,31.0,30.53,30.55,95500.0
2007-05-24 12:30:00,30.54,30.62,30.45,30.62,74000.0,30.54,30.62,30.45,30.62,74000.0
2007-05-24 13:00:00,30.62,30.92,30.62,30.92,119200.0,30.62,30.92,30.62,30.92,119200.0
2007-05-24 13:30:00,30.92,31.06,30.82,31.04,126100.0,30.92,31.06,30.82,31.04,126100.0
2007-05-24 14:00:00,31.06,31.12,30.93,31.0,163400.0,31.06,31.12,30.93,31.0,163400.0
2007-05-24 14:30:00,31.0,31.0,30.57,30.59,94200.0,31.0,31.0,30.57,30.59,94200.0
2007-05-24 15:00:00,30.6,30.69,30.5,30.51,101400.0,30.6,30.69,30.5,30.51,101400.0
2007-05-24 15:30:00,30.52,30.6,30.4,30.54,177000.0,30.52,30.6,30.4,30.54,177000.0
2007-05-25 09:30:00,30.6,30.8,30.31,30.38,79400.0,30.6,30.8,30.31,30.38,79400.0
2007-05-25 10:00:00,30.35,30.59,30.32,30.52,61800.0,30.35,30.59,30.32,30.52,61800.0
2007-05-25 10:30:00,30.53,30.82,30.52,30.82,43400.0,30.53,30.82,30.52,30.82,43400.0
2007-05-25 11:00:00,30.82,30.84,30.63,30.67,58600.0,30.82,30.84,30.63,30.67,58600.0
2007-05-25 11:30:00,30.65,30.7,30.55,30.58,32500.0,30.65,30.7,30.55,30.58,32500.0
2007-05-25 12:00:00,30.59,30.64,30.48,30.56,63500.0,30.59,30.64,30.48,30.56,63500.0
2007-05-25 12:30:00,30.59,30.62,30.58,30.59,14600.0,30.59,30.62,30.58,30.59,14600.0
2007-05-25 13:00:00,30.59,30.79,30.59,30.73,22500.0,30.59,30.79,30.59,30.73,22500.0
2007-05-25 13:30:00,30.71,30.72,30.6,30.66,17200.0,30.71,30.72,30.6,30.66,17200.0
2007-05-25 14:00:00,30.66,30.72,30.66,30.67,21700.0,30.66,30.72,30.66,30.67,21700.0
2007-05-25 14:30:00,30.68,30.74,30.67,30.73,44100.0,30.68,30.74,30.67,30.73,44100.0
2007-05-25 15:00:00,30.73,30.75,30.68,30.68,75400.0,30.73,30.75,30.68,30.68,75400.0
2007-05-25 15:30:00,30.69,30.72,30.57,30.61,96900.0,30.69,30.72,30.57,30.61,96900.0
2007-05-29 09:30:00,30.47,30.69,30.45,30.66,76700.0,30.47,30.69,30.45,30.66,76700.0
2007-05-29 10:00:00,30.66,30.75,30.53,30.59,76400.0,30.66,30.75,30.53,30.59,76400.0
2007-05-29 10:30:00,30.58,30.61,30.45,30.49,71800.0,30.58,30.61,30.45,30.49,71800.0
2007-05-29 11:00:00,30.48,30.52,30.37,30.47,68400.0,30.48,30.52,30.37,30.47,68400.0
2007-05-29 11:30:00,30.46,30.62,30.45,30.52,40600.0,30.46,30.62,30.45,30.52,40600.0
2007-05-29 12:00:00,30.53,30.66,30.53,30.57,30500.0,30.53,30.66,30.53,30.57,30500.0
2007-05-29 12:30:00,30.57,30.58,30.49,30.53,18600.0,30.57,30.58,30.49,30.53,18600.0
2007-05-29 13:00:00,30.55,30.57,30.4,30.42,29600.0,30.55,30.57,30.4,30.42,29600.0
2007-05-29 13:30:00,30.42,30.42,30.21,30.25,60000.0,30.42,30.42,30.21,30.25,60000.0
2007-05-29 14:00:00,30.26,30.3,30.19,30.2,78600.0,30.26,30.3,30.19,30.2,78600.0
2007-05-29 14:30:00,30.2,30.25,30.14,30.21,101400.0,30.2,30.25,30.14,30.21,101400.0
2007-05-29 15:00:00,30.22,30.38,30.2,30.35,230700.0,30.22,30.38,30.2,30.35,230700.0
2007-05-29 15:30:00,30.34,30.51,30.31,30.51,82100.0,30.34,30.51,30.31,30.51,82100.0
2007-05-30 09:30:00,30.44,30.44,30.0,30.32,87400.0,30.44,30.44,30.0,30.32,87400.0
2007-05-30 10:00:00,30.28,30.42,30.24,30.33,36100.0,30.28,30.42,30.24,30.33,36100.0
2007-05-30 10:30:00,30.31,30.31,30.1,30.14,66700.0,30.31,30.31,30.1,30.14,66700.0
2007-05-30 11:00:00,30.12,30.32,30.1,30.29,28500.0,30.12,30.32,30.1,30.29,28500.0
2007-05-30 11:30:00,30.3,30.31,30.14,30.18,44000.0,30.3,30.31,30.14,30.18,44000.0
2007-05-30 12:00:00,30.18,30.47,30.16,30.47,43900.0,30.18,30.47,30.16,30.47,43900.0
2007-05-30 12:30:00,30.47,30.49,30.35,30.35,46900.0,30.47,30.49,30.35,30.35,46900.0
2007-05-30 13:00:00,30.34,30.35,30.16,30.18,45700.0,30.34,30.35,30.16,30.18,45700.0
2007-05-30 13:30:00,30.2,30.21,30.05,30.08,38500.0,30.2,30.21,30.05,30.08,38500.0
2007-05-30 14:00:00,30.08,30.16,30.01,30.05,102800.0,30.08,30.16,30.01,30.05,102800.0
2007-05-30 14:30:00,30.05,30.19,30.03,30.04,81000.0,30.05,30.19,30.03,30.04,81000.0
2007-05-30 15:00:00,30.05,30.06,29.89,29.96,158100.0,30.05,30.06,29.89,29.96,158100.0
2007-05-30 15:30:00,29.96,30.15,29.89,30.13,305900.0,29.96,30.15,29.89,30.13,305900.0
2007-05-31 09:30:00,30.03,30.16,29.9,29.91,89300.0,30.03,30.16,29.9,29.91,89300.0
2007-05-31 10:00:00,29.92,29.93,29.79,29.82,122600.0,29.92,29.93,29.79,29.82,122600.0
2007-05-31 10:30:00,29.83,29.96,29.8,29.8,161700.0,29.83,29.96,29.8,29.8,161700.0
2007-05-31 11:00:00,29.8,29.9,29.67,29.68,336000.0,29.8,29.9,29.67,29.68,336000.0
2007-05-31 11:30:00,29.69,29.8,29.68,29.79,96300.0,29.69,29.8,29.68,29.79,96300.0
2007-05-31 12:00:00,29.78,29.8,29.66,29.68,83200.0,29.78,29.8,29.66,29.68,83200.0
2007-05-31 12:30:00,29.69,29.7,29.65,29.68,50500.0,29.69,29.7,29.65,29.68,50500.0
2007-05-31 13:00:00,29.69,29.71,29.6,29.68,96700.0,29.69,29.71,29.6,29.68,96700.0
2007-05-31 13:30:00,29.67,29.67,29.54,29.59,81400.0,29.67,29.67,29.54,29.59,81400.0
2007-05-31 14:00:00,29.59,29.67,29.52,29.67,74000.0,29.59,29.67,29.52,29.67,74000.0
2007-05-31 14:30:00,29.67,29.79,29.67,29.71,73800.0,29.67,29.79,29.67,29.71,73800.0
2007-05-31 15:00:00,29.72,29.79,29.72,29.75,61900.0,29.72,29.79,29.72,29.75,61900.0
2007-05-31 15:30:00,29.74,29.93,29.74,29.84,170600.0,29.74,29.93,29.74,29.84,170600.0
2007-06-01 09:30:00,29.93,30.11,29.72,30.06,90400.0,29.93,30.11,29.72,30.06,90400.0
2007-06-01 10:00:00,30.04,30.17,29.93,29.95,83600.0,30.04,30.17,29.93,29.95,83600.0
2007-06-01 10:30:00,29.94,30.12,29.94,30.11,76500.0,29.94,30.12,29.94,30.11,76500.0
2007-06-01 11:00:00,30.11,30.25,29.95,29.95,125300.0,30.11,30.25,29.95,29.95,125300.0
2007-06-01 11:30:00,29.96,29.97,29.79,29.8,93200.0,29.96,29.97,29.79,29.8,93200.0
2007-06-01 12:00:00,29.8,29.81,29.64,29.71,117400.0,29.8,29.81,29.64,29.71,117400.0
2007-06-01 12:30:00,29.71,29.96,29.68,29.7,69500.0,29.71,29.96,29.68,29.7,69500.0
2007-06-01 13:00:00,29.71,29.72,29.58,29.65,85500.0,29.71,29.72,29.58,29.65,85500.0
2007-06-01 13:30:00,29.65,29.71,29.59,29.6,79000.0,29.65,29.71,29.59,29.6,79000.0
2007-06-01 14:00:00,29.61,29.68,29.5,29.51,92500.0,29.61,29.68,29.5,29.51,92500.0
2007-06-01 14:30:00,29.51,29.62,29.47,29.54,87100.0,29.51,29.62,29.47,29.54,87100.0
2007-06-01 15:00:00,29.56,29.57,29.44,29.57,121600.0,29.56,29.57,29.44,29.57,121600.0
2007-06-01 15:30:00,29.57,29.72,29.51,29.66,341200.0,29.57,29.72,29.51,29.66,341200.0
2007-06-04 09:30:00,29.48,30.04,29.48,29.88,120300.0,29.48,30.04,29.48,29.88,120300.0
2007-06-04 10:00:00,29.87,29.89,29.5,29.5,96400.0,29.87,29.89,29.5,29.5,96400.0
2007-06-04 10:30:00,29.48,29.55,29.32,29.45,115900.0,29.48,29.55,29.32,29.45,115900.0
2007-06-04 11:00:00,29.46,29.79,29.44,29.69,62100.0,29.46,29.79,29.44,29.69,62100.0
2007-06-04 11:30:00,29.67,29.67,29.41,29.44,54100.0,29.67,29.67,29.41,29.44,54100.0
2007-06-04 12:00:00,29.44,29.5,29.41,29.45,34800.0,29.44,29.5,29.41,29.45,34800.0
2007-06-04 12:30:00,29.43,29.54,29.41,29.52,38300.0,29.43,29.54,29.41,29.52,38300.0
2007-06-04 13:00:00,29.52,29.52,29.44,29.48,26100.0,29.52,29.52,29.44,29.48,26100.0
2007-06-04 13:30:00,29.47,29.49,29.44,29.46,22100.0,29.47,29.49,29.44,29.46,22100.0
2007-06-04 14:00:00,29.45,29.49,29.42,29.44,52800.0,29.45,29.49,29.42,29.44,52800.0
2007-06-04 14:30:00,29.43,29.44,29.36,29.39,119000.0,29.43,29.44,29.36,29.39,119000.0
2007-06-04 15:00:00,29.39,29.44,29.37,29.42,94500.0,29.39,29.44,29.37,29.42,94500.0
2007-06-04 15:30:00,29.43,29.5,29.39,29.45,121400.0,29.43,29.5,29.39,29.45,121400.0
2007-06-05 09:30:00,29.43,29.43,29.02,29.32,212800.0,29.43,29.43,29.02,29.32,212800.0
2007-06-05 10:00:00,29.33,29.46,29.29,29.36,138700.0,29.33,29.46,29.29,29.36,138700.0
2007-06-05 10:30:00,29.35,29.57,29.35,29.57,48500.0,29.35,29.57,29.35,29.57,48500.0
2007-06-05 11:00:00,29.55,29.69,29.55,29.61,55800.0,29.55,29.69,29.55,29.61,55800.0
2007-06-05 11:30:00,29.61,29.65,29.49,29.5,48300.0,29.61,29.65,29.49,29.5,48300.0
2007-06-05 12:00:00,29.49,29.53,29.26,29.29,117900.0,29.49,29.53,29.26,29.29,117900.0
2007-06-05 12:30:00,29.3,29.44,29.27,29.42,61700.0,29.3,29.44,29.27,29.42,61700.0
2007-06-05 13:00:00,29.42,29.51,29.36,29.43,52900.0,29.42,29.51,29.36,29.43,52900.0
2007-06-05 13:30:00,29.4,29.43,29.25,29.38,43200.0,29.4,29.43,29.25,29.38,43200.0
2007-06-05 14:00:00,29.39,29.43,29.36,29.38,39300.0,29.39,29.43,29.36,29.38,39300.0
2007-06-05 14:30:00,29.39,29.45,29.32,29.43,71100.0,29.39,29.45,29.32,29.43,71100.0
2007-06-05 15:00:00,29.43,29.53,29.41,29.53,69200.0,29.43,29.53,29.41,29.53,69200.0
2007-06-05 15:30:00,29.53,29.58,29.47,29.55,109300.0,29.53,29.58,29.47,29.55,109300.0
2007-06-06 09:30:00,29.48,29.48,28.93,29.04,138900.0,29.48,29.48,28.93,29.04,138900.0
2007-06-06 10:00:00,29.05,29.1,28.84,29.06,133000.0,29.05,29.1,28.84,29.06,133000.0
2007-06-06 10:30:00,29.06,29.07,28.92,29.01,107400.0,29.06,29.07,28.92,29.01,107400.0
2007-06-06 11:00:00,28.99,29.02,28.88,28.9,126700.0,28.99,29.02,28.88,28.9,126700.0
2007-06-06 11:30:00,28.9,29.0,28.8,28.83,95800.0,28.9,29.0,28.8,28.83,95800.0
2007-06-06 12:00:00,28.83,29.1,28.83,29.01,59000.0,28.83,29.1,28.83,29.01,59000.0
2007-06-06 12:30:00,29.01,29.03,28.8,28.85,65100.0,29.01,29.03,28.8,28.85,65100.0
2007-06-06 13:00:00,28.86,28.95,28.81,28.84,60700.0,28.86,28.95,28.81,28.84,60700.0
2007-06-06 13:30:00,28.85,28.87,28.8,28.86,45200.0,28.85,28.87,28.8,28.86,45200.0
2007-06-06 14:00:00,28.85,28.88,28.76,28.79,75500.0,28.85,28.88,28.76,28.79,75500.0
2007-06-06 14:30:00,28.78,28.84,28.76,28.77,79600.0,28.78,28.84,28.76,28.77,79600.0
2007-06-06 15:00:00,28.77,28.87,28.66,28.83,153800.0,28.77,28.87,28.66,28.83,153800.0
2007-06-06 15:30:00,28.83,28.85,28.68,28.75,209200.0,28.83,28.85,28.68,28.75,209200.0
2007-06-07 09:30:00,28.55,28.74,28.21,28.7,157500.0,28.55,28.74,28.21,28.7,157500.0
2007-06-07 10:00:00,28.69,28.7,28.18,28.29,181900.0,28.69,28.7,28.18,28.29,181900.0
2007-06-07 10:30:00,28.27,28.55,28.25,28.53,84700.0,28.27,28.55,28.25,28.53,84700.0
2007-06-07 11:00:00,28.53,28.53,28.13,28.21,88800.0,28.53,28.53,28.13,28.21,88800.0
2007-06-07 11:30:00,28.23,28.26,28.19,28.2,50400.0,28.23,28.26,28.19,28.2,50400.0
2007-06-07 12:00:00,28.19,28.26,27.98,28.0,218900.0,28.19,28.26,27.98,28.0,218900.0
2007-06-07 12:30:00,28.0,28.09,27.99,28.04,104200.0,28.0,28.09,27.99,28.04,104200.0
2007-06-07 13:00:00,28.04,28.13,27.95,27.99,82400.0,28.04,28.13,27.95,27.99,82400.0
2007-06-07 13:30:00,27.99,28.0,27.77,27.83,99700.0,27.99,28.0,27.77,27.83,99700.0
2007-06-07 14:00:00,27.82,28.04,27.72,27.99,110400.0,27.82,28.04,27.72,27.99,110400.0
2007-06-07 14:30:00,28.0,28.01,27.84,27.98,88800.0,28.0,28.01,27.84,27.98,88800.0
2007-06-07 15:00:00,27.98,28.28,27.97,28.12,161900.0,27.98,28.28,27.97,28.12,161900.0
2007-06-07 15:30:00,28.11,28.17,28.0,28.09,190800.0,28.11,28.17,28.0,28.09,190800.0
2007-06-08 09:30:00,27.8,27.96,27.54,27.82,151600.0,27.8,27.96,27.54,27.82,151600.0
2007-06-08 10:00:00,27.84,28.0,27.73,27.86,106500.0,27.84,28.0,27.73,27.86,106500.0
2007-06-08 10:30:00,27.87,27.93,27.81,27.89,73800.0,27.87,27.93,27.81,27.89,73800.0
2007-06-08 11:00:00,27.87,27.96,27.82,27.87,79100.0,27.87,27.96,27.82,27.87,79100.0
2007-06-08 11:30:00,27.85,27.95,27.81,27.89,41000.0,27.85,27.95,27.81,27.89,41000.0
2007-06-08 12:00:00,27.91,27.93,27.72,27.74,130400.0,27.91,27.93,27.72,27.74,130400.0
2007-06-08 12:30:00,27.74,27.75,27.57,27.58,77000.0,27.74,27.75,27.57,27.58,77000.0
2007-06-08 13:00:00,27.58,27.6,27.44,27.44,182400.0,27.58,27.6,27.44,27.44,182400.0
2007-06-08 13:30:00,27.45,27.56,27.38,27.54,245200.0,27.45,27.56,27.38,27.54,245200.0
2007-06-08 14:00:00,27.53,27.7,27.51,27.57,155500.0,27.53,27.7,27.51,27.57,155500.0
2007-06-08 14:30:00,27.57,27.59,27.4,27.44,125300.0,27.57,27.59,27.4,27.44,125300.0
2007-06-08 15:00:00,27.44,27.56,27.42,27.49,116500.0,27.44,27.56,27.42,27.49,116500.0
2007-06-08 15:30:00,27.49,28.08,27.46,27.68,288700.0,27.49,28.08,27.46,27.68,288700.0
2007-06-11 09:30:00,27.82,27.82,27.48,27.49,145500.0,27.82,27.82,27.48,27.49,145500.0
2007-06-11 10:00:00,27.49,27.51,27.17,27.25,173800.0,27.49,27.51,27.17,27.25,173800.0
2007-06-11 10:30:00,27.24,27.27,27.1,27.26,170500.0,27.24,27.27,27.1,27.26,170500.0
2007-06-11 11:00:00,27.26,27.34,27.22,27.26,92400.0,27.26,27.34,27.22,27.26,92400.0
2007-06-11 11:30:00,27.28,27.31,27.28,27.3,84900.0,27.28,27.31,27.28,27.3,84900.0
2007-06-11 12:00:00,27.29,27.32,27.22,27.27,110300.0,27.29,27.32,27.22,27.27,110300.0
2007-06-11 12:30:00,27.27,27.29,27.22,27.29,88100.0,27.27,27.29,27.22,27.29,88100.0
2007-06-11 13:00:00,27.29,27.29,27.21,27.23,94000.0,27.29,27.29,27.21,27.23,94000.0
2007-06-11 13:30:00,27.23,27.23,27.13,27.13,77300.0,27.23,27.23,27.13,27.13,77300.0
2007-06-11 14:00:00,27.14,27.18,27.09,27.14,96800.0,27.14,27.18,27.09,27.14,96800.0
2007-06-11 14:30:00,27.13,27.18,27.06,27.09,147000.0,27.13,27.18,27.06,27.09,147000.0
2007-06-11 15:00:00,27.09,27.1,27.05,27.09,96000.0,27.09,27.1,27.05,27.09,96000.0
2007-06-11 15:30:00,27.09,27.2,27.05,27.17,277800.0,27.09,27.2,27.05,27.17,277800.0
2007-06-12 09:30:00,27.18,27.4,26.8,26.96,392100.0,27.18,27.4,26.8,26.96,392100.0
2007-06-12 10:00:00,26.96,27.01,26.65,26.7,232000.0,26.96,27.01,26.65,26.7,232000.0
2007-06-12 10:30:00,26.71,26.87,26.69,26.72,99500.0,26.71,26.87,26.69,26.72,99500.0
2007-06-12 11:00:00,26.72,26.83,26.7,26.78,118000.0,26.72,26.83,26.7,26.78,118000.0
2007-06-12 11:30:00,26.77,26.96,26.72,26.92,140100.0,26.77,26.96,26.72,26.92,140100.0
2007-06-12 12:00:00,26.93,26.95,26.85,26.9,92700.0,26.93,26.95,26.85,26.9,92700.0
2007-06-12 12:30:00,26.89,26.92,26.72,26.77,112900.0,26.89,26.92,26.72,26.77,112900.0
2007-06-12 13:00:00,26.77,26.88,26.7,26.87,112800.0,26.77,26.88,26.7,26.87,112800.0
2007-06-12 13:30:00,26.88,26.95,26.79,26.93,87500.0,26.88,26.95,26.79,26.93,87500.0
2007-06-12 14:00:00,26.93,27.0,26.83,26.86,136000.0,26.93,27.0,26.83,26.86,136000.0
2007-06-12 14:30:00,26.85,26.9,26.74,26.8,128300.0,26.85,26.9,26.74,26.8,128300.0
2007-06-12 15:00:00,26.8,26.82,26.63,26.76,233800.0,26.8,26.82,26.63,26.76,233800.0
2007-06-12 15:30:00,26.76,26.9,26.69,26.9,275500.0,26.76,26.9,26.69,26.9,275500.0
2007-06-13 09:30:00,26.9,27.14,26.71,26.75,272400.0,26.9,27.14,26.71,26.75,272400.0
2007-06-13 10:00:00,26.75,27.08,26.71,26.98,178000.0,26.75,27.08,26.71,26.98,178000.0
2007-06-13 10:30:00,26.97,27.18,26.95,27.15,709200.0,26.97,27.18,26.95,27.15,709200.0
2007-06-13 11:00:00,27.14,27.33,27.14,27.26,193300.0,27.14,27.33,27.14,27.26,193300.0
2007-06-13 11:30:00,27.26,27.44,27.26,27.36,183700.0,27.26,27.44,27.26,27.36,183700.0
2007-06-13 12:00:00,27.38,27.39,27.25,27.28,282100.0,27.38,27.39,27.25,27.28,282100.0
2007-06-13 12:30:00,27.27,27.47,27.27,27.33,93100.0,27.27,27.47,27.27,27.33,93100.0
2007-06-13 13:00:00,27.31,27.38,27.28,27.33,95000.0,27.31,27.38,27.28,27.33,95000.0
2007-06-13 13:30:00,27.33,27.33,27.29,27.31,74300.0,27.33,27.33,27.29,27.31,74300.0
2007-06-13 14:00:00,27.31,27.4,27.31,27.34,94000.0,27.31,27.4,27.31,27.34,94000.0
2007-06-13 14:30:00,27.35,27.45,27.33,27.39,138100.0,27.35,27.45,27.33,27.39,138100.0
2007-06-13 15:00:00,27.38,27.44,27.25,27.25,165400.0,27.38,27.44,27.25,27.25,165400.0
2007-06-13 15:30:00,27.25,27.39,27.25,27.39,261700.0,27.25,27.39,27.25,27.39,261700.0
2007-06-14 09:30:00,27.35,27.66,27.31,27.63,205700.0,27.35,27.66,27.31,27.63,205700.0
2007-06-14 10:00:00,27.62,27.72,27.42,27.71,100900.0,27.62,27.72,27.42,27.71,100900.0
2007-06-14 10:30:00,27.72,27.84,27.65,27.74,637200.0,27.72,27.84,27.65,27.74,637200.0
2007-06-14 11:00:00,27.73,27.75,27.65,27.68,94700.0,27.73,27.75,27.65,27.68,94700.0
2007-06-14 11:30:00,27.68,27.69,27.45,27.45,56400.0,27.68,27.69,27.45,27.45,56400.0
2007-06-14 12:00:00,27.46,27.5,27.4,27.43,85400.0,27.46,27.5,27.4,27.43,85400.0
2007-06-14 12:30:00,27.43,27.5,27.35,27.49,72100.0,27.43,27.5,27.35,27.49,72100.0
2007-06-14 13:00:00,27.5,27.56,27.48,27.5,54200.0,27.5,27.56,27.48,27.5,54200.0
2007-06-14 13:30:00,27.5,27.52,27.35,27.45,54100.0,27.5,27.52,27.35,27.45,54100.0
2007-06-14 14:00:00,27.45,27.46,27.31,27.43,90100.0,27.45,27.46,27.31,27.43,90100.0
2007-06-14 14:30:00,27.43,27.46,27.32,27.32,79200.0,27.43,27.46,27.32,27.32,79200.0
2007-06-14 15:00:00,27.32,27.46,27.32,27.42,86300.0,27.32,27.46,27.32,27.42,86300.0
2007-06-14 15:30:00,27.42,27.46,27.3,27.36,178800.0,27.42,27.46,27.3,27.36,178800.0
2007-06-15 09:30:00,27.74,28.02,27.51,27.73,780300.0,27.74,28.02,27.51,27.73,780300.0
2007-06-15 10:00:00,27.74,27.83,27.67,27.72,87100.0,27.74,27.83,27.67,27.72,87100.0
2007-06-15 10:30:00,27.73,28.0,27.73,27.99,106300.0,27.73,28.0,27.73,27.99,106300.0
2007-06-15 11:00:00,27.99,28.01,27.88,27.88,93400.0,27.99,28.01,27.88,27.88,93400.0
2007-06-15 11:30:00,27.88,28.0,27.87,27.89,60800.0,27.88,28.0,27.87,27.89,60800.0
2007-06-15 12:00:00,27.89,27.93,27.68,27.68,63200.0,27.89,27.93,27.68,27.68,63200.0
2007-06-15 12:30:00,27.69,27.74,27.64,27.72,66800.0,27.69,27.74,27.64,27.72,66800.0
2007-06-15 13:00:00,27.72,27.82,27.66,27.79,66200.0,27.72,27.82,27.66,27.79,66200.0
2007-06-15 13:30:00,27.8,27.82,27.32,27.76,75900.0,27.8,27.82,27.32,27.76,75900.0
2007-06-15 14:00:00,27.76,27.78,27.56,27.6,105000.0,27.76,27.78,27.56,27.6,105000.0
2007-06-15 14:30:00,27.6,27.79,27.6,27.74,72400.0,27.6,27.79,27.6,27.74,72400.0
2007-06-15 15:00:00,27.75,27.78,27.69,27.7,115600.0,27.75,27.78,27.69,27.7,115600.0
2007-06-15 15:30:00,27.7,27.76,27.65,27.7,287100.0,27.7,27.76,27.65,27.7,287100.0
2007-06-18 09:30:00,27.64,27.79,27.18,27.21,122200.0,27.64,27.79,27.18,27.21,122200.0
2007-06-18 10:00:00,27.21,27.42,27.18,27.32,105500.0,27.21,27.42,27.18,27.32,105500.0
2007-06-18 10:30:00,27.32,27.43,27.27,27.36,86400.0,27.32,27.43,27.27,27.36,86400.0
2007-06-18 11:00:00,27.36,27.37,27.18,27.34,63500.0,27.36,27.37,27.18,27.34,63500.0
2007-06-18 11:30:00,27.34,27.35,27.28,27.29,50400.0,27.34,27.35,27.28,27.29,50400.0
2007-06-18 12:00:00,27.29,27.33,27.21,27.29,96400.0,27.29,27.33,27.21,27.29,96400.0
2007-06-18 12:30:00,27.29,27.36,27.28,27.3,55900.0,27.29,27.36,27.28,27.3,55900.0
2007-06-18 13:00:00,27.3,27.33,27.23,27.32,30500.0,27.3,27.33,27.23,27.32,30500.0
2007-06-18 13:30:00,27.32,27.35,27.25,27.27,38000.0,27.32,27.35,27.25,27.27,38000.0
2007-06-18 14:00:00,27.27,27.36,27.25,27.29,115200.0,27.27,27.36,27.25,27.29,115200.0
2007-06-18 14:30:00,27.29,27.31,27.23,27.26,82400.0,27.29,27.31,27.23,27.26,82400.0
2007-06-18 15:00:00,27.25,27.34,27.23,27.26,80000.0,27.25,27.34,27.23,27.26,80000.0
2007-06-18 15:30:00,27.26,27.36,27.24,27.35,284900.0,27.26,27.36,27.24,27.35,284900.0
2007-06-19 09:30:00,27.2,27.35,27.14,27.23,203800.0,27.2,27.35,27.14,27.23,203800.0
2007-06-19 10:00:00,27.21,27.23,27.07,27.07,63400.0,27.21,27.23,27.07,27.07,63400.0
2007-06-19 10:30:00,27.08,27.27,27.08,27.27,116800.0,27.08,27.27,27.08,27.27,116800.0
2007-06-19 11:00:00,27.28,27.29,27.23,27.25,90200.0,27.28,27.29,27.23,27.25,90200.0
2007-06-19 11:30:00,27.25,27.28,27.24,27.28,73100.0,27.25,27.28,27.24,27.28,73100.0
2007-06-19 12:00:00,27.28,27.3,27.22,27.25,86500.0,27.28,27.3,27.22,27.25,86500.0
2007-06-19 12:30:00,27.25,27.28,27.25,27.27,59800.0,27.25,27.28,27.25,27.27,59800.0
2007-06-19 13:00:00,27.27,27.27,27.24,27.26,57900.0,27.27,27.27,27.24,27.26,57900.0
2007-06-19 13:30:00,27.25,27.29,27.23,27.28,75100.0,27.25,27.29,27.23,27.28,75100.0
2007-06-19 14:00:00,27.26,27.28,27.2,27.22,44900.0,27.26,27.28,27.2,27.22,44900.0
2007-06-19 14:30:00,27.21,27.26,27.18,27.22,76500.0,27.21,27.26,27.18,27.22,76500.0
2007-06-19 15:00:00,27.23,27.27,27.18,27.25,198800.0,27.23,27.27,27.18,27.25,198800.0
2007-06-19 15:30:00,27.25,27.36,27.24,27.27,239700.0,27.25,27.36,27.24,27.27,239700.0
2007-06-20 09:30:00,27.22,27.33,27.1,27.14,118400.0,27.22,27.33,27.1,27.14,118400.0
2007-06-20 10:00:00,27.15,27.31,27.0,27.27,96200.0,27.15,27.31,27.0,27.27,96200.0
2007-06-20 10:30:00,27.27,27.38,27.25,27.29,104900.0,27.27,27.38,27.25,27.29,104900.0
2007-06-20 11:00:00,27.28,27.35,27.23,27.28,76900.0,27.28,27.35,27.23,27.28,76900.0
2007-06-20 11:30:00,27.28,27.36,27.25,27.33,157300.0,27.28,27.36,27.25,27.33,157300.0
2007-06-20 12:00:00,27.32,27.37,27.3,27.36,85200.0,27.32,27.37,27.3,27.36,85200.0
2007-06-20 12:30:00,27.36,27.42,27.36,27.4,44400.0,27.36,27.42,27.36,27.4,44400.0
2007-06-20 13:00:00,27.4,27.4,27.28,27.32,97600.0,27.4,27.4,27.28,27.32,97600.0
2007-06-20 13:30:00,27.33,27.41,27.32,27.33,120700.0,27.33,27.41,27.32,27.33,120700.0
2007-06-20 14:00:00,27.34,27.46,27.33,27.39,136600.0,27.34,27.46,27.33,27.39,136600.0
2007-06-20 14:30:00,27.39,27.42,27.36,27.39,183100.0,27.39,27.42,27.36,27.39,183100.0
2007-06-20 15:00:00,27.39,27.39,27.23,27.26,135000.0,27.39,27.39,27.23,27.26,135000.0
2007-06-20 15:30:00,27.27,27.35,27.14,27.27,290800.0,27.27,27.35,27.14,27.27,290800.0
2007-06-21 09:30:00,27.18,27.18,26.99,27.0,163500.0,27.18,27.18,26.99,27.0,163500.0
2007-06-21 10:00:00,27.0,27.22,26.99,27.15,230600.0,27.0,27.22,26.99,27.15,230600.0
2007-06-21 10:30:00,27.14,27.19,26.97,27.05,113600.0,27.14,27.19,26.97,27.05,113600.0
2007-06-21 11:00:00,27.06,27.09,26.85,27.05,106500.0,27.06,27.09,26.85,27.05,106500.0
2007-06-21 11:30:00,27.04,27.05,26.79,26.96,114100.0,27.04,27.05,26.79,26.96,114100.0
2007-06-21 12:00:00,26.96,27.05,26.77,26.8,111100.0,26.96,27.05,26.77,26.8,111100.0
2007-06-21 12:30:00,26.8,26.96,26.78,26.88,76800.0,26.8,26.96,26.78,26.88,76800.0
2007-06-21 13:00:00,26.87,27.03,26.85,27.0,138900.0,26.87,27.03,26.85,27.0,138900.0
2007-06-21 13:30:00,27.01,27.03,26.95,27.02,121300.0,27.01,27.03,26.95,27.02,121300.0
2007-06-21 14:00:00,27.01,27.02,26.94,26.95,60900.0,27.01,27.02,26.94,26.95,60900.0
2007-06-21 14:30:00,26.95,26.96,26.77,26.84,124500.0,26.95,26.96,26.77,26.84,124500.0
2007-06-21 15:00:00,26.83,26.88,26.76,26.8,115100.0,26.83,26.88,26.76,26.8,115100.0
2007-06-21 15:30:00,26.81,26.97,26.8,26.87,177700.0,26.81,26.97,26.8,26.87,177700.0
2007-06-22 09:30:00,26.92,26.93,26.68,26.8,66300.0,26.92,26.93,26.68,26.8,66300.0
2007-06-22 10:00:00,26.78,26.79,26.63,26.63,64500.0,26.78,26.79,26.63,26.63,64500.0
2007-06-22 10:30:00,26.62,26.63,26.45,26.46,116000.0,26.62,26.63,26.45,26.46,116000.0
2007-06-22 11:00:00,26.47,26.48,26.36,26.4,81300.0,26.47,26.48,26.36,26.4,81300.0
2007-06-22 11:30:00,26.41,26.45,26.2,26.34,171600.0,26.41,26.45,26.2,26.34,171600.0
2007-06-22 12:00:00,26.31,26.37,26.12,26.15,169900.0,26.31,26.37,26.12,26.15,169900.0
2007-06-22 12:30:00,26.16,26.18,26.02,26.1,246100.0,26.16,26.18,26.02,26.1,246100.0
2007-06-22 13:00:00,26.1,26.39,25.95,26.28,288200.0,26.1,26.39,25.95,26.28,288200.0
2007-06-22 13:30:00,26.3,26.33,26.17,26.23,80400.0,26.3,26.33,26.17,26.23,80400.0
2007-06-22 14:00:00,26.23,26.23,26.02,26.1,168500.0,26.23,26.23,26.02,26.1,168500.0
2007-06-22 14:30:00,26.13,26.28,26.09,26.15,204100.0,26.13,26.28,26.09,26.15,204100.0
2007-06-22 15:00:00,26.15,26.17,25.95,25.95,155800.0,26.15,26.17,25.95,25.95,155800.0
2007-06-22 15:30:00,25.95,26.21,25.94,26.17,266300.0,25.95,26.21,25.94,26.17,266300.0
2007-06-25 09:30:00,26.01,26.2,25.61,25.74,161900.0,26.01,26.2,25.61,25.74,161900.0
2007-06-25 10:00:00,25.73,26.29,25.72,26.22,154100.0,25.73,26.29,25.72,26.22,154100.0
2007-06-25 10:30:00,26.21,26.28,26.07,26.22,57900.0,26.21,26.28,26.07,26.22,57900.0
2007-06-25 11:00:00,26.23,26.44,26.22,26.36,124300.0,26.23,26.44,26.22,26.36,124300.0
2007-06-25 11:30:00,26.35,26.39,26.29,26.36,48200.0,26.35,26.39,26.29,26.36,48200.0
2007-06-25 12:00:00,26.36,26.41,26.3,26.37,64100.0,26.36,26.41,26.3,26.37,64100.0
2007-06-25 12:30:00,26.36,26.42,26.3,26.3,39700.0,26.36,26.42,26.3,26.3,39700.0
2007-06-25 13:00:00,26.31,26.38,26.26,26.3,50000.0,26.31,26.38,26.26,26.3,50000.0
2007-06-25 13:30:00,26.31,26.35,26.27,26.29,49000.0,26.31,26.35,26.27,26.29,49000.0
2007-06-25 14:00:00,26.3,26.32,26.22,26.22,63900.0,26.3,26.32,26.22,26.22,63900.0
2007-06-25 14:30:00,26.22,26.23,26.12,26.18,179900.0,26.22,26.23,26.12,26.18,179900.0
2007-06-25 15:00:00,26.18,26.22,25.82,26.08,191400.0,26.18,26.22,25.82,26.08,191400.0
2007-06-25 15:30:00,26.08,26.12,25.98,26.08,221500.0,26.08,26.12,25.98,26.08,221500.0
2007-06-26 09:30:00,26.66,27.09,26.42,26.5,298800.0,26.66,27.09,26.42,26.5,298800.0
2007-06-26 10:00:00,26.5,26.6,26.16,26.26,324700.0,26.5,26.6,26.16,26.26,324700.0
2007-06-26 10:30:00,26.28,26.49,26.2,26.37,180800.0,26.28,26.49,26.2,26.37,180800.0
2007-06-26 11:00:00,26.38,26.54,26.31,26.45,80300.0,26.38,26.54,26.31,26.45,80300.0
2007-06-26 11:30:00,26.45,26.7,26.43,26.58,137500.0,26.45,26.7,26.43,26.58,137500.0
2007-06-26 12:00:00,26.6,26.69,26.44,26.5,66200.0,26.6,26.69,26.44,26.5,66200.0
2007-06-26 12:30:00,26.5,26.51,26.34,26.4,50600.0,26.5,26.51,26.34,26.4,50600.0
2007-06-26 13:00:00,26.41,26.5,26.38,26.48,96800.0,26.41,26.5,26.38,26.48,96800.0
2007-06-26 13:30:00,26.47,26.5,26.34,26.39,97900.0,26.47,26.5,26.34,26.39,97900.0
2007-06-26 14:00:00,26.39,26.42,26.18,26.2,144200.0,26.39,26.42,26.18,26.2,144200.0
2007-06-26 14:30:00,26.21,26.23,26.17,26.17,166900.0,26.21,26.23,26.17,26.17,166900.0
2007-06-26 15:00:00,26.17,26.46,26.09,26.3,302600.0,26.17,26.46,26.09,26.3,302600.0
2007-06-26 15:30:00,26.3,26.6,26.25,26.39,293700.0,26.3,26.6,26.25,26.39,293700.0
2007-06-27 09:30:00,26.36,27.22,26.2,27.12,296600.0,26.36,27.22,26.2,27.12,296600.0
2007-06-27 10:00:00,27.12,27.24,27.11,27.23,242800.0,27.12,27.24,27.11,27.23,242800.0
2007-06-27 10:30:00,27.24,27.33,27.12,27.19,193300.0,27.24,27.33,27.12,27.19,193300.0
2007-06-27 11:00:00,27.2,27.39,27.16,27.27,141700.0,27.2,27.39,27.16,27.27,141700.0
2007-06-27 11:30:00,27.26,27.28,27.25,27.26,61900.0,27.26,27.28,27.25,27.26,61900.0
2007-06-27 12:00:00,27.26,27.4,27.25,27.33,116300.0,27.26,27.4,27.25,27.33,116300.0
2007-06-27 12:30:00,27.33,27.41,27.25,27.32,163900.0,27.33,27.41,27.25,27.32,163900.0
2007-06-27 13:00:00,27.31,27.43,27.29,27.4,133200.0,27.31,27.43,27.29,27.4,133200.0
2007-06-27 13:30:00,27.4,27.49,27.26,27.48,132300.0,27.4,27.49,27.26,27.48,132300.0
2007-06-27 14:00:00,27.49,28.0,27.49,27.91,387500.0,27.49,28.0,27.49,27.91,387500.0
2007-06-27 14:30:00,27.91,27.91,27.75,27.77,176400.0,27.91,27.91,27.75,27.77,176400.0
2007-06-27 15:00:00,27.77,27.93,27.76,27.89,208000.0,27.77,27.93,27.76,27.89,208000.0
2007-06-27 15:30:00,27.89,28.14,27.8,28.1,608200.0,27.89,28.14,27.8,28.1,608200.0
2007-06-28 09:30:00,28.12,28.4,28.0,28.29,183800.0,28.12,28.4,28.0,28.29,183800.0
2007-06-28 10:00:00,28.29,28.51,28.29,28.43,231600.0,28.29,28.51,28.29,28.43,231600.0
2007-06-28 10:30:00,28.43,28.52,28.41,28.47,111200.0,28.43,28.52,28.41,28.47,111200.0
2007-06-28 11:00:00,28.47,28.55,28.45,28.54,111900.0,28.47,28.55,28.45,28.54,111900.0
2007-06-28 11:30:00,28.54,28.83,28.53,28.82,189100.0,28.54,28.83,28.53,28.82,189100.0
2007-06-28 12:00:00,28.81,28.85,28.66,28.74,116200.0,28.81,28.85,28.66,28.74,116200.0
2007-06-28 12:30:00,28.75,28.81,28.65,28.65,138300.0,28.75,28.81,28.65,28.65,138300.0
2007-06-28 13:00:00,28.66,28.69,28.6,28.62,124000.0,28.66,28.69,28.6,28.62,124000.0
2007-06-28 13:30:00,28.61,28.65,28.52,28.62,211000.0,28.61,28.65,28.52,28.62,211000.0
2007-06-28 14:00:00,28.62,28.88,28.59,28.8,255000.0,28.62,28.88,28.59,28.8,255000.0
2007-06-28 14:30:00,28.79,28.8,28.58,28.63,238400.0,28.79,28.8,28.58,28.63,238400.0
2007-06-28 15:00:00,28.64,28.64,28.46,28.47,148000.0,28.64,28.64,28.46,28.47,148000.0
2007-06-28 15:30:00,28.48,28.75,28.45,28.6,467300.0,28.48,28.75,28.45,28.6,467300.0
2007-06-29 09:30:00,28.8,28.98,28.55,28.56,164500.0,28.8,28.98,28.55,28.56,164500.0
2007-06-29 10:00:00,28.57,28.79,28.57,28.71,121400.0,28.57,28.79,28.57,28.71,121400.0
2007-06-29 10:30:00,28.71,28.78,28.61,28.68,193300.0,28.71,28.78,28.61,28.68,193300.0
2007-06-29 11:00:00,28.69,28.7,28.59,28.65,94700.0,28.69,28.7,28.59,28.65,94700.0
2007-06-29 11:30:00,28.64,28.69,28.57,28.59,58400.0,28.64,28.69,28.57,28.59,58400.0
2007-06-29 12:00:00,28.58,28.63,28.4,28.47,88600.0,28.58,28.63,28.4,28.47,88600.0
2007-06-29 12:30:00,28.46,28.53,28.31,28.31,78100.0,28.46,28.53,28.31,28.31,78100.0
2007-06-29 13:00:00,28.32,28.41,28.21,28.41,96900.0,28.32,28.41,28.21,28.41,96900.0
2007-06-29 13:30:00,28.41,28.52,28.38,28.5,80700.0,28.41,28.52,28.38,28.5,80700.0
2007-06-29 14:00:00,28.5,28.52,28.4,28.46,121000.0,28.5,28.52,28.4,28.46,121000.0
2007-06-29 14:30:00,28.45,28.51,28.4,28.51,78100.0,28.45,28.51,28.4,28.51,78100.0
2007-06-29 15:00:00,28.51,28.56,28.22,28.23,184100.0,28.51,28.56,28.22,28.23,184100.0
2007-06-29 15:30:00,28.22,28.6,28.21,28.55,324600.0,28.22,28.6,28.21,28.55,324600.0
2007-07-02 09:30:00,28.59,28.95,28.3,28.37,105500.0,28.59,28.95,28.3,28.37,105500.0
2007-07-02 10:00:00,28.36,28.4,28.21,28.27,94000.0,28.36,28.4,28.21,28.27,94000.0
2007-07-02 10:30:00,28.28,28.42,28.16,28.17,99500.0,28.28,28.42,28.16,28.17,99500.0
2007-07-02 11:00:00,28.17,28.24,28.12,28.22,129900.0,28.17,28.24,28.12,28.22,129900.0
2007-07-02 11:30:00,28.22,28.23,28.13,28.13,71900.0,28.22,28.23,28.13,28.13,71900.0
2007-07-02 12:00:00,28.13,28.18,28.05,28.09,117500.0,28.13,28.18,28.05,28.09,117500.0
2007-07-02 12:30:00,28.09,28.15,28.06,28.07,43900.0,28.09,28.15,28.06,28.07,43900.0
2007-07-02 13:00:00,28.06,28.15,28.04,28.13,70500.0,28.06,28.15,28.04,28.13,70500.0
2007-07-02 13:30:00,28.12,28.38,28.12,28.34,60200.0,28.12,28.38,28.12,28.34,60200.0
2007-07-02 14:00:00,28.35,28.36,28.12,28.13,101600.0,28.35,28.36,28.12,28.13,101600.0
2007-07-02 14:30:00,28.14,28.23,28.12,28.23,51400.0,28.14,28.23,28.12,28.23,51400.0
2007-07-02 15:00:00,28.23,28.27,28.15,28.21,89900.0,28.23,28.27,28.15,28.21,89900.0
2007-07-02 15:30:00,28.21,28.42,28.19,28.38,188200.0,28.21,28.42,28.19,28.38,188200.0
2007-07-03 09:30:00,28.36,28.48,28.08,28.3,55700.0,28.36,28.48,28.08,28.3,55700.0
2007-07-03 10:00:00,28.3,28.48,28.06,28.28,65300.0,28.3,28.48,28.06,28.28,65300.0
2007-07-03 10:30:00,28.28,28.59,28.15,28.18,195100.0,28.28,28.59,28.15,28.18,195100.0
2007-07-03 11:00:00,28.16,28.22,28.1,28.11,48200.0,28.16,28.22,28.1,28.11,48200.0
2007-07-03 11:30:00,28.12,28.16,28.07,28.11,57800.0,28.12,28.16,28.07,28.11,57800.0
2007-07-03 12:00:00,28.11,28.16,28.07,28.12,59100.0,28.11,28.16,28.07,28.12,59100.0
2007-07-03 12:30:00,28.11,28.28,28.1,28.16,110400.0,28.11,28.28,28.1,28.16,110400.0
2007-07-05 09:30:00,28.3,28.49,28.16,28.2,92300.0,28.3,28.49,28.16,28.2,92300.0
2007-07-05 10:00:00,28.18,28.29,28.06,28.15,123100.0,28.18,28.29,28.06,28.15,123100.0
2007-07-05 10:30:00,28.16,28.3,28.06,28.1,133800.0,28.16,28.3,28.06,28.1,133800.0
2007-07-05 11:00:00,28.1,28.2,28.0,28.09,141400.0,28.1,28.2,28.0,28.09,141400.0
2007-07-05 11:30:00,28.09,28.1,28.0,28.01,79100.0,28.09,28.1,28.0,28.01,79100.0
2007-07-05 12:00:00,28.0,28.04,27.55,27.9,163200.0,28.0,28.04,27.55,27.9,163200.0
2007-07-05 12:30:00,27.9,27.95,27.82,27.95,79500.0,27.9,27.95,27.82,27.95,79500.0
2007-07-05 13:00:00,27.95,28.0,27.88,27.96,76600.0,27.95,28.0,27.88,27.96,76600.0
2007-07-05 13:30:00,27.96,28.08,27.96,28.05,67600.0,27.96,28.08,27.96,28.05,67600.0
2007-07-05 14:00:00,28.05,28.26,28.04,28.21,86600.0,28.05,28.26,28.04,28.21,86600.0
2007-07-05 14:30:00,28.2,28.35,28.15,28.25,110700.0,28.2,28.35,28.15,28.25,110700.0
2007-07-05 15:00:00,28.25,28.56,28.23,28.54,224100.0,28.25,28.56,28.23,28.54,224100.0
2007-07-05 15:30:00,28.54,28.83,28.52,28.67,637300.0,28.54,28.83,28.52,28.67,637300.0
2007-07-06 09:30:00,28.65,28.67,28.26,28.3,72800.0,28.65,28.67,28.26,28.3,72800.0
2007-07-06 10:00:00,28.31,28.47,28.29,28.37,42900.0,28.31,28.47,28.29,28.37,42900.0
2007-07-06 10:30:00,28.39,28.52,28.36,28.44,59500.0,28.39,28.52,28.36,28.44,59500.0
2007-07-06 11:00:00,28.45,28.79,28.38,28.69,83100.0,28.45,28.79,28.38,28.69,83100.0
2007-07-06 11:30:00,28.67,28.73,28.49,28.49,52700.0,28.67,28.73,28.49,28.49,52700.0
2007-07-06 12:00:00,28.5,28.59,28.4,28.4,51300.0,28.5,28.59,28.4,28.4,51300.0
2007-07-06 12:30:00,28.42,28.58,28.41,28.54,55800.0,28.42,28.58,28.41,28.54,55800.0
2007-07-06 13:00:00,28.55,28.63,28.47,28.61,32500.0,28.55,28.63,28.47,28.61,32500.0
2007-07-06 13:30:00,28.62,28.73,28.6,28.71,57100.0,28.62,28.73,28.6,28.71,57100.0
2007-07-06 14:00:00,28.72,28.72,28.59,28.61,58200.0,28.72,28.72,28.59,28.61,58200.0
2007-07-06 14:30:00,28.63,28.7,28.6,28.62,52100.0,28.63,28.7,28.6,28.62,52100.0
2007-07-06 15:00:00,28.62,28.7,28.6,28.65,65300.0,28.62,28.7,28.6,28.65,65300.0
2007-07-06 15:30:00,28.66,28.77,28.61,28.77,111300.0,28.66,28.77,28.61,28.77,111300.0
2007-07-09 09:30:00,28.75,28.75,28.2,28.2,100300.0,28.75,28.75,28.2,28.2,100300.0
2007-07-09 10:00:00,28.19,28.26,28.11,28.14,88400.0,28.19,28.26,28.11,28.14,88400.0
2007-07-09 10:30:00,28.14,28.18,28.01,28.08,315200.0,28.14,28.18,28.01,28.08,315200.0
2007-07-09 11:00:00,28.05,28.17,28.05,28.16,47900.0,28.05,28.17,28.05,28.16,47900.0
2007-07-09 11:30:00,28.17,28.25,28.13,28.15,56800.0,28.17,28.25,28.13,28.15,56800.0
2007-07-09 12:00:00,28.15,28.17,28.1,28.15,55500.0,28.15,28.17,28.1,28.15,55500.0
2007-07-09 12:30:00,28.15,28.21,28.1,28.17,70700.0,28.15,28.21,28.1,28.17,70700.0
2007-07-09 13:00:00,28.17,28.22,28.11,28.17,62200.0,28.17,28.22,28.11,28.17,62200.0
2007-07-09 13:30:00,28.19,28.37,28.17,28.36,57900.0,28.19,28.37,28.17,28.36,57900.0
2007-07-09 14:00:00,28.36,28.4,28.3,28.38,51900.0,28.36,28.4,28.3,28.38,51900.0
2007-07-09 14:30:00,28.39,28.53,28.37,28.53,66300.0,28.39,28.53,28.37,28.53,66300.0
2007-07-09 15:00:00,28.51,28.59,28.49,28.52,108400.0,28.51,28.59,28.49,28.52,108400.0
2007-07-09 15:30:00,28.52,28.57,28.44,28.44,164300.0,28.52,28.57,28.44,28.44,164300.0
2007-07-10 09:30:00,28.31,28.54,28.05,28.44,60500.0,28.31,28.54,28.05,28.44,60500.0
2007-07-10 10:00:00,28.34,28.68,28.34,28.48,70800.0,28.34,28.68,28.34,28.48,70800.0
2007-07-10 10:30:00,28.49,28.59,28.26,28.57,40900.0,28.49,28.59,28.26,28.57,40900.0
2007-07-10 11:00:00,28.57,28.65,28.5,28.59,24500.0,28.57,28.65,28.5,28.59,24500.0
2007-07-10 11:30:00,28.56,28.65,28.49,28.64,50800.0,28.56,28.65,28.49,28.64,50800.0
2007-07-10 12:00:00,28.63,28.71,28.59,28.71,66900.0,28.63,28.71,28.59,28.71,66900.0
2007-07-10 12:30:00,28.72,28.86,28.7,28.73,81000.0,28.72,28.86,28.7,28.73,81000.0
2007-07-10 13:00:00,28.75,28.78,28.63,28.71,79600.0,28.75,28.78,28.63,28.71,79600.0
2007-07-10 13:30:00,28.73,28.81,28.52,28.68,109200.0,28.73,28.81,28.52,28.68,109200.0
2007-07-10 14:00:00,28.69,28.75,28.63,28.71,58200.0,28.69,28.75,28.63,28.71,58200.0
2007-07-10 14:30:00,28.69,28.78,28.56,28.6,73000.0,28.69,28.78,28.56,28.6,73000.0
2007-07-10 15:00:00,28.59,28.63,28.48,28.55,85400.0,28.59,28.63,28.48,28.55,85400.0
2007-07-10 15:30:00,28.57,28.6,28.45,28.55,158900.0,28.57,28.6,28.45,28.55,158900.0
2007-07-11 09:30:00,28.51,28.53,28.04,28.22,118100.0,28.51,28.53,28.04,28.22,118100.0
2007-07-11 10:00:00,28.08,28.23,28.01,28.05,156900.0,28.08,28.23,28.01,28.05,156900.0
2007-07-11 10:30:00,28.05,28.12,28.0,28.07,149800.0,28.05,28.12,28.0,28.07,149800.0
2007-07-11 11:00:00,28.1,28.11,27.97,28.08,119900.0,28.1,28.11,27.97,28.08,119900.0
2007-07-11 11:30:00,28.08,28.18,28.01,28.09,118100.0,28.08,28.18,28.01,28.09,118100.0
2007-07-11 12:00:00,28.11,28.16,28.05,28.07,56400.0,28.11,28.16,28.05,28.07,56400.0
2007-07-11 12:30:00,28.07,28.07,28.0,28.03,74600.0,28.07,28.07,28.0,28.03,74600.0
2007-07-11 13:00:00,28.03,28.1,28.01,28.04,92700.0,28.03,28.1,28.01,28.04,92700.0
2007-07-11 13:30:00,28.04,28.15,28.02,28.05,70700.0,28.04,28.15,28.02,28.05,70700.0
2007-07-11 14:00:00,28.04,28.14,27.99,28.11,70100.0,28.04,28.14,27.99,28.11,70100.0
2007-07-11 14:30:00,28.11,28.12,27.98,28.01,102000.0,28.11,28.12,27.98,28.01,102000.0
2007-07-11 15:00:00,28.01,28.13,28.0,28.12,110400.0,28.01,28.13,28.0,28.12,110400.0
2007-07-11 15:30:00,28.12,28.25,28.08,28.23,225100.0,28.12,28.25,28.08,28.23,225100.0
2007-07-12 09:30:00,28.44,28.52,28.19,28.4,82900.0,28.44,28.52,28.19,28.4,82900.0
2007-07-12 10:00:00,28.41,28.54,28.34,28.43,66400.0,28.41,28.54,28.34,28.43,66400.0
2007-07-12 10:30:00,28.43,28.69,28.4,28.66,98800.0,28.43,28.69,28.4,28.66,98800.0
2007-07-12 11:00:00,28.66,28.73,28.59,28.73,58200.0,28.66,28.73,28.59,28.73,58200.0
2007-07-12 11:30:00,28.72,28.8,28.7,28.72,102300.0,28.72,28.8,28.7,28.72,102300.0
2007-07-12 12:00:00,28.72,28.93,28.69,28.93,69200.0,28.72,28.93,28.69,28.93,69200.0
2007-07-12 12:30:00,28.92,29.03,28.88,28.99,118600.0,28.92,29.03,28.88,28.99,118600.0
2007-07-12 13:00:00,28.99,29.19,28.97,29.15,104300.0,28.99,29.19,28.97,29.15,104300.0
2007-07-12 13:30:00,29.16,29.22,29.02,29.05,99300.0,29.16,29.22,29.02,29.05,99300.0
2007-07-12 14:00:00,29.05,29.11,28.97,29.06,98800.0,29.05,29.11,28.97,29.06,98800.0
2007-07-12 14:30:00,29.05,29.21,29.02,29.19,100500.0,29.05,29.21,29.02,29.19,100500.0
2007-07-12 15:00:00,29.19,29.5,29.07,29.38,152800.0,29.19,29.5,29.07,29.38,152800.0
2007-07-12 15:30:00,29.39,29.46,29.3,29.42,375300.0,29.39,29.46,29.3,29.42,375300.0
2007-07-13 09:30:00,29.37,29.38,28.8,28.88,109500.0,29.37,29.38,28.8,28.88,109500.0
2007-07-13 10:00:00,28.89,29.09,28.89,29.05,99500.0,28.89,29.09,28.89,29.05,99500.0
2007-07-13 10:30:00,29.05,29.39,29.03,29.37,69500.0,29.05,29.39,29.03,29.37,69500.0
2007-07-13 11:00:00,29.36,29.49,29.1,29.11,64600.0,29.36,29.49,29.1,29.11,64600.0
2007-07-13 11:30:00,29.09,29.1,28.98,29.02,81000.0,29.09,29.1,28.98,29.02,81000.0
2007-07-13 12:00:00,29.02,29.1,29.01,29.06,64200.0,29.02,29.1,29.01,29.06,64200.0
2007-07-13 12:30:00,29.07,29.15,29.06,29.08,58500.0,29.07,29.15,29.06,29.08,58500.0
2007-07-13 13:00:00,29.09,29.16,29.02,29.07,51700.0,29.09,29.16,29.02,29.07,51700.0
2007-07-13 13:30:00,29.07,29.13,29.03,29.05,31300.0,29.07,29.13,29.03,29.05,31300.0
2007-07-13 14:00:00,29.05,29.08,29.0,29.01,47600.0,29.05,29.08,29.0,29.01,47600.0
2007-07-13 14:30:00,29.0,29.08,28.99,29.06,92700.0,29.0,29.08,28.99,29.06,92700.0
2007-07-13 15:00:00,29.07,29.07,28.99,29.05,74900.0,29.07,29.07,28.99,29.05,74900.0
2007-07-13 15:30:00,29.05,29.16,29.03,29.15,110500.0,29.05,29.16,29.03,29.15,110500.0
2007-07-16 09:30:00,29.17,29.17,28.67,28.73,95900.0,29.17,29.17,28.67,28.73,95900.0
2007-07-16 10:00:00,28.72,28.82,28.68,28.79,48700.0,28.72,28.82,28.68,28.79,48700.0
2007-07-16 10:30:00,28.78,29.03,28.78,28.97,33700.0,28.78,29.03,28.78,28.97,33700.0
2007-07-16 11:00:00,28.95,28.95,28.82,28.85,29200.0,28.95,28.95,28.82,28.85,29200.0
2007-07-16 11:30:00,28.87,29.0,28.87,28.95,19300.0,28.87,29.0,28.87,28.95,19300.0
2007-07-16 12:00:00,28.95,29.04,28.88,28.97,92100.0,28.95,29.04,28.88,28.97,92100.0
2007-07-16 12:30:00,28.99,29.09,28.96,29.04,22800.0,28.99,29.09,28.96,29.04,22800.0
2007-07-16 13:00:00,29.05,29.06,28.77,28.83,30000.0,29.05,29.06,28.77,28.83,30000.0
2007-07-16 13:30:00,28.84,28.84,28.72,28.77,48600.0,28.84,28.84,28.72,28.77,48600.0
2007-07-16 14:00:00,28.76,28.8,28.72,28.77,40200.0,28.76,28.8,28.72,28.77,40200.0
2007-07-16 14:30:00,28.76,28.78,28.74,28.77,29700.0,28.76,28.78,28.74,28.77,29700.0
2007-07-16 15:00:00,28.75,28.89,28.75,28.86,65800.0,28.75,28.89,28.75,28.86,65800.0
2007-07-16 15:30:00,28.86,28.88,28.72,28.83,127000.0,28.86,28.88,28.72,28.83,127000.0
2007-07-17 09:30:00,28.81,29.09,28.67,28.73,99100.0,28.81,29.09,28.67,28.73,99100.0
2007-07-17 10:00:00,28.72,28.83,28.62,28.83,52300.0,28.72,28.83,28.62,28.83,52300.0
2007-07-17 10:30:00,28.85,28.86,28.74,28.75,49800.0,28.85,28.86,28.74,28.75,49800.0
2007-07-17 11:00:00,28.75,28.87,28.74,28.85,78300.0,28.75,28.87,28.74,28.85,78300.0
2007-07-17 11:30:00,28.85,28.98,28.81,28.88,56700.0,28.85,28.98,28.81,28.88,56700.0
2007-07-17 12:00:00,28.87,28.99,28.87,28.9,31900.0,28.87,28.99,28.87,28.9,31900.0
2007-07-17 12:30:00,28.91,29.01,28.9,28.97,42100.0,28.91,29.01,28.9,28.97,42100.0
2007-07-17 13:00:00,28.95,29.02,28.89,28.97,55100.0,28.95,29.02,28.89,28.97,55100.0
2007-07-17 13:30:00,28.98,29.02,28.94,29.0,38700.0,28.98,29.02,28.94,29.0,38700.0
2007-07-17 14:00:00,29.0,29.05,28.99,29.04,48400.0,29.0,29.05,28.99,29.04,48400.0
2007-07-17 14:30:00,29.05,29.09,29.01,29.08,56600.0,29.05,29.09,29.01,29.08,56600.0
2007-07-17 15:00:00,29.07,29.09,28.96,28.98,61700.0,29.07,29.09,28.96,28.98,61700.0
2007-07-17 15:30:00,28.97,29.03,28.85,28.9,172500.0,28.97,29.03,28.85,28.9,172500.0
2007-07-18 09:30:00,28.83,29.11,28.6,28.68,139200.0,28.83,29.11,28.6,28.68,139200.0
2007-07-18 10:00:00,28.67,28.76,28.56,28.64,96600.0,28.67,28.76,28.56,28.64,96600.0
2007-07-18 10:30:00,28.62,28.83,28.6,28.77,77500.0,28.62,28.83,28.6,28.77,77500.0
2007-07-18 11:00:00,28.78,28.9,28.75,28.85,55300.0,28.78,28.9,28.75,28.85,55300.0
2007-07-18 11:30:00,28.85,28.88,28.64,28.65,64700.0,28.85,28.88,28.64,28.65,64700.0
2007-07-18 12:00:00,28.67,28.9,28.65,28.9,62800.0,28.67,28.9,28.65,28.9,62800.0
2007-07-18 12:30:00,28.91,28.97,28.78,28.86,51500.0,28.91,28.97,28.78,28.86,51500.0
2007-07-18 13:00:00,28.86,28.98,28.79,28.87,38000.0,28.86,28.98,28.79,28.87,38000.0
2007-07-18 13:30:00,28.89,29.1,28.89,28.97,34900.0,28.89,29.1,28.89,28.97,34900.0
2007-07-18 14:00:00,28.98,29.05,28.96,29.0,41000.0,28.98,29.05,28.96,29.0,41000.0
2007-07-18 14:30:00,28.98,29.04,28.91,28.98,62800.0,28.98,29.04,28.91,28.98,62800.0
2007-07-18 15:00:00,28.97,29.02,28.9,28.95,43800.0,28.97,29.02,28.9,28.95,43800.0
2007-07-18 15:30:00,28.95,29.23,28.89,29.18,209400.0,28.95,29.23,28.89,29.18,209400.0
2007-07-19 09:30:00,29.51,29.58,29.14,29.16,99100.0,29.51,29.58,29.14,29.16,99100.0
2007-07-19 10:00:00,29.16,29.41,29.1,29.39,95400.0,29.16,29.41,29.1,29.39,95400.0
2007-07-19 10:30:00,29.4,29.57,29.25,29.53,158800.0,29.4,29.57,29.25,29.53,158800.0
2007-07-19 11:00:00,29.51,29.58,29.44,29.48,84600.0,29.51,29.58,29.44,29.48,84600.0
2007-07-19 11:30:00,29.47,29.55,29.39,29.54,64100.0,29.47,29.55,29.39,29.54,64100.0
2007-07-19 12:00:00,29.53,29.71,29.45,29.62,98800.0,29.53,29.71,29.45,29.62,98800.0
2007-07-19 12:30:00,29.62,29.68,29.45,29.57,37500.0,29.62,29.68,29.45,29.57,37500.0
2007-07-19 13:00:00,29.57,29.62,29.5,29.5,58200.0,29.57,29.62,29.5,29.5,58200.0
2007-07-19 13:30:00,29.5,29.68,29.48,29.54,58500.0,29.5,29.68,29.48,29.54,58500.0
2007-07-19 14:00:00,29.54,29.56,29.45,29.52,64100.0,29.54,29.56,29.45,29.52,64100.0
2007-07-19 14:30:00,29.52,29.67,29.5,29.66,42700.0,29.52,29.67,29.5,29.66,42700.0
2007-07-19 15:00:00,29.67,29.83,29.65,29.82,123500.0,29.67,29.83,29.65,29.82,123500.0
2007-07-19 15:30:00,29.82,29.86,29.6,29.63,242000.0,29.82,29.86,29.6,29.63,242000.0
2007-07-20 09:30:00,29.84,29.84,29.16,29.22,318500.0,29.84,29.84,29.16,29.22,318500.0
2007-07-20 10:00:00,29.22,29.43,29.15,29.39,89200.0,29.22,29.43,29.15,29.39,89200.0
2007-07-20 10:30:00,29.42,29.47,29.15,29.35,81400.0,29.42,29.47,29.15,29.35,81400.0
2007-07-20 11:00:00,29.35,29.35,29.17,29.19,311200.0,29.35,29.35,29.17,29.19,311200.0
2007-07-20 11:30:00,29.19,29.36,29.17,29.22,106400.0,29.19,29.36,29.17,29.22,106400.0
2007-07-20 12:00:00,29.21,29.37,29.2,29.37,56800.0,29.21,29.37,29.2,29.37,56800.0
2007-07-20 12:30:00,29.32,29.34,29.15,29.16,91100.0,29.32,29.34,29.15,29.16,91100.0
2007-07-20 13:00:00,29.16,29.22,29.0,29.21,178400.0,29.16,29.22,29.0,29.21,178400.0
2007-07-20 13:30:00,29.21,29.33,29.14,29.24,60700.0,29.21,29.33,29.14,29.24,60700.0
2007-07-20 14:00:00,29.23,29.46,29.18,29.46,141100.0,29.23,29.46,29.18,29.46,141100.0
2007-07-20 14:30:00,29.44,29.46,29.17,29.25,81600.0,29.44,29.46,29.17,29.25,81600.0
2007-07-20 15:00:00,29.25,29.34,29.14,29.26,90800.0,29.25,29.34,29.14,29.26,90800.0
2007-07-20 15:30:00,29.26,29.43,29.19,29.35,312900.0,29.26,29.43,29.19,29.35,312900.0
2007-07-23 09:30:00,29.52,29.6,29.28,29.28,129500.0,29.52,29.6,29.28,29.28,129500.0
2007-07-23 10:00:00,29.28,29.32,29.01,29.03,126900.0,29.28,29.32,29.01,29.03,126900.0
2007-07-23 10:30:00,29.05,29.28,28.98,29.21,115200.0,29.05,29.28,28.98,29.21,115200.0
2007-07-23 11:00:00,29.23,29.27,29.01,29.04,62300.0,29.23,29.27,29.01,29.04,62300.0
2007-07-23 11:30:00,29.04,29.13,29.0,29.0,77000.0,29.04,29.13,29.0,29.0,77000.0
2007-07-23 12:00:00,29.0,29.2,29.0,29.05,55900.0,29.0,29.2,29.0,29.05,55900.0
2007-07-23 12:30:00,29.05,29.08,28.99,29.07,76600.0,29.05,29.08,28.99,29.07,76600.0
2007-07-23 13:00:00,29.08,29.08,29.01,29.02,60800.0,29.08,29.08,29.01,29.02,60800.0
2007-07-23 13:30:00,29.02,29.06,28.9,29.04,98700.0,29.02,29.06,28.9,29.04,98700.0
2007-07-23 14:00:00,29.05,29.18,28.92,29.12,101900.0,29.05,29.18,28.92,29.12,101900.0
2007-07-23 14:30:00,29.13,29.3,29.12,29.21,63300.0,29.13,29.3,29.12,29.21,63300.0
2007-07-23 15:00:00,29.2,29.32,29.13,29.31,61100.0,29.2,29.32,29.13,29.31,61100.0
2007-07-23 15:30:00,29.31,29.35,29.18,29.22,170700.0,29.31,29.35,29.18,29.22,170700.0
2007-07-24 09:30:00,29.09,29.27,28.88,29.13,159100.0,29.09,29.27,28.88,29.13,159100.0
2007-07-24 10:00:00,29.12,29.18,28.96,29.05,176200.0,29.12,29.18,28.96,29.05,176200.0
2007-07-24 10:30:00,29.05,29.09,29.02,29.05,130800.0,29.05,29.09,29.02,29.05,130800.0
2007-07-24 11:00:00,29.05,29.37,29.02,29.33,183100.0,29.05,29.37,29.02,29.33,183100.0
2007-07-24 11:30:00,29.31,29.53,29.29,29.52,156100.0,29.31,29.53,29.29,29.52,156100.0
2007-07-24 12:00:00,29.53,29.68,29.49,29.66,182800.0,29.53,29.68,29.49,29.66,182800.0
2007-07-24 12:30:00,29.69,29.92,29.6,29.91,123700.0,29.69,29.92,29.6,29.91,123700.0
2007-07-24 13:00:00,29.91,29.99,29.1,29.77,101900.0,29.91,29.99,29.1,29.77,101900.0
2007-07-24 13:30:00,29.77,29.89,29.65,29.81,62900.0,29.77,29.89,29.65,29.81,62900.0
2007-07-24 14:00:00,29.84,29.87,29.67,29.84,99200.0,29.84,29.87,29.67,29.84,99200.0
2007-07-24 14:30:00,29.84,29.87,29.37,29.64,210500.0,29.84,29.87,29.37,29.64,210500.0
2007-07-24 15:00:00,29.63,29.68,29.33,29.49,195700.0,29.63,29.68,29.33,29.49,195700.0
2007-07-24 15:30:00,29.49,29.78,29.42,29.74,362100.0,29.49,29.78,29.42,29.74,362100.0
2007-07-25 09:30:00,30.19,32.5,30.15,32.39,963800.0,30.19,32.5,30.15,32.39,963800.0
2007-07-25 10:00:00,32.4,32.43,31.91,31.94,691800.0,32.4,32.43,31.91,31.94,691800.0
2007-07-25 10:30:00,31.94,31.99,31.49,31.97,756400.0,31.94,31.99,31.49,31.97,756400.0
2007-07-25 11:00:00,31.97,32.16,31.73,32.16,402200.0,31.97,32.16,31.73,32.16,402200.0
2007-07-25 11:30:00,32.16,32.36,32.01,32.19,339800.0,32.16,32.36,32.01,32.19,339800.0
2007-07-25 12:00:00,32.18,32.66,32.15,32.6,249000.0,32.18,32.66,32.15,32.6,249000.0
2007-07-25 12:30:00,32.62,32.76,32.0,32.58,457700.0,32.62,32.76,32.0,32.58,457700.0
2007-07-25 13:00:00,32.58,32.64,32.43,32.43,189600.0,32.58,32.64,32.43,32.43,189600.0
2007-07-25 13:30:00,32.43,32.53,32.28,32.33,204100.0,32.43,32.53,32.28,32.33,204100.0
2007-07-25 14:00:00,32.3,32.5,32.11,32.48,250800.0,32.3,32.5,32.11,32.48,250800.0
2007-07-25 14:30:00,32.49,32.57,32.4,32.49,184400.0,32.49,32.57,32.4,32.49,184400.0
2007-07-25 15:00:00,32.5,32.7,32.49,32.57,305500.0,32.5,32.7,32.49,32.57,305500.0
2007-07-25 15:30:00,32.59,33.0,32.56,32.89,627600.0,32.59,33.0,32.56,32.89,627600.0
2007-07-26 09:30:00,32.7,33.11,32.58,33.08,293500.0,32.7,33.11,32.58,33.08,293500.0
2007-07-26 10:00:00,33.12,33.61,32.9,33.6,432300.0,33.12,33.61,32.9,33.6,432300.0
2007-07-26 10:30:00,33.6,33.72,33.49,33.59,283000.0,33.6,33.72,33.49,33.59,283000.0
2007-07-26 11:00:00,33.59,33.6,33.31,33.4,173400.0,33.59,33.6,33.31,33.4,173400.0
2007-07-26 11:30:00,33.4,33.75,33.4,33.74,226300.0,33.4,33.75,33.4,33.74,226300.0
2007-07-26 12:00:00,33.75,33.85,33.67,33.72,278600.0,33.75,33.85,33.67,33.72,278600.0
2007-07-26 12:30:00,33.72,33.75,33.44,33.48,202700.0,33.72,33.75,33.44,33.48,202700.0
2007-07-26 13:00:00,33.47,33.73,33.4,33.44,150100.0,33.47,33.73,33.4,33.44,150100.0
2007-07-26 13:30:00,33.44,33.53,33.17,33.18,192900.0,33.44,33.53,33.17,33.18,192900.0
2007-07-26 14:00:00,33.18,33.4,32.93,32.98,212100.0,33.18,33.4,32.93,32.98,212100.0
2007-07-26 14:30:00,32.99,33.0,32.4,32.54,336800.0,32.99,33.0,32.4,32.54,336800.0
2007-07-26 15:00:00,32.55,32.8,32.39,32.57,305500.0,32.55,32.8,32.39,32.57,305500.0
2007-07-26 15:30:00,32.57,32.94,32.44,32.89,374800.0,32.57,32.94,32.44,32.89,374800.0
2007-07-27 09:30:00,32.88,32.88,32.25,32.6,219900.0,32.88,32.88,32.25,32.6,219900.0
2007-07-27 10:00:00,32.6,32.9,32.48,32.7,335700.0,32.6,32.9,32.48,32.7,335700.0
2007-07-27 10:30:00,32.7,33.06,32.69,33.04,212900.0,32.7,33.06,32.69,33.04,212900.0
2007-07-27 11:00:00,33.08,33.1,32.64,32.7,141000.0,33.08,33.1,32.64,32.7,141000.0
2007-07-27 11:30:00,32.71,32.84,32.32,32.36,155400.0,32.71,32.84,32.32,32.36,155400.0
2007-07-27 12:00:00,32.37,32.4,31.85,31.96,303100.0,32.37,32.4,31.85,31.96,303100.0
2007-07-27 12:30:00,31.97,32.23,31.85,32.05,184300.0,31.97,32.23,31.85,32.05,184300.0
2007-07-27 13:00:00,32.06,32.47,32.04,32.25,99200.0,32.06,32.47,32.04,32.25,99200.0
2007-07-27 13:30:00,32.26,32.52,32.14,32.47,93000.0,32.26,32.52,32.14,32.47,93000.0
2007-07-27 14:00:00,32.46,32.48,32.21,32.26,95500.0,32.46,32.48,32.21,32.26,95500.0
2007-07-27 14:30:00,32.22,32.74,32.22,32.58,130900.0,32.22,32.74,32.22,32.58,130900.0
2007-07-27 15:00:00,32.57,32.72,32.49,32.65,139300.0,32.57,32.72,32.49,32.65,139300.0
2007-07-27 15:30:00,32.63,32.74,32.43,32.46,300200.0,32.63,32.74,32.43,32.46,300200.0
2007-07-30 09:30:00,32.67,32.8,32.34,32.57,192700.0,32.67,32.8,32.34,32.57,192700.0
2007-07-30 10:00:00,32.57,32.75,32.53,32.56,176000.0,32.57,32.75,32.53,32.56,176000.0
2007-07-30 10:30:00,32.53,32.69,32.45,32.56,138200.0,32.53,32.69,32.45,32.56,138200.0
2007-07-30 11:00:00,32.57,32.66,32.37,32.45,203300.0,32.57,32.66,32.37,32.45,203300.0
2007-07-30 11:30:00,32.45,32.46,32.09,32.33,192700.0,32.45,32.46,32.09,32.33,192700.0
2007-07-30 12:00:00,32.35,32.42,32.11,32.35,173300.0,32.35,32.42,32.11,32.35,173300.0
2007-07-30 12:30:00,32.36,32.55,32.27,32.51,199600.0,32.36,32.55,32.27,32.51,199600.0
2007-07-30 13:00:00,32.53,32.55,32.48,32.52,94200.0,32.53,32.55,32.48,32.52,94200.0
2007-07-30 13:30:00,32.52,32.6,32.45,32.6,142500.0,32.52,32.6,32.45,32.6,142500.0
2007-07-30 14:00:00,32.6,32.65,32.53,32.57,111500.0,32.6,32.65,32.53,32.57,111500.0
2007-07-30 14:30:00,32.56,32.69,32.54,32.6,136400.0,32.56,32.69,32.54,32.6,136400.0
2007-07-30 15:00:00,32.59,32.85,32.58,32.74,188000.0,32.59,32.85,32.58,32.74,188000.0
2007-07-30 15:30:00,32.74,32.74,32.41,32.65,261500.0,32.74,32.74,32.41,32.65,261500.0
2007-07-31 09:30:00,32.9,33.2,32.88,33.1,207600.0,32.9,33.2,32.88,33.1,207600.0
2007-07-31 10:00:00,33.1,33.25,32.96,32.96,184500.0,33.1,33.25,32.96,32.96,184500.0
2007-07-31 10:30:00,32.95,33.04,32.85,32.89,171400.0,32.95,33.04,32.85,32.89,171400.0
2007-07-31 11:00:00,32.87,32.96,32.76,32.82,132300.0,32.87,32.96,32.76,32.82,132300.0
2007-07-31 11:30:00,32.84,32.87,32.71,32.79,47200.0,32.84,32.87,32.71,32.79,47200.0
2007-07-31 12:00:00,32.79,32.82,32.68,32.73,49800.0,32.79,32.82,32.68,32.73,49800.0
2007-07-31 12:30:00,32.75,32.78,32.62,32.7,64800.0,32.75,32.78,32.62,32.7,64800.0
2007-07-31 13:00:00,32.7,32.75,32.58,32.65,94000.0,32.7,32.75,32.58,32.65,94000.0
2007-07-31 13:30:00,32.63,32.64,32.35,32.6,90500.0,32.63,32.64,32.35,32.6,90500.0
2007-07-31 14:00:00,32.61,32.8,32.59,32.71,105800.0,32.61,32.8,32.59,32.71,105800.0
2007-07-31 14:30:00,32.72,32.74,32.3,32.44,163100.0,32.72,32.74,32.3,32.44,163100.0
2007-07-31 15:00:00,32.45,32.75,32.38,32.74,156600.0,32.45,32.75,32.38,32.74,156600.0
2007-07-31 15:30:00,32.73,32.73,32.3,32.3,296600.0,32.73,32.73,32.3,32.3,296600.0
2007-08-01 09:30:00,32.2,32.7,31.98,32.29,169400.0,32.2,32.7,31.98,32.29,169400.0
2007-08-01 10:00:00,32.28,32.59,32.18,32.41,201000.0,32.28,32.59,32.18,32.41,201000.0
2007-08-01 10:30:00,32.41,32.52,32.21,32.27,84500.0,32.41,32.52,32.21,32.27,84500.0
2007-08-01 11:00:00,32.25,32.47,32.12,32.32,78900.0,32.25,32.47,32.12,32.32,78900.0
2007-08-01 11:30:00,32.31,32.62,32.21,32.62,70300.0,32.31,32.62,32.21,32.62,70300.0
2007-08-01 12:00:00,32.64,32.64,32.38,32.48,55900.0,32.64,32.64,32.38,32.48,55900.0
2007-08-01 12:30:00,32.5,32.59,32.25,32.36,59100.0,32.5,32.59,32.25,32.36,59100.0
2007-08-01 13:00:00,32.36,32.38,32.06,32.18,88900.0,32.36,32.38,32.06,32.18,88900.0
2007-08-01 13:30:00,32.17,32.38,32.1,32.35,61500.0,32.17,32.38,32.1,32.35,61500.0
2007-08-01 14:00:00,32.31,32.45,32.19,32.22,57000.0,32.31,32.45,32.19,32.22,57000.0
2007-08-01 14:30:00,32.23,32.33,32.0,32.11,94200.0,32.23,32.33,32.0,32.11,94200.0
2007-08-01 15:00:00,32.11,32.31,32.02,32.24,139400.0,32.11,32.31,32.02,32.24,139400.0
2007-08-01 15:30:00,32.24,32.76,32.19,32.71,335100.0,32.24,32.76,32.19,32.71,335100.0
2007-08-02 09:30:00,32.81,33.0,32.54,32.79,116300.0,32.81,33.0,32.54,32.79,116300.0
2007-08-02 10:00:00,32.75,32.9,32.62,32.82,91000.0,32.75,32.9,32.62,32.82,91000.0
2007-08-02 10:30:00,32.8,32.95,32.7,32.83,69200.0,32.8,32.95,32.7,32.83,69200.0
2007-08-02 11:00:00,32.83,32.89,32.59,32.82,51500.0,32.83,32.89,32.59,32.82,51500.0
2007-08-02 11:30:00,32.8,33.03,32.8,33.02,56300.0,32.8,33.03,32.8,33.02,56300.0
2007-08-02 12:00:00,33.02,33.07,32.78,32.86,45100.0,33.02,33.07,32.78,32.86,45100.0
2007-08-02 12:30:00,32.85,33.04,32.79,32.83,65400.0,32.85,33.04,32.79,32.83,65400.0
2007-08-02 13:00:00,32.82,32.86,32.68,32.74,70000.0,32.82,32.86,32.68,32.74,70000.0
2007-08-02 13:30:00,32.75,32.9,32.63,32.81,196100.0,32.75,32.9,32.63,32.81,196100.0
2007-08-02 14:00:00,32.79,32.96,32.76,32.84,62500.0,32.79,32.96,32.76,32.84,62500.0
2007-08-02 14:30:00,32.87,32.99,32.75,32.94,66800.0,32.87,32.99,32.75,32.94,66800.0
2007-08-02 15:00:00,32.93,33.21,32.9,33.17,101700.0,32.93,33.21,32.9,33.17,101700.0
2007-08-02 15:30:00,33.17,33.23,33.0,33.17,171200.0,33.17,33.23,33.0,33.17,171200.0
2007-08-03 09:30:00,33.24,33.49,32.91,33.05,167400.0,33.24,33.49,32.91,33.05,167400.0
2007-08-03 10:00:00,33.04,33.18,32.83,33.18,196600.0,33.04,33.18,32.83,33.18,196600.0
2007-08-03 10:30:00,33.19,33.35,33.13,33.3,99500.0,33.19,33.35,33.13,33.3,99500.0
2007-08-03 11:00:00,33.29,33.43,33.05,33.11,104300.0,33.29,33.43,33.05,33.11,104300.0
2007-08-03 11:30:00,33.15,33.29,33.03,33.19,93900.0,33.15,33.29,33.03,33.19,93900.0
2007-08-03 12:00:00,33.17,33.37,33.05,33.17,113000.0,33.17,33.37,33.05,33.17,113000.0
2007-08-03 12:30:00,33.17,33.22,33.06,33.17,243000.0,33.17,33.22,33.06,33.17,243000.0
2007-08-03 13:00:00,33.17,33.5,33.11,33.47,210200.0,33.17,33.5,33.11,33.47,210200.0
2007-08-03 13:30:00,33.48,33.76,33.47,33.69,221600.0,33.48,33.76,33.47,33.69,221600.0
2007-08-03 14:00:00,33.7,33.72,33.47,33.47,261800.0,33.7,33.72,33.47,33.47,261800.0
2007-08-03 14:30:00,33.46,33.64,33.42,33.59,250200.0,33.46,33.64,33.42,33.59,250200.0
2007-08-03 15:00:00,33.59,33.73,33.36,33.38,215400.0,33.59,33.73,33.36,33.38,215400.0
2007-08-03 15:30:00,33.37,33.46,33.17,33.24,244500.0,33.37,33.46,33.17,33.24,244500.0
2007-08-06 09:30:00,33.49,33.85,33.23,33.85,181900.0,33.49,33.85,33.23,33.85,181900.0
2007-08-06 10:00:00,33.85,34.38,33.78,34.17,306500.0,33.85,34.38,33.78,34.17,306500.0
2007-08-06 10:30:00,34.18,34.58,34.13,34.53,250700.0,34.18,34.58,34.13,34.53,250700.0
2007-08-06 11:00:00,34.53,34.74,34.41,34.69,214300.0,34.53,34.74,34.41,34.69,214300.0
2007-08-06 11:30:00,34.7,35.2,34.61,35.09,353400.0,34.7,35.2,34.61,35.09,353400.0
2007-08-06 12:00:00,35.1,35.12,34.9,35.11,160000.0,35.1,35.12,34.9,35.11,160000.0
2007-08-06 12:30:00,35.12,35.64,35.09,35.64,315100.0,35.12,35.64,35.09,35.64,315100.0
2007-08-06 13:00:00,35.65,35.73,35.47,35.51,233800.0,35.65,35.73,35.47,35.51,233800.0
2007-08-06 13:30:00,35.51,35.63,35.31,35.56,200700.0,35.51,35.63,35.31,35.56,200700.0
2007-08-06 14:00:00,35.55,36.24,35.54,35.98,327000.0,35.55,36.24,35.54,35.98,327000.0
2007-08-06 14:30:00,35.97,36.04,35.77,35.87,276000.0,35.97,36.04,35.77,35.87,276000.0
2007-08-06 15:00:00,35.87,36.14,35.85,36.12,407900.0,35.87,36.14,35.85,36.12,407900.0
2007-08-06 15:30:00,36.1,36.12,35.74,35.74,491500.0,36.1,36.12,35.74,35.74,491500.0
2007-08-07 09:30:00,35.62,35.96,35.45,35.9,293000.0,35.62,35.96,35.45,35.9,293000.0
2007-08-07 10:00:00,35.92,36.17,35.86,35.98,455500.0,35.92,36.17,35.86,35.98,455500.0
2007-08-07 10:30:00,35.97,36.09,35.92,36.01,393900.0,35.97,36.09,35.92,36.01,393900.0
2007-08-07 11:00:00,36.02,36.5,35.93,36.06,303900.0,36.02,36.5,35.93,36.06,303900.0
2007-08-07 11:30:00,36.05,36.44,36.01,36.44,270200.0,36.05,36.44,36.01,36.44,270200.0
2007-08-07 12:00:00,36.43,36.96,36.38,36.88,322300.0,36.43,36.96,36.38,36.88,322300.0
2007-08-07 12:30:00,36.88,38.17,36.88,37.95,821500.0,36.88,38.17,36.88,37.95,821500.0
2007-08-07 13:00:00,37.97,38.15,37.96,37.99,270900.0,37.97,38.15,37.96,37.99,270900.0
2007-08-07 13:30:00,37.99,38.25,37.99,38.17,309600.0,37.99,38.25,37.99,38.17,309600.0
2007-08-07 14:00:00,38.19,38.25,37.59,37.69,400900.0,38.19,38.25,37.59,37.69,400900.0
2007-08-07 14:30:00,37.69,38.03,37.32,38.0,448600.0,37.69,38.03,37.32,38.0,448600.0
2007-08-07 15:00:00,37.99,38.04,37.74,37.92,524000.0,37.99,38.04,37.74,37.92,524000.0
2007-08-07 15:30:00,37.95,38.0,37.56,37.64,588500.0,37.95,38.0,37.56,37.64,588500.0
2007-08-08 09:30:00,37.99,38.14,37.4,38.02,498600.0,37.99,38.14,37.4,38.02,498600.0
2007-08-08 10:00:00,38.0,38.27,37.93,37.99,424900.0,38.0,38.27,37.93,37.99,424900.0
2007-08-08 10:30:00,38.0,38.13,37.96,38.1,301900.0,38.0,38.13,37.96,38.1,301900.0
2007-08-08 11:00:00,38.1,38.25,38.02,38.19,363500.0,38.1,38.25,38.02,38.19,363500.0
2007-08-08 11:30:00,38.2,38.8,38.16,38.5,336300.0,38.2,38.8,38.16,38.5,336300.0
2007-08-08 12:00:00,38.5,38.98,38.26,38.98,214400.0,38.5,38.98,38.26,38.98,214400.0
2007-08-08 12:30:00,38.99,39.53,38.98,39.34,303300.0,38.99,39.53,38.98,39.34,303300.0
2007-08-08 13:00:00,39.33,39.49,39.33,39.4,223400.0,39.33,39.49,39.33,39.4,223400.0
2007-08-08 13:30:00,39.39,39.8,39.37,39.79,376500.0,39.39,39.8,39.37,39.79,376500.0
2007-08-08 14:00:00,39.8,39.8,39.3,39.43,281200.0,39.8,39.8,39.3,39.43,281200.0
2007-08-08 14:30:00,39.44,39.44,38.22,38.35,295000.0,39.44,39.44,38.22,38.35,295000.0
2007-08-08 15:00:00,38.35,38.51,38.2,38.31,217400.0,38.35,38.51,38.2,38.31,217400.0
2007-08-08 15:30:00,38.3,38.5,38.21,38.5,316000.0,38.3,38.5,38.21,38.5,316000.0
2007-08-09 09:30:00,37.76,38.54,37.5,38.5,346000.0,37.76,38.54,37.5,38.5,346000.0
2007-08-09 10:00:00,38.5,39.16,38.5,38.96,312400.0,38.5,39.16,38.5,38.96,312400.0
2007-08-09 10:30:00,38.95,39.03,38.04,38.18,260600.0,38.95,39.03,38.04,38.18,260600.0
2007-08-09 11:00:00,38.2,38.78,38.03,38.75,250700.0,38.2,38.78,38.03,38.75,250700.0
2007-08-09 11:30:00,38.73,38.78,38.32,38.74,278700.0,38.73,38.78,38.32,38.74,278700.0
2007-08-09 12:00:00,38.75,38.77,38.65,38.71,215800.0,38.75,38.77,38.65,38.71,215800.0
2007-08-09 12:30:00,38.72,38.75,38.1,38.58,211000.0,38.72,38.75,38.1,38.58,211000.0
2007-08-09 13:00:00,38.59,39.18,38.34,39.11,233200.0,38.59,39.18,38.34,39.11,233200.0
2007-08-09 13:30:00,39.09,39.13,38.78,38.9,196900.0,39.09,39.13,38.78,38.9,196900.0
2007-08-09 14:00:00,38.89,39.0,38.68,38.82,192600.0,38.89,39.0,38.68,38.82,192600.0
2007-08-09 14:30:00,38.85,39.07,38.4,38.9,221000.0,38.85,39.07,38.4,38.9,221000.0
2007-08-09 15:00:00,38.9,39.06,38.48,38.75,333100.0,38.9,39.06,38.48,38.75,333100.0
2007-08-09 15:30:00,38.75,38.95,37.48,38.18,576700.0,38.75,38.95,37.48,38.18,576700.0
2007-08-10 09:30:00,37.93,38.0,36.54,36.92,492900.0,37.93,38.0,36.54,36.92,492900.0
2007-08-10 10:00:00,36.92,37.3,36.67,37.22,342800.0,36.92,37.3,36.67,37.22,342800.0
2007-08-10 10:30:00,37.24,37.68,36.85,36.99,231000.0,37.24,37.68,36.85,36.99,231000.0
2007-08-10 11:00:00,37.0,37.75,36.91,36.91,189800.0,37.0,37.75,36.91,36.91,189800.0
2007-08-10 11:30:00,36.94,37.06,36.77,37.0,159300.0,36.94,37.06,36.77,37.0,159300.0
2007-08-10 12:00:00,37.0,37.25,36.77,37.01,601800.0,37.0,37.25,36.77,37.01,601800.0
2007-08-10 12:30:00,37.01,37.19,36.96,36.97,362600.0,37.01,37.19,36.96,36.97,362600.0
2007-08-10 13:00:00,36.98,37.0,36.64,36.68,193900.0,36.98,37.0,36.64,36.68,193900.0
2007-08-10 13:30:00,36.67,36.77,36.11,36.13,177000.0,36.67,36.77,36.11,36.13,177000.0
2007-08-10 14:00:00,36.13,36.33,35.5,36.25,282600.0,36.13,36.33,35.5,36.25,282600.0
2007-08-10 14:30:00,36.26,36.45,35.86,35.86,136200.0,36.26,36.45,35.86,35.86,136200.0
2007-08-10 15:00:00,35.9,36.81,35.9,36.64,198700.0,35.9,36.81,35.9,36.64,198700.0
2007-08-10 15:30:00,36.64,37.27,36.44,36.58,402300.0,36.64,37.27,36.44,36.58,402300.0
2007-08-13 09:30:00,37.0,37.04,35.5,36.47,142600.0,37.0,37.04,35.5,36.47,142600.0
2007-08-13 10:00:00,36.47,36.61,36.34,36.51,99000.0,36.47,36.61,36.34,36.51,99000.0
2007-08-13 10:30:00,36.47,36.5,35.72,35.85,215900.0,36.47,36.5,35.72,35.85,215900.0
2007-08-13 11:00:00,35.85,36.09,35.72,35.95,126200.0,35.85,36.09,35.72,35.95,126200.0
2007-08-13 11:30:00,35.93,36.2,35.88,36.03,87100.0,35.93,36.2,35.88,36.03,87100.0
2007-08-13 12:00:00,36.02,36.05,35.88,35.98,89100.0,36.02,36.05,35.88,35.98,89100.0
2007-08-13 12:30:00,35.97,36.02,35.88,35.9,127300.0,35.97,36.02,35.88,35.9,127300.0
2007-08-13 13:00:00,35.92,36.17,35.88,36.08,153200.0,35.92,36.17,35.88,36.08,153200.0
2007-08-13 13:30:00,36.05,36.09,35.9,35.96,59200.0,36.05,36.09,35.9,35.96,59200.0
2007-08-13 14:00:00,35.93,36.02,35.8,35.9,93500.0,35.93,36.02,35.8,35.9,93500.0
2007-08-13 14:30:00,35.89,35.93,35.78,35.81,127900.0,35.89,35.93,35.78,35.81,127900.0
2007-08-13 15:00:00,35.8,36.0,35.77,36.0,159600.0,35.8,36.0,35.77,36.0,159600.0
2007-08-13 15:30:00,35.97,36.19,35.87,35.99,151500.0,35.97,36.19,35.87,35.99,151500.0
2007-08-14 09:30:00,36.2,36.29,35.89,36.25,114200.0,36.2,36.29,35.89,36.25,114200.0
2007-08-14 10:00:00,36.22,36.22,35.59,35.62,124000.0,36.22,36.22,35.59,35.62,124000.0
2007-08-14 10:30:00,35.6,35.75,35.0,35.37,113700.0,35.6,35.75,35.0,35.37,113700.0
2007-08-14 11:00:00,35.34,35.53,35.11,35.27,77100.0,35.34,35.53,35.11,35.27,77100.0
2007-08-14 11:30:00,35.27,35.6,35.18,35.52,61300.0,35.27,35.6,35.18,35.52,61300.0
2007-08-14 12:00:00,35.53,35.57,35.06,35.18,64800.0,35.53,35.57,35.06,35.18,64800.0
2007-08-14 12:30:00,35.19,35.25,35.11,35.14,46100.0,35.19,35.25,35.11,35.14,46100.0
2007-08-14 13:00:00,35.15,35.25,35.04,35.2,62300.0,35.15,35.25,35.04,35.2,62300.0
2007-08-14 13:30:00,35.21,35.34,35.05,35.05,78200.0,35.21,35.34,35.05,35.05,78200.0
2007-08-14 14:00:00,35.06,35.37,35.01,35.29,80400.0,35.06,35.37,35.01,35.29,80400.0
2007-08-14 14:30:00,35.26,35.39,35.02,35.25,60800.0,35.26,35.39,35.02,35.25,60800.0
2007-08-14 15:00:00,35.25,35.54,35.23,35.37,68300.0,35.25,35.54,35.23,35.37,68300.0
2007-08-14 15:30:00,35.35,35.35,35.07,35.14,141000.0,35.35,35.35,35.07,35.14,141000.0
2007-08-15 09:30:00,34.9,36.0,34.7,35.99,162000.0,34.9,36.0,34.7,35.99,162000.0
2007-08-15 10:00:00,35.98,36.24,35.61,36.24,110400.0,35.98,36.24,35.61,36.24,110400.0
2007-08-15 10:30:00,36.22,36.22,35.79,36.15,69200.0,36.22,36.22,35.79,36.15,69200.0
2007-08-15 11:00:00,36.18,36.39,36.1,36.33,95000.0,36.18,36.39,36.1,36.33,95000.0
2007-08-15 11:30:00,36.36,36.37,35.79,35.93,79300.0,36.36,36.37,35.79,35.93,79300.0
2007-08-15 12:00:00,35.92,36.18,35.79,36.12,67700.0,35.92,36.18,35.79,36.12,67700.0
2007-08-15 12:30:00,36.07,36.38,35.93,36.25,26000.0,36.07,36.38,35.93,36.25,26000.0
2007-08-15 13:00:00,36.23,36.5,36.16,36.44,62100.0,36.23,36.5,36.16,36.44,62100.0
2007-08-15 13:30:00,36.44,36.76,36.42,36.47,100300.0,36.44,36.76,36.42,36.47,100300.0
2007-08-15 14:00:00,36.43,36.53,36.1,36.22,82100.0,36.43,36.53,36.1,36.22,82100.0
2007-08-15 14:30:00,36.23,36.26,35.68,35.7,140000.0,36.23,36.26,35.68,35.7,140000.0
2007-08-15 15:00:00,35.67,35.71,34.91,34.96,276300.0,35.67,35.71,34.91,34.96,276300.0
2007-08-15 15:30:00,34.97,35.24,34.89,34.9,333000.0,34.97,35.24,34.89,34.9,333000.0
2007-08-16 09:30:00,34.69,35.62,34.23,35.37,225100.0,34.69,35.62,34.23,35.37,225100.0
2007-08-16 10:00:00,35.36,35.44,35.04,35.13,96600.0,35.36,35.44,35.04,35.13,96600.0
2007-08-16 10:30:00,35.13,35.52,35.03,35.26,105200.0,35.13,35.52,35.03,35.26,105200.0
2007-08-16 11:00:00,35.28,36.04,35.26,35.72,99000.0,35.28,36.04,35.26,35.72,99000.0
2007-08-16 11:30:00,35.76,36.21,35.39,35.98,122900.0,35.76,36.21,35.39,35.98,122900.0
2007-08-16 12:00:00,36.01,36.15,35.38,35.46,169400.0,36.01,36.15,35.38,35.46,169400.0
2007-08-16 12:30:00,35.46,35.5,34.32,34.78,190900.0,35.46,35.5,34.32,34.78,190900.0
2007-08-16 13:00:00,34.74,35.05,34.55,34.99,185400.0,34.74,35.05,34.55,34.99,185400.0
2007-08-16 13:30:00,35.0,35.2,34.9,35.01,103900.0,35.0,35.2,34.9,35.01,103900.0
2007-08-16 14:00:00,35.01,35.51,34.89,35.29,125500.0,35.01,35.51,34.89,35.29,125500.0
2007-08-16 14:30:00,35.29,35.29,34.86,35.01,135200.0,35.29,35.29,34.86,35.01,135200.0
2007-08-16 15:00:00,35.03,35.28,34.7,35.26,222500.0,35.03,35.28,34.7,35.26,222500.0
2007-08-16 15:30:00,35.24,35.95,35.16,35.73,272700.0,35.24,35.95,35.16,35.73,272700.0
2007-08-17 09:30:00,35.75,36.49,35.0,35.74,370200.0,35.75,36.49,35.0,35.74,370200.0
2007-08-17 10:00:00,35.7,36.19,35.16,35.52,232100.0,35.7,36.19,35.16,35.52,232100.0
2007-08-17 10:30:00,35.53,36.09,35.35,35.97,159000.0,35.53,36.09,35.35,35.97,159000.0
2007-08-17 11:00:00,35.97,36.28,35.88,36.15,158000.0,35.97,36.28,35.88,36.15,158000.0
2007-08-17 11:30:00,36.13,36.68,36.13,36.42,133600.0,36.13,36.68,36.13,36.42,133600.0
2007-08-17 12:00:00,36.39,36.56,36.22,36.28,140100.0,36.39,36.56,36.22,36.28,140100.0
2007-08-17 12:30:00,36.28,36.49,36.05,36.18,98400.0,36.28,36.49,36.05,36.18,98400.0
2007-08-17 13:00:00,36.16,36.7,36.11,36.56,141500.0,36.16,36.7,36.11,36.56,141500.0
2007-08-17 13:30:00,36.54,36.7,36.49,36.52,74600.0,36.54,36.7,36.49,36.52,74600.0
2007-08-17 14:00:00,36.54,36.6,36.33,36.5,102600.0,36.54,36.6,36.33,36.5,102600.0
2007-08-17 14:30:00,36.48,36.6,36.34,36.39,106200.0,36.48,36.6,36.34,36.39,106200.0
2007-08-17 15:00:00,36.37,36.81,36.36,36.61,134000.0,36.37,36.81,36.36,36.61,134000.0
2007-08-17 15:30:00,36.61,36.91,36.61,36.87,229100.0,36.61,36.91,36.61,36.87,229100.0
2007-08-20 09:30:00,36.45,36.71,35.95,36.53,168700.0,36.45,36.71,35.95,36.53,168700.0
2007-08-20 10:00:00,36.53,36.69,36.33,36.53,107700.0,36.53,36.69,36.33,36.53,107700.0
2007-08-20 10:30:00,36.52,36.7,36.36,36.4,97200.0,36.52,36.7,36.36,36.4,97200.0
2007-08-20 11:00:00,36.41,36.51,36.26,36.39,84500.0,36.41,36.51,36.26,36.39,84500.0
2007-08-20 11:30:00,36.39,36.48,36.19,36.19,50200.0,36.39,36.48,36.19,36.19,50200.0
2007-08-20 12:00:00,36.21,36.34,36.02,36.04,73300.0,36.21,36.34,36.02,36.04,73300.0
2007-08-20 12:30:00,36.04,36.22,36.0,36.0,89600.0,36.04,36.22,36.0,36.0,89600.0
2007-08-20 13:00:00,36.0,36.11,35.9,35.97,85700.0,36.0,36.11,35.9,35.97,85700.0
2007-08-20 13:30:00,35.97,36.34,35.93,36.2,73800.0,35.97,36.34,35.93,36.2,73800.0
2007-08-20 14:00:00,36.18,36.25,36.09,36.19,129500.0,36.18,36.25,36.09,36.19,129500.0
2007-08-20 14:30:00,36.19,36.38,36.14,36.36,101000.0,36.19,36.38,36.14,36.36,101000.0
2007-08-20 15:00:00,36.34,36.76,36.33,36.72,138800.0,36.34,36.76,36.33,36.72,138800.0
2007-08-20 15:30:00,36.72,36.91,36.69,36.8,169100.0,36.72,36.91,36.69,36.8,169100.0
2007-08-21 09:30:00,36.56,38.0,36.51,37.69,214900.0,36.56,38.0,36.51,37.69,214900.0
2007-08-21 10:00:00,37.69,37.9,37.33,37.85,142200.0,37.69,37.9,37.33,37.85,142200.0
2007-08-21 10:30:00,37.85,37.94,37.21,37.25,110900.0,37.85,37.94,37.21,37.25,110900.0
2007-08-21 11:00:00,37.25,37.35,36.91,37.15,125700.0,37.25,37.35,36.91,37.15,125700.0
2007-08-21 11:30:00,37.17,37.23,37.03,37.23,79800.0,37.17,37.23,37.03,37.23,79800.0
2007-08-21 12:00:00,37.22,37.88,37.13,37.8,95900.0,37.22,37.88,37.13,37.8,95900.0
2007-08-21 12:30:00,37.81,37.83,37.29,37.47,65000.0,37.81,37.83,37.29,37.47,65000.0
2007-08-21 13:00:00,37.47,37.66,37.37,37.6,59600.0,37.47,37.66,37.37,37.6,59600.0
2007-08-21 13:30:00,37.6,37.77,37.54,37.77,37400.0,37.6,37.77,37.54,37.77,37400.0
2007-08-21 14:00:00,37.68,37.73,37.26,37.43,64600.0,37.68,37.73,37.26,37.43,64600.0
2007-08-21 14:30:00,37.4,37.49,37.28,37.37,38800.0,37.4,37.49,37.28,37.37,38800.0
2007-08-21 15:00:00,37.38,37.55,37.34,37.48,131700.0,37.38,37.55,37.34,37.48,131700.0
2007-08-21 15:30:00,37.48,37.65,37.33,37.42,119400.0,37.48,37.65,37.33,37.42,119400.0
2007-08-22 09:30:00,37.9,37.93,37.0,37.04,124400.0,37.9,37.93,37.0,37.04,124400.0
2007-08-22 10:00:00,37.04,37.04,36.84,36.91,85400.0,37.04,37.04,36.84,36.91,85400.0
2007-08-22 10:30:00,36.9,37.29,36.85,37.07,63900.0,36.9,37.29,36.85,37.07,63900.0
2007-08-22 11:00:00,37.06,37.1,36.9,37.06,38400.0,37.06,37.1,36.9,37.06,38400.0
2007-08-22 11:30:00,37.06,37.1,36.98,37.07,66100.0,37.06,37.1,36.98,37.07,66100.0
2007-08-22 12:00:00,37.07,37.15,36.85,36.88,41800.0,37.07,37.15,36.85,36.88,41800.0
2007-08-22 12:30:00,36.92,37.21,36.8,37.05,63800.0,36.92,37.21,36.8,37.05,63800.0
2007-08-22 13:00:00,37.06,37.11,36.93,37.11,39800.0,37.06,37.11,36.93,37.11,39800.0
2007-08-22 13:30:00,37.08,37.22,37.05,37.18,24800.0,37.08,37.22,37.05,37.18,24800.0
2007-08-22 14:00:00,37.14,37.3,37.05,37.07,37600.0,37.14,37.3,37.05,37.07,37600.0
2007-08-22 14:30:00,37.06,37.15,36.99,37.04,40600.0,37.06,37.15,36.99,37.04,40600.0
2007-08-22 15:00:00,37.02,37.25,36.95,37.12,61500.0,37.02,37.25,36.95,37.12,61500.0
2007-08-22 15:30:00,37.11,37.25,36.94,36.94,162900.0,37.11,37.25,36.94,36.94,162900.0
2007-08-23 09:30:00,37.05,37.32,36.62,37.0,84000.0,37.05,37.32,36.62,37.0,84000.0
2007-08-23 10:00:00,37.0,37.0,36.75,36.77,82900.0,37.0,37.0,36.75,36.77,82900.0
2007-08-23 10:30:00,36.8,37.01,36.6,36.86,80700.0,36.8,37.01,36.6,36.86,80700.0
2007-08-23 11:00:00,36.82,36.87,36.65,36.74,74500.0,36.82,36.87,36.65,36.74,74500.0
2007-08-23 11:30:00,36.75,36.78,36.48,36.51,59200.0,36.75,36.78,36.48,36.51,59200.0
2007-08-23 12:00:00,36.51,36.71,36.49,36.54,73800.0,36.51,36.71,36.49,36.54,73800.0
2007-08-23 12:30:00,36.54,36.65,36.42,36.46,53800.0,36.54,36.65,36.42,36.46,53800.0
2007-08-23 13:00:00,36.46,36.6,36.42,36.43,37100.0,36.46,36.6,36.42,36.43,37100.0
2007-08-23 13:30:00,36.43,36.53,36.4,36.44,43300.0,36.43,36.53,36.4,36.44,43300.0
2007-08-23 14:00:00,36.45,36.5,36.3,36.41,48400.0,36.45,36.5,36.3,36.41,48400.0
2007-08-23 14:30:00,36.38,36.48,36.29,36.31,48100.0,36.38,36.48,36.29,36.31,48100.0
2007-08-23 15:00:00,36.29,36.35,36.13,36.27,67000.0,36.29,36.35,36.13,36.27,67000.0
2007-08-23 15:30:00,36.27,36.39,36.15,36.38,75000.0,36.27,36.39,36.15,36.38,75000.0
2007-08-24 09:30:00,36.25,36.82,36.25,36.69,124100.0,36.25,36.82,36.25,36.69,124100.0
2007-08-24 10:00:00,36.71,36.83,36.4,36.41,65000.0,36.71,36.83,36.4,36.41,65000.0
2007-08-24 10:30:00,36.36,36.63,36.31,36.54,76400.0,36.36,36.63,36.31,36.54,76400.0
2007-08-24 11:00:00,36.55,36.74,36.52,36.64,52100.0,36.55,36.74,36.52,36.64,52100.0
2007-08-24 11:30:00,36.64,36.75,36.42,36.43,35200.0,36.64,36.75,36.42,36.43,35200.0
2007-08-24 12:00:00,36.4,36.77,36.39,36.74,41000.0,36.4,36.77,36.39,36.74,41000.0
2007-08-24 12:30:00,36.71,36.8,36.7,36.77,29400.0,36.71,36.8,36.7,36.77,29400.0
2007-08-24 13:00:00,36.77,36.83,36.73,36.77,26200.0,36.77,36.83,36.73,36.77,26200.0
2007-08-24 13:30:00,36.74,36.77,36.55,36.55,37700.0,36.74,36.77,36.55,36.55,37700.0
2007-08-24 14:00:00,36.56,36.69,36.45,36.68,39100.0,36.56,36.69,36.45,36.68,39100.0
2007-08-24 14:30:00,36.68,36.89,36.64,36.89,37100.0,36.68,36.89,36.64,36.89,37100.0
2007-08-24 15:00:00,36.87,36.97,36.82,36.95,57000.0,36.87,36.97,36.82,36.95,57000.0
2007-08-24 15:30:00,36.97,37.36,36.96,37.34,115500.0,36.97,37.36,36.96,37.34,115500.0
2007-08-27 09:30:00,37.26,37.79,37.2,37.53,129400.0,37.26,37.79,37.2,37.53,129400.0
2007-08-27 10:00:00,37.56,37.75,37.5,37.61,91400.0,37.56,37.75,37.5,37.61,91400.0
2007-08-27 10:30:00,37.61,37.7,37.56,37.64,74000.0,37.61,37.7,37.56,37.64,74000.0
2007-08-27 11:00:00,37.62,37.63,37.23,37.23,55800.0,37.62,37.63,37.23,37.23,55800.0
2007-08-27 11:30:00,37.25,37.25,37.01,37.16,48300.0,37.25,37.25,37.01,37.16,48300.0
2007-08-27 12:00:00,37.16,37.2,37.05,37.16,21700.0,37.16,37.2,37.05,37.16,21700.0
2007-08-27 12:30:00,37.18,37.23,37.12,37.16,21100.0,37.18,37.23,37.12,37.16,21100.0
2007-08-27 13:00:00,37.16,37.25,37.15,37.15,25700.0,37.16,37.25,37.15,37.15,25700.0
2007-08-27 13:30:00,37.16,37.45,37.16,37.31,66800.0,37.16,37.45,37.16,37.31,66800.0
2007-08-27 14:00:00,37.3,37.36,37.27,37.36,21200.0,37.3,37.36,37.27,37.36,21200.0
2007-08-27 14:30:00,37.35,37.43,37.18,37.25,34900.0,37.35,37.43,37.18,37.25,34900.0
2007-08-27 15:00:00,37.2,37.25,37.11,37.13,33000.0,37.2,37.25,37.11,37.13,33000.0
2007-08-27 15:30:00,37.12,37.19,36.86,36.88,89100.0,37.12,37.19,36.86,36.88,89100.0
2007-08-28 09:30:00,36.71,36.93,36.35,36.35,89900.0,36.71,36.93,36.35,36.35,89900.0
2007-08-28 10:00:00,36.42,36.43,36.17,36.35,63300.0,36.42,36.43,36.17,36.35,63300.0
2007-08-28 10:30:00,36.36,36.47,36.31,36.35,46600.0,36.36,36.47,36.31,36.35,46600.0
2007-08-28 11:00:00,36.34,36.38,36.22,36.32,35700.0,36.34,36.38,36.22,36.32,35700.0
2007-08-28 11:30:00,36.34,36.35,36.0,36.12,47000.0,36.34,36.35,36.0,36.12,47000.0
2007-08-28 12:00:00,36.13,36.18,36.07,36.11,84800.0,36.13,36.18,36.07,36.11,84800.0
2007-08-28 12:30:00,36.11,36.28,36.1,36.2,78100.0,36.11,36.28,36.1,36.2,78100.0
2007-08-28 13:00:00,36.26,36.46,36.14,36.4,59100.0,36.26,36.46,36.14,36.4,59100.0
2007-08-28 13:30:00,36.4,36.6,36.34,36.53,76600.0,36.4,36.6,36.34,36.53,76600.0
2007-08-28 14:00:00,36.56,36.62,36.43,36.49,44400.0,36.56,36.62,36.43,36.49,44400.0
2007-08-28 14:30:00,36.49,36.5,36.38,36.42,34700.0,36.49,36.5,36.38,36.42,34700.0
2007-08-28 15:00:00,36.44,36.49,36.34,36.39,38800.0,36.44,36.49,36.34,36.39,38800.0
2007-08-28 15:30:00,36.38,36.4,36.12,36.2,111800.0,36.38,36.4,36.12,36.2,111800.0
2007-08-29 09:30:00,36.51,36.52,35.95,36.28,105700.0,36.51,36.52,35.95,36.28,105700.0
2007-08-29 10:00:00,36.27,36.7,36.25,36.51,73700.0,36.27,36.7,36.25,36.51,73700.0
2007-08-29 10:30:00,36.55,36.83,36.55,36.82,61100.0,36.55,36.83,36.55,36.82,61100.0
2007-08-29 11:00:00,36.81,36.81,36.74,36.74,42200.0,36.81,36.81,36.74,36.74,42200.0
2007-08-29 11:30:00,36.73,36.99,36.66,36.92,43500.0,36.73,36.99,36.66,36.92,43500.0
2007-08-29 12:00:00,36.92,37.0,36.84,36.97,41200.0,36.92,37.0,36.84,36.97,41200.0
2007-08-29 12:30:00,36.94,37.1,36.94,37.04,36900.0,36.94,37.1,36.94,37.04,36900.0
2007-08-29 13:00:00,37.06,37.17,36.96,36.97,79000.0,37.06,37.17,36.96,36.97,79000.0
2007-08-29 13:30:00,36.96,36.98,36.92,36.94,56400.0,36.96,36.98,36.92,36.94,56400.0
2007-08-29 14:00:00,36.93,36.99,36.93,36.98,53800.0,36.93,36.99,36.93,36.98,53800.0
2007-08-29 14:30:00,36.97,37.04,36.96,37.02,73500.0,36.97,37.04,36.96,37.02,73500.0
2007-08-29 15:00:00,37.04,37.27,36.98,37.22,85100.0,37.04,37.27,36.98,37.22,85100.0
2007-08-29 15:30:00,37.23,37.71,37.23,37.66,188200.0,37.23,37.71,37.23,37.66,188200.0
2007-08-30 09:30:00,37.39,38.6,37.2,38.36,151400.0,37.39,38.6,37.2,38.36,151400.0
2007-08-30 10:00:00,38.38,38.66,38.23,38.42,100200.0,38.38,38.66,38.23,38.42,100200.0
2007-08-30 10:30:00,38.41,38.44,38.31,38.41,90300.0,38.41,38.44,38.31,38.41,90300.0
2007-08-30 11:00:00,38.4,38.52,38.38,38.41,124800.0,38.4,38.52,38.38,38.41,124800.0
2007-08-30 11:30:00,38.4,38.57,38.39,38.48,70700.0,38.4,38.57,38.39,38.48,70700.0
2007-08-30 12:00:00,38.48,38.61,38.4,38.46,139600.0,38.48,38.61,38.4,38.46,139600.0
2007-08-30 12:30:00,38.45,38.81,38.43,38.79,127400.0,38.45,38.81,38.43,38.79,127400.0
2007-08-30 13:00:00,38.77,38.77,38.49,38.57,59100.0,38.77,38.77,38.49,38.57,59100.0
2007-08-30 13:30:00,38.55,38.75,38.49,38.7,56300.0,38.55,38.75,38.49,38.7,56300.0
2007-08-30 14:00:00,38.73,38.78,38.45,38.45,102400.0,38.73,38.78,38.45,38.45,102400.0
2007-08-30 14:30:00,38.45,38.45,37.97,38.05,87300.0,38.45,38.45,37.97,38.05,87300.0
2007-08-30 15:00:00,38.04,38.21,38.04,38.16,71900.0,38.04,38.21,38.04,38.16,71900.0
2007-08-30 15:30:00,38.17,38.19,37.9,38.17,156100.0,38.17,38.19,37.9,38.17,156100.0
2007-08-31 09:30:00,38.73,38.97,38.24,38.3,74300.0,38.73,38.97,38.24,38.3,74300.0
2007-08-31 10:00:00,38.31,38.4,38.05,38.32,48300.0,38.31,38.4,38.05,38.32,48300.0
2007-08-31 10:30:00,38.3,38.45,38.27,38.37,33500.0,38.3,38.45,38.27,38.37,33500.0
2007-08-31 11:00:00,38.38,38.5,38.2,38.21,40300.0,38.38,38.5,38.2,38.21,40300.0
2007-08-31 11:30:00,38.19,38.59,38.18,38.46,46000.0,38.19,38.59,38.18,38.46,46000.0
2007-08-31 12:00:00,38.47,38.65,38.47,38.6,28300.0,38.47,38.65,38.47,38.6,28300.0
2007-08-31 12:30:00,38.6,38.7,38.55,38.56,42500.0,38.6,38.7,38.55,38.56,42500.0
2007-08-31 13:00:00,38.57,38.65,38.52,38.6,25300.0,38.57,38.65,38.52,38.6,25300.0
2007-08-31 13:30:00,38.6,38.65,38.5,38.65,45300.0,38.6,38.65,38.5,38.65,45300.0
2007-08-31 14:00:00,38.65,38.75,38.63,38.74,47200.0,38.65,38.75,38.63,38.74,47200.0
2007-08-31 14:30:00,38.72,38.82,38.7,38.72,50700.0,38.72,38.82,38.7,38.72,50700.0
2007-08-31 15:00:00,38.73,38.95,38.71,38.93,79900.0,38.73,38.95,38.71,38.93,79900.0
2007-08-31 15:30:00,38.95,39.01,38.85,38.95,163300.0,38.95,39.01,38.85,38.95,163300.0
2007-09-04 09:30:00,39.34,39.79,39.29,39.7,262600.0,39.34,39.79,39.29,39.7,262600.0
2007-09-04 10:00:00,39.7,39.95,39.62,39.62,195700.0,39.7,39.95,39.62,39.62,195700.0
2007-09-04 10:30:00,39.62,39.72,39.44,39.5,123400.0,39.62,39.72,39.44,39.5,123400.0
2007-09-04 11:00:00,39.52,39.59,39.26,39.32,178300.0,39.52,39.59,39.26,39.32,178300.0
2007-09-04 11:30:00,39.36,39.43,39.32,39.37,110200.0,39.36,39.43,39.32,39.37,110200.0
2007-09-04 12:00:00,39.39,39.5,39.31,39.5,120300.0,39.39,39.5,39.31,39.5,120300.0
2007-09-04 12:30:00,39.5,39.75,39.49,39.64,207300.0,39.5,39.75,39.49,39.64,207300.0
2007-09-04 13:00:00,39.62,39.7,39.52,39.65,71100.0,39.62,39.7,39.52,39.65,71100.0
2007-09-04 13:30:00,39.65,39.65,39.54,39.64,71100.0,39.65,39.65,39.54,39.64,71100.0
2007-09-04 14:00:00,39.63,39.72,39.54,39.67,117300.0,39.63,39.72,39.54,39.67,117300.0
2007-09-04 14:30:00,39.68,39.7,39.54,39.69,79200.0,39.68,39.7,39.54,39.69,79200.0
2007-09-04 15:00:00,39.69,39.69,39.59,39.67,149000.0,39.69,39.69,39.59,39.67,149000.0
2007-09-04 15:30:00,39.68,39.68,39.41,39.54,191000.0,39.68,39.68,39.41,39.54,191000.0
2007-09-05 09:30:00,39.54,39.9,39.52,39.61,137300.0,39.54,39.9,39.52,39.61,137300.0
2007-09-05 10:00:00,39.61,39.8,39.5,39.69,97500.0,39.61,39.8,39.5,39.69,97500.0
2007-09-05 10:30:00,39.69,40.0,39.69,39.93,78100.0,39.69,40.0,39.69,39.93,78100.0
2007-09-05 11:00:00,39.93,39.94,39.74,39.77,58900.0,39.93,39.94,39.74,39.77,58900.0
2007-09-05 11:30:00,39.75,39.89,39.7,39.89,56300.0,39.75,39.89,39.7,39.89,56300.0
2007-09-05 12:00:00,39.9,39.98,39.75,39.88,48900.0,39.9,39.98,39.75,39.88,48900.0
2007-09-05 12:30:00,39.88,39.95,39.84,39.93,38300.0,39.88,39.95,39.84,39.93,38300.0
2007-09-05 13:00:00,39.92,39.99,39.89,39.93,36600.0,39.92,39.99,39.89,39.93,36600.0
2007-09-05 13:30:00,39.92,39.95,39.74,39.82,44600.0,39.92,39.95,39.74,39.82,44600.0
2007-09-05 14:00:00,39.83,39.94,39.58,39.7,58400.0,39.83,39.94,39.58,39.7,58400.0
2007-09-05 14:30:00,39.69,39.85,39.65,39.81,55000.0,39.69,39.85,39.65,39.81,55000.0
2007-09-05 15:00:00,39.82,40.0,39.79,39.99,156400.0,39.82,40.0,39.79,39.99,156400.0
2007-09-05 15:30:00,39.99,40.1,39.96,39.98,579300.0,39.99,40.1,39.96,39.98,579300.0
2007-09-06 09:30:00,40.25,41.34,40.18,41.23,173600.0,40.25,41.34,40.18,41.23,173600.0
2007-09-06 10:00:00,41.24,41.42,40.7,40.77,116600.0,41.24,41.42,40.7,40.77,116600.0
2007-09-06 10:30:00,40.76,40.95,40.7,40.78,89000.0,40.76,40.95,40.7,40.78,89000.0
2007-09-06 11:00:00,40.82,41.02,40.79,40.98,65200.0,40.82,41.02,40.79,40.98,65200.0
2007-09-06 11:30:00,40.98,41.1,40.92,41.05,67100.0,40.98,41.1,40.92,41.05,67100.0
2007-09-06 12:00:00,41.05,41.18,40.97,41.18,62400.0,41.05,41.18,40.97,41.18,62400.0
2007-09-06 12:30:00,41.16,41.2,40.63,40.84,107100.0,41.16,41.2,40.63,40.84,107100.0
2007-09-06 13:00:00,40.79,40.82,40.54,40.61,32200.0,40.79,40.82,40.54,40.61,32200.0
2007-09-06 13:30:00,40.61,40.62,40.46,40.59,25000.0,40.61,40.62,40.46,40.59,25000.0
2007-09-06 14:00:00,40.61,40.77,40.54,40.68,31100.0,40.61,40.77,40.54,40.68,31100.0
2007-09-06 14:30:00,40.73,40.8,40.6,40.66,45700.0,40.73,40.8,40.6,40.66,45700.0
2007-09-06 15:00:00,40.66,40.79,40.56,40.71,64800.0,40.66,40.79,40.56,40.71,64800.0
2007-09-06 15:30:00,40.7,40.8,40.49,40.49,180200.0,40.7,40.8,40.49,40.49,180200.0
2007-09-07 09:30:00,40.29,40.6,39.5,40.44,175800.0,40.29,40.6,39.5,40.44,175800.0
2007-09-07 10:00:00,40.46,40.5,40.3,40.49,85300.0,40.46,40.5,40.3,40.49,85300.0
2007-09-07 10:30:00,40.47,40.49,40.06,40.09,58100.0,40.47,40.49,40.06,40.09,58100.0
2007-09-07 11:00:00,40.08,40.15,39.83,39.86,59000.0,40.08,40.15,39.83,39.86,59000.0
2007-09-07 11:30:00,39.87,40.07,39.83,39.95,61900.0,39.87,40.07,39.83,39.95,61900.0
2007-09-07 12:00:00,39.96,40.18,39.9,40.17,50600.0,39.96,40.18,39.9,40.17,50600.0
2007-09-07 12:30:00,40.19,40.25,39.91,40.05,62000.0,40.19,40.25,39.91,40.05,62000.0
2007-09-07 13:00:00,40.03,40.25,40.03,40.1,30900.0,40.03,40.25,40.03,40.1,30900.0
2007-09-07 13:30:00,40.13,40.22,39.82,39.89,41000.0,40.13,40.22,39.82,39.89,41000.0
2007-09-07 14:00:00,39.89,39.94,39.83,39.94,52400.0,39.89,39.94,39.83,39.94,52400.0
2007-09-07 14:30:00,39.93,39.99,39.76,39.76,54000.0,39.93,39.99,39.76,39.76,54000.0
2007-09-07 15:00:00,39.76,39.9,39.7,39.74,129800.0,39.76,39.9,39.7,39.74,129800.0
2007-09-07 15:30:00,39.76,39.8,39.6,39.77,242700.0,39.76,39.8,39.6,39.77,242700.0
2007-09-10 09:30:00,39.59,40.25,39.59,39.91,60500.0,39.59,40.25,39.59,39.91,60500.0
2007-09-10 10:00:00,39.91,40.32,39.7,39.71,84800.0,39.91,40.32,39.7,39.71,84800.0
2007-09-10 10:30:00,39.7,39.7,39.21,39.4,82400.0,39.7,39.7,39.21,39.4,82400.0
2007-09-10 11:00:00,39.38,39.43,39.13,39.38,28600.0,39.38,39.43,39.13,39.38,28600.0
2007-09-10 11:30:00,39.37,39.64,39.27,39.62,34700.0,39.37,39.64,39.27,39.62,34700.0
2007-09-10 12:00:00,39.63,39.74,39.47,39.74,24200.0,39.63,39.74,39.47,39.74,24200.0
2007-09-10 12:30:00,39.75,39.78,39.51,39.52,26700.0,39.75,39.78,39.51,39.52,26700.0
2007-09-10 13:00:00,39.5,39.6,39.44,39.55,25700.0,39.5,39.6,39.44,39.55,25700.0
2007-09-10 13:30:00,39.58,39.79,39.54,39.77,42400.0,39.58,39.79,39.54,39.77,42400.0
2007-09-10 14:00:00,39.76,39.97,39.64,39.97,26700.0,39.76,39.97,39.64,39.97,26700.0
2007-09-10 14:30:00,39.97,40.14,39.93,40.05,33500.0,39.97,40.14,39.93,40.05,33500.0
2007-09-10 15:00:00,40.06,40.5,39.97,40.27,65200.0,40.06,40.5,39.97,40.27,65200.0
2007-09-10 15:30:00,40.27,40.32,39.73,39.85,98700.0,40.27,40.32,39.73,39.85,98700.0
2007-09-11 09:30:00,40.23,40.5,40.14,40.41,40900.0,40.23,40.5,40.14,40.41,40900.0
2007-09-11 10:00:00,40.44,40.5,40.21,40.29,61800.0,40.44,40.5,40.21,40.29,61800.0
2007-09-11 10:30:00,40.3,40.34,40.03,40.08,65100.0,40.3,40.34,40.03,40.08,65100.0
2007-09-11 11:00:00,40.08,40.15,39.84,40.15,70100.0,40.08,40.15,39.84,40.15,70100.0
2007-09-11 11:30:00,40.16,40.23,40.02,40.06,31400.0,40.16,40.23,40.02,40.06,31400.0
2007-09-11 12:00:00,40.07,40.18,39.85,40.1,31500.0,40.07,40.18,39.85,40.1,31500.0
2007-09-11 12:30:00,40.1,40.22,40.05,40.09,22300.0,40.1,40.22,40.05,40.09,22300.0
2007-09-11 13:00:00,40.12,40.29,40.09,40.25,28100.0,40.12,40.29,40.09,40.25,28100.0
2007-09-11 13:30:00,40.27,40.39,40.22,40.3,43300.0,40.27,40.39,40.22,40.3,43300.0
2007-09-11 14:00:00,40.3,40.52,40.26,40.3,47600.0,40.3,40.52,40.26,40.3,47600.0
2007-09-11 14:30:00,40.31,40.31,40.17,40.3,43300.0,40.31,40.31,40.17,40.3,43300.0
2007-09-11 15:00:00,40.3,40.43,40.25,40.4,54800.0,40.3,40.43,40.25,40.4,54800.0
2007-09-11 15:30:00,40.4,40.48,40.1,40.4,109100.0,40.4,40.48,40.1,40.4,109100.0
2007-09-12 09:30:00,39.96,40.77,39.79,40.7,59400.0,39.96,40.77,39.79,40.7,59400.0
2007-09-12 10:00:00,40.72,40.95,40.58,40.92,47900.0,40.72,40.95,40.58,40.92,47900.0
2007-09-12 10:30:00,40.91,40.91,40.63,40.77,67000.0,40.91,40.91,40.63,40.77,67000.0
2007-09-12 11:00:00,40.76,41.0,40.75,40.97,32500.0,40.76,41.0,40.75,40.97,32500.0
2007-09-12 11:30:00,40.98,41.0,40.88,40.91,41600.0,40.98,41.0,40.88,40.91,41600.0
2007-09-12 12:00:00,40.92,40.99,40.71,40.72,38900.0,40.92,40.99,40.71,40.72,38900.0
2007-09-12 12:30:00,40.76,40.76,40.59,40.59,22900.0,40.76,40.76,40.59,40.59,22900.0
2007-09-12 13:00:00,40.59,40.6,40.32,40.38,34300.0,40.59,40.6,40.32,40.38,34300.0
2007-09-12 13:30:00,40.37,40.74,40.33,40.72,24200.0,40.37,40.74,40.33,40.72,24200.0
2007-09-12 14:00:00,40.74,40.95,40.68,40.78,45500.0,40.74,40.95,40.68,40.78,45500.0
2007-09-12 14:30:00,40.78,40.78,40.6,40.72,27700.0,40.78,40.78,40.6,40.72,27700.0
2007-09-12 15:00:00,40.71,40.71,40.51,40.52,31100.0,40.71,40.71,40.51,40.52,31100.0
2007-09-12 15:30:00,40.52,40.6,40.39,40.56,70500.0,40.52,40.6,40.39,40.56,70500.0
2007-09-13 09:30:00,40.97,40.99,40.05,40.05,74300.0,40.97,40.99,40.05,40.05,74300.0
2007-09-13 10:00:00,40.05,40.05,39.67,39.82,88200.0,40.05,40.05,39.67,39.82,88200.0
2007-09-13 10:30:00,39.8,39.91,39.77,39.79,57900.0,39.8,39.91,39.77,39.79,57900.0
2007-09-13 11:00:00,39.79,40.0,39.65,40.0,76700.0,39.79,40.0,39.65,40.0,76700.0
2007-09-13 11:30:00,40.0,40.0,39.89,39.99,35000.0,40.0,40.0,39.89,39.99,35000.0
2007-09-13 12:00:00,39.98,40.0,39.91,39.95,27300.0,39.98,40.0,39.91,39.95,27300.0
2007-09-13 12:30:00,39.95,39.95,39.76,39.8,39300.0,39.95,39.95,39.76,39.8,39300.0
2007-09-13 13:00:00,39.82,40.06,39.78,39.95,40800.0,39.82,40.06,39.78,39.95,40800.0
2007-09-13 13:30:00,39.97,40.03,39.92,39.93,30000.0,39.97,40.03,39.92,39.93,30000.0
2007-09-13 14:00:00,39.91,40.01,39.88,39.98,37400.0,39.91,40.01,39.88,39.98,37400.0
2007-09-13 14:30:00,39.98,40.17,39.98,40.1,49500.0,39.98,40.17,39.98,40.1,49500.0
2007-09-13 15:00:00,40.11,40.24,40.03,40.13,43100.0,40.11,40.24,40.03,40.13,43100.0
2007-09-13 15:30:00,40.09,40.23,40.07,40.08,116000.0,40.09,40.23,40.07,40.08,116000.0
2007-09-14 09:30:00,39.75,40.0,39.45,39.99,80700.0,39.75,40.0,39.45,39.99,80700.0
2007-09-14 10:00:00,39.99,40.42,39.99,40.37,59200.0,39.99,40.42,39.99,40.37,59200.0
2007-09-14 10:30:00,40.37,40.47,40.2,40.24,70800.0,40.37,40.47,40.2,40.24,70800.0
2007-09-14 11:00:00,40.3,40.38,40.25,40.34,46100.0,40.3,40.38,40.25,40.34,46100.0
2007-09-14 11:30:00,40.34,40.55,40.28,40.55,61600.0,40.34,40.55,40.28,40.55,61600.0
2007-09-14 12:00:00,40.55,40.59,40.48,40.5,54900.0,40.55,40.59,40.48,40.5,54900.0
2007-09-14 12:30:00,40.5,40.55,40.25,40.28,78300.0,40.5,40.55,40.25,40.28,78300.0
2007-09-14 13:00:00,40.28,40.52,40.28,40.49,48200.0,40.28,40.52,40.28,40.49,48200.0
2007-09-14 13:30:00,40.48,40.51,40.34,40.4,53200.0,40.48,40.51,40.34,40.4,53200.0
2007-09-14 14:00:00,40.42,40.53,40.39,40.49,57900.0,40.42,40.53,40.39,40.49,57900.0
2007-09-14 14:30:00,40.49,40.5,40.26,40.3,67800.0,40.49,40.5,40.26,40.3,67800.0
2007-09-14 15:00:00,40.33,40.42,40.3,40.4,68900.0,40.33,40.42,40.3,40.4,68900.0
2007-09-14 15:30:00,40.41,40.42,40.29,40.4,184400.0,40.41,40.42,40.29,40.4,184400.0
2007-09-17 09:30:00,40.04,40.3,38.76,38.84,234000.0,40.04,40.3,38.76,38.84,234000.0
2007-09-17 10:00:00,38.76,38.85,38.34,38.47,211900.0,38.76,38.85,38.34,38.47,211900.0
2007-09-17 10:30:00,38.47,38.9,38.29,38.52,114300.0,38.47,38.9,38.29,38.52,114300.0
2007-09-17 11:00:00,38.54,38.93,38.53,38.77,76200.0,38.54,38.93,38.53,38.77,76200.0
2007-09-17 11:30:00,38.77,38.92,38.66,38.67,101000.0,38.77,38.92,38.66,38.67,101000.0
2007-09-17 12:00:00,38.68,38.85,38.68,38.77,48600.0,38.68,38.85,38.68,38.77,48600.0
2007-09-17 12:30:00,38.78,39.07,38.73,39.05,39800.0,38.78,39.07,38.73,39.05,39800.0
2007-09-17 13:00:00,39.04,39.08,38.85,38.86,41400.0,39.04,39.08,38.85,38.86,41400.0
2007-09-17 13:30:00,38.86,38.89,38.72,38.72,53200.0,38.86,38.89,38.72,38.72,53200.0
2007-09-17 14:00:00,38.71,38.73,38.5,38.56,77500.0,38.71,38.73,38.5,38.56,77500.0
2007-09-17 14:30:00,38.55,38.72,38.55,38.58,66700.0,38.55,38.72,38.55,38.58,66700.0
2007-09-17 15:00:00,38.58,38.73,38.53,38.55,76600.0,38.58,38.73,38.53,38.55,76600.0
2007-09-17 15:30:00,38.54,38.63,38.38,38.39,157900.0,38.54,38.63,38.38,38.39,157900.0
2007-09-18 09:30:00,38.71,39.4,38.67,39.03,96200.0,38.71,39.4,38.67,39.03,96200.0
2007-09-18 10:00:00,39.03,39.03,38.79,38.86,47000.0,39.03,39.03,38.79,38.86,47000.0
2007-09-18 10:30:00,38.88,39.04,38.88,38.98,49600.0,38.88,39.04,38.88,38.98,49600.0
2007-09-18 11:00:00,38.96,39.28,38.92,39.12,102700.0,38.96,39.28,38.92,39.12,102700.0
2007-09-18 11:30:00,39.12,39.12,38.88,38.93,102800.0,39.12,39.12,38.88,38.93,102800.0
2007-09-18 12:00:00,38.91,38.94,38.51,38.56,118100.0,38.91,38.94,38.51,38.56,118100.0
2007-09-18 12:30:00,38.55,38.56,38.44,38.49,63300.0,38.55,38.56,38.44,38.49,63300.0
2007-09-18 13:00:00,38.47,38.53,38.33,38.4,46000.0,38.47,38.53,38.33,38.4,46000.0
2007-09-18 13:30:00,38.4,38.47,38.36,38.46,35700.0,38.4,38.47,38.36,38.46,35700.0
2007-09-18 14:00:00,38.46,38.91,38.37,38.62,191400.0,38.46,38.91,38.37,38.62,191400.0
2007-09-18 14:30:00,38.66,39.38,38.66,39.2,117100.0,38.66,39.38,38.66,39.2,117100.0
2007-09-18 15:00:00,39.2,39.2,38.83,38.87,110300.0,39.2,39.2,38.83,38.87,110300.0
2007-09-18 15:30:00,38.91,39.37,38.67,39.37,204800.0,38.91,39.37,38.67,39.37,204800.0
2007-09-19 09:30:00,39.33,39.97,39.18,39.75,88500.0,39.33,39.97,39.18,39.75,88500.0
2007-09-19 10:00:00,39.78,40.1,39.64,40.08,113400.0,39.78,40.1,39.64,40.08,113400.0
2007-09-19 10:30:00,40.08,40.1,39.91,40.05,84300.0,40.08,40.1,39.91,40.05,84300.0
2007-09-19 11:00:00,40.08,40.1,39.79,39.87,68700.0,40.08,40.1,39.79,39.87,68700.0
2007-09-19 11:30:00,39.88,39.92,37.33,37.8,571900.0,39.88,39.92,37.33,37.8,571900.0
2007-09-19 12:00:00,37.79,39.03,37.74,38.28,1021400.0,37.79,39.03,37.74,38.28,1021400.0
2007-09-19 12:30:00,38.29,38.4,38.13,38.3,160100.0,38.29,38.4,38.13,38.3,160100.0
2007-09-19 13:00:00,38.3,38.44,38.18,38.41,145700.0,38.3,38.44,38.18,38.41,145700.0
2007-09-19 13:30:00,38.41,39.24,38.4,39.06,260300.0,38.41,39.24,38.4,39.06,260300.0
2007-09-19 14:00:00,39.05,39.05,38.44,38.54,89300.0,39.05,39.05,38.44,38.54,89300.0
2007-09-19 14:30:00,38.56,38.91,38.56,38.87,80600.0,38.56,38.91,38.56,38.87,80600.0
2007-09-19 15:00:00,38.86,39.0,38.78,38.78,88300.0,38.86,39.0,38.78,38.78,88300.0
2007-09-19 15:30:00,38.76,38.83,38.65,38.71,126500.0,38.76,38.83,38.65,38.71,126500.0
2007-09-20 09:30:00,38.37,38.93,38.33,38.82,158500.0,38.37,38.93,38.33,38.82,158500.0
2007-09-20 10:00:00,38.82,39.33,38.71,39.22,60700.0,38.82,39.33,38.71,39.22,60700.0
2007-09-20 10:30:00,39.18,39.2,38.79,39.05,69200.0,39.18,39.2,38.79,39.05,69200.0
2007-09-20 11:00:00,39.04,39.31,39.02,39.16,53300.0,39.04,39.31,39.02,39.16,53300.0
2007-09-20 11:30:00,39.16,39.22,39.05,39.22,33100.0,39.16,39.22,39.05,39.22,33100.0
2007-09-20 12:00:00,39.21,39.26,39.16,39.2,52300.0,39.21,39.26,39.16,39.2,52300.0
2007-09-20 12:30:00,39.2,39.3,39.17,39.3,40500.0,39.2,39.3,39.17,39.3,40500.0
2007-09-20 13:00:00,39.29,39.3,39.14,39.18,26400.0,39.29,39.3,39.14,39.18,26400.0
2007-09-20 13:30:00,39.19,39.3,38.89,38.99,87400.0,39.19,39.3,38.89,38.99,87400.0
2007-09-20 14:00:00,38.97,39.0,38.87,38.9,76900.0,38.97,39.0,38.87,38.9,76900.0
2007-09-20 14:30:00,38.9,39.04,38.71,38.89,105700.0,38.9,39.04,38.71,38.89,105700.0
2007-09-20 15:00:00,38.91,38.99,38.76,38.8,69400.0,38.91,38.99,38.76,38.8,69400.0
2007-09-20 15:30:00,38.81,38.82,38.7,38.73,268000.0,38.81,38.82,38.7,38.73,268000.0
2007-09-21 09:30:00,38.77,39.26,38.77,38.87,594900.0,38.77,39.26,38.77,38.87,594900.0
2007-09-21 10:00:00,38.87,39.25,38.87,39.18,27000.0,38.87,39.25,38.87,39.18,27000.0
2007-09-21 10:30:00,39.14,39.27,39.04,39.26,25900.0,39.14,39.27,39.04,39.26,25900.0
2007-09-21 11:00:00,39.26,39.34,39.15,39.17,40600.0,39.26,39.34,39.15,39.17,40600.0
2007-09-21 11:30:00,39.16,39.19,38.97,39.0,35100.0,39.16,39.19,38.97,39.0,35100.0
2007-09-21 12:00:00,39.0,39.16,38.85,39.13,24100.0,39.0,39.16,38.85,39.13,24100.0
2007-09-21 12:30:00,39.15,39.18,39.05,39.09,36700.0,39.15,39.18,39.05,39.09,36700.0
2007-09-21 13:00:00,39.11,39.16,38.78,38.78,42600.0,39.11,39.16,38.78,38.78,42600.0
2007-09-21 13:30:00,38.78,38.78,38.6,38.61,55800.0,38.78,38.78,38.6,38.61,55800.0
2007-09-21 14:00:00,38.6,38.72,38.52,38.7,167000.0,38.6,38.72,38.52,38.7,167000.0
2007-09-21 14:30:00,38.7,38.75,38.6,38.62,80100.0,38.7,38.75,38.6,38.62,80100.0
2007-09-21 15:00:00,38.63,38.81,38.62,38.72,69700.0,38.63,38.81,38.62,38.72,69700.0
2007-09-21 15:30:00,38.72,38.72,38.24,38.29,243000.0,38.72,38.72,38.24,38.29,243000.0
2007-09-24 09:30:00,38.19,38.4,37.85,37.93,112300.0,38.19,38.4,37.85,37.93,112300.0
2007-09-24 10:00:00,37.9,38.23,37.63,38.2,83900.0,37.9,38.23,37.63,38.2,83900.0
2007-09-24 10:30:00,38.2,38.42,38.19,38.3,59100.0,38.2,38.42,38.19,38.3,59100.0
2007-09-24 11:00:00,38.28,38.39,38.2,38.25,33200.0,38.28,38.39,38.2,38.25,33200.0
2007-09-24 11:30:00,38.25,38.35,38.21,38.32,25600.0,38.25,38.35,38.21,38.32,25600.0
2007-09-24 12:00:00,38.33,38.46,38.29,38.33,24300.0,38.33,38.46,38.29,38.33,24300.0
2007-09-24 12:30:00,38.33,38.37,38.1,38.26,75400.0,38.33,38.37,38.1,38.26,75400.0
2007-09-24 13:00:00,38.26,38.26,38.05,38.11,35600.0,38.26,38.26,38.05,38.11,35600.0
2007-09-24 13:30:00,38.11,38.18,37.81,38.14,52200.0,38.11,38.18,37.81,38.14,52200.0
2007-09-24 14:00:00,38.12,38.26,37.99,38.0,36100.0,38.12,38.26,37.99,38.0,36100.0
2007-09-24 14:30:00,38.0,38.22,37.95,38.19,56000.0,38.0,38.22,37.95,38.19,56000.0
2007-09-24 15:00:00,38.19,38.38,38.02,38.36,69900.0,38.19,38.38,38.02,38.36,69900.0
2007-09-24 15:30:00,38.34,38.69,38.34,38.69,176500.0,38.34,38.69,38.34,38.69,176500.0
2007-09-25 09:30:00,38.72,38.86,38.34,38.5,116300.0,38.72,38.86,38.34,38.5,116300.0
2007-09-25 10:00:00,38.48,38.48,38.06,38.1,148400.0,38.48,38.48,38.06,38.1,148400.0
2007-09-25 10:30:00,38.09,38.69,38.09,38.62,149500.0,38.09,38.69,38.09,38.62,149500.0
2007-09-25 11:00:00,38.59,38.6,38.42,38.48,91600.0,38.59,38.6,38.42,38.48,91600.0
2007-09-25 11:30:00,38.48,38.66,38.43,38.43,52300.0,38.48,38.66,38.43,38.43,52300.0
2007-09-25 12:00:00,38.42,38.47,38.39,38.43,40400.0,38.42,38.47,38.39,38.43,40400.0
2007-09-25 12:30:00,38.43,38.49,38.19,38.29,51400.0,38.43,38.49,38.19,38.29,51400.0
2007-09-25 13:00:00,38.29,38.42,38.26,38.36,34400.0,38.29,38.42,38.26,38.36,34400.0
2007-09-25 13:30:00,38.35,38.4,38.13,38.19,61400.0,38.35,38.4,38.13,38.19,61400.0
2007-09-25 14:00:00,38.2,38.26,38.17,38.25,31800.0,38.2,38.26,38.17,38.25,31800.0
2007-09-25 14:30:00,38.23,38.37,38.21,38.36,36000.0,38.23,38.37,38.21,38.36,36000.0
2007-09-25 15:00:00,38.36,38.48,38.36,38.46,40500.0,38.36,38.48,38.36,38.46,40500.0
2007-09-25 15:30:00,38.45,38.51,38.28,38.51,148100.0,38.45,38.51,38.28,38.51,148100.0
2007-09-26 09:30:00,38.8,38.92,38.43,38.68,68900.0,38.8,38.92,38.43,38.68,68900.0
2007-09-26 10:00:00,38.68,39.2,38.68,39.15,66900.0,38.68,39.2,38.68,39.15,66900.0
2007-09-26 10:30:00,39.15,39.15,38.74,38.89,89500.0,39.15,39.15,38.74,38.89,89500.0
2007-09-26 11:00:00,38.88,39.0,38.88,39.0,59900.0,38.88,39.0,38.88,39.0,59900.0
2007-09-26 11:30:00,39.0,39.04,38.84,38.91,73600.0,39.0,39.04,38.84,38.91,73600.0
2007-09-26 12:00:00,38.92,38.99,38.88,38.88,41700.0,38.92,38.99,38.88,38.88,41700.0
2007-09-26 12:30:00,38.87,38.96,38.87,38.93,20400.0,38.87,38.96,38.87,38.93,20400.0
2007-09-26 13:00:00,38.92,38.98,38.87,38.87,28900.0,38.92,38.98,38.87,38.87,28900.0
2007-09-26 13:30:00,38.88,38.89,38.11,38.24,102600.0,38.88,38.89,38.11,38.24,102600.0
2007-09-26 14:00:00,38.23,38.27,38.15,38.15,81700.0,38.23,38.27,38.15,38.15,81700.0
2007-09-26 14:30:00,38.15,38.2,37.95,38.0,83700.0,38.15,38.2,37.95,38.0,83700.0
2007-09-26 15:00:00,38.0,38.26,38.0,38.17,96100.0,38.0,38.26,38.0,38.17,96100.0
2007-09-26 15:30:00,38.18,38.18,37.88,37.99,221000.0,38.18,38.18,37.88,37.99,221000.0
2007-09-27 09:30:00,37.99,38.11,37.9,38.01,72100.0,37.99,38.11,37.9,38.01,72100.0
2007-09-27 10:00:00,37.96,38.06,37.61,37.64,177700.0,37.96,38.06,37.61,37.64,177700.0
2007-09-27 10:30:00,37.64,37.95,37.64,37.89,80200.0,37.64,37.95,37.64,37.89,80200.0
2007-09-27 11:00:00,37.89,37.89,37.73,37.75,88700.0,37.89,37.89,37.73,37.75,88700.0
2007-09-27 11:30:00,37.74,38.0,37.67,38.0,68900.0,37.74,38.0,37.67,38.0,68900.0
2007-09-27 12:00:00,38.0,38.19,37.98,38.17,59700.0,38.0,38.19,37.98,38.17,59700.0
2007-09-27 12:30:00,38.18,38.23,37.82,38.0,57300.0,38.18,38.23,37.82,38.0,57300.0
2007-09-27 13:00:00,38.0,38.2,37.97,38.02,51500.0,38.0,38.2,37.97,38.02,51500.0
2007-09-27 13:30:00,38.0,38.13,37.82,38.01,54500.0,38.0,38.13,37.82,38.01,54500.0
2007-09-27 14:00:00,38.03,38.07,37.93,38.04,61700.0,38.03,38.07,37.93,38.04,61700.0
2007-09-27 14:30:00,38.04,38.04,37.99,37.99,79800.0,38.04,38.04,37.99,37.99,79800.0
2007-09-27 15:00:00,38.0,38.02,37.94,37.96,162200.0,38.0,38.02,37.94,37.96,162200.0
2007-09-27 15:30:00,37.95,38.01,37.89,38.0,120800.0,37.95,38.01,37.89,38.0,120800.0
2007-09-28 09:30:00,37.06,37.45,36.82,37.28,515700.0,37.06,37.45,36.82,37.28,515700.0
2007-09-28 10:00:00,37.3,37.62,37.18,37.41,231400.0,37.3,37.62,37.18,37.41,231400.0
2007-09-28 10:30:00,37.42,37.43,37.16,37.19,97500.0,37.42,37.43,37.16,37.19,97500.0
2007-09-28 11:00:00,37.2,37.47,37.19,37.31,77800.0,37.2,37.47,37.19,37.31,77800.0
2007-09-28 11:30:00,37.28,37.5,37.28,37.45,64000.0,37.28,37.5,37.28,37.45,64000.0
2007-09-28 12:00:00,37.45,37.45,37.3,37.34,55500.0,37.45,37.45,37.3,37.34,55500.0
2007-09-28 12:30:00,37.34,37.48,37.34,37.47,51100.0,37.34,37.48,37.34,37.47,51100.0
2007-09-28 13:00:00,37.47,37.5,37.41,37.41,121500.0,37.47,37.5,37.41,37.41,121500.0
2007-09-28 13:30:00,37.41,37.43,37.17,37.27,141800.0,37.41,37.43,37.17,37.27,141800.0
2007-09-28 14:00:00,37.28,38.09,37.28,37.75,241100.0,37.28,38.09,37.28,37.75,241100.0
2007-09-28 14:30:00,37.75,37.88,37.71,37.82,199300.0,37.75,37.88,37.71,37.82,199300.0
2007-09-28 15:00:00,37.82,37.91,37.74,37.82,171500.0,37.82,37.91,37.74,37.82,171500.0
2007-09-28 15:30:00,37.8,38.41,37.8,38.38,423200.0,37.8,38.41,37.8,38.38,423200.0
2007-10-01 09:30:00,38.46,39.48,38.41,39.07,214800.0,38.46,39.48,38.41,39.07,214800.0
2007-10-01 10:00:00,39.03,39.12,38.95,39.0,256100.0,39.03,39.12,38.95,39.0,256100.0
2007-10-01 10:30:00,39.01,39.03,38.9,38.93,239500.0,39.01,39.03,38.9,38.93,239500.0
2007-10-01 11:00:00,38.92,38.98,38.9,38.97,203800.0,38.92,38.98,38.9,38.97,203800.0
2007-10-01 11:30:00,38.98,39.13,38.98,39.13,197600.0,38.98,39.13,38.98,39.13,197600.0
2007-10-01 12:00:00,39.14,39.15,38.9,39.02,99600.0,39.14,39.15,38.9,39.02,99600.0
2007-10-01 12:30:00,39.0,39.01,38.93,38.99,75700.0,39.0,39.01,38.93,38.99,75700.0
2007-10-01 13:00:00,39.0,39.05,38.98,39.02,129200.0,39.0,39.05,38.98,39.02,129200.0
2007-10-01 13:30:00,39.03,39.05,38.95,38.95,82100.0,39.03,39.05,38.95,38.95,82100.0
2007-10-01 14:00:00,38.96,39.0,38.94,38.98,67400.0,38.96,39.0,38.94,38.98,67400.0
2007-10-01 14:30:00,38.99,39.21,38.96,39.17,89100.0,38.99,39.21,38.96,39.17,89100.0
2007-10-01 15:00:00,39.18,39.18,38.98,39.0,95000.0,39.18,39.18,38.98,39.0,95000.0
2007-10-01 15:30:00,38.99,39.0,38.85,38.85,331800.0,38.99,39.0,38.85,38.85,331800.0
2007-10-02 09:30:00,39.03,39.03,38.41,38.45,82000.0,39.03,39.03,38.41,38.45,82000.0
2007-10-02 10:00:00,38.44,38.48,38.09,38.11,187900.0,38.44,38.48,38.09,38.11,187900.0
2007-10-02 10:30:00,38.09,38.12,37.7,37.83,209200.0,38.09,38.12,37.7,37.83,209200.0
2007-10-02 11:00:00,37.84,37.85,37.71,37.82,103600.0,37.84,37.85,37.71,37.82,103600.0
2007-10-02 11:30:00,37.81,37.84,37.72,37.77,130700.0,37.81,37.84,37.72,37.77,130700.0
2007-10-02 12:00:00,37.79,37.8,37.6,37.7,77800.0,37.79,37.8,37.6,37.7,77800.0
2007-10-02 12:30:00,37.7,37.75,37.43,37.43,106900.0,37.7,37.75,37.43,37.43,106900.0
2007-10-02 13:00:00,37.43,37.53,37.3,37.36,95500.0,37.43,37.53,37.3,37.36,95500.0
2007-10-02 13:30:00,37.35,37.46,37.29,37.31,104600.0,37.35,37.46,37.29,37.31,104600.0
2007-10-02 14:00:00,37.31,37.6,37.26,37.45,76000.0,37.31,37.6,37.26,37.45,76000.0
2007-10-02 14:30:00,37.46,37.51,37.27,37.3,86900.0,37.46,37.51,37.27,37.3,86900.0
2007-10-02 15:00:00,37.27,37.34,37.22,37.33,102000.0,37.27,37.34,37.22,37.33,102000.0
2007-10-02 15:30:00,37.33,37.52,37.31,37.48,264500.0,37.33,37.52,37.31,37.48,264500.0
2007-10-03 09:30:00,37.47,37.88,37.39,37.47,114200.0,37.47,37.88,37.39,37.47,114200.0
2007-10-03 10:00:00,37.46,37.98,37.2,37.9,175400.0,37.46,37.98,37.2,37.9,175400.0
2007-10-03 10:30:00,37.9,37.9,37.75,37.85,79500.0,37.9,37.9,37.75,37.85,79500.0
2007-10-03 11:00:00,37.87,37.9,37.67,37.7,49200.0,37.87,37.9,37.67,37.7,49200.0
2007-10-03 11:30:00,37.7,37.72,37.57,37.65,61800.0,37.7,37.72,37.57,37.65,61800.0
2007-10-03 12:00:00,37.69,37.76,37.56,37.69,56800.0,37.69,37.76,37.56,37.69,56800.0
2007-10-03 12:30:00,37.7,37.88,37.69,37.81,42200.0,37.7,37.88,37.69,37.81,42200.0
2007-10-03 13:00:00,37.85,37.85,37.45,37.52,57900.0,37.85,37.85,37.45,37.52,57900.0
2007-10-03 13:30:00,37.52,37.59,37.47,37.54,57700.0,37.52,37.59,37.47,37.54,57700.0
2007-10-03 14:00:00,37.53,37.59,37.38,37.55,43800.0,37.53,37.59,37.38,37.55,43800.0
2007-10-03 14:30:00,37.55,37.59,37.25,37.31,43800.0,37.55,37.59,37.25,37.31,43800.0
2007-10-03 15:00:00,37.3,37.38,37.18,37.32,92600.0,37.3,37.38,37.18,37.32,92600.0
2007-10-03 15:30:00,37.32,37.4,37.13,37.28,167000.0,37.32,37.4,37.13,37.28,167000.0
2007-10-04 09:30:00,37.23,37.91,37.11,37.16,85300.0,37.23,37.91,37.11,37.16,85300.0
2007-10-04 10:00:00,37.14,37.56,37.05,37.36,32800.0,37.14,37.56,37.05,37.36,32800.0
2007-10-04 10:30:00,37.35,37.8,37.33,37.75,40500.0,37.35,37.8,37.33,37.75,40500.0
2007-10-04 11:00:00,37.78,37.8,37.7,37.78,28900.0,37.78,37.8,37.7,37.78,28900.0
2007-10-04 11:30:00,37.78,37.81,37.58,37.64,34300.0,37.78,37.81,37.58,37.64,34300.0
2007-10-04 12:00:00,37.66,37.66,37.45,37.51,78500.0,37.66,37.66,37.45,37.51,78500.0
2007-10-04 12:30:00,37.51,37.58,37.5,37.51,73300.0,37.51,37.58,37.5,37.51,73300.0
2007-10-04 13:00:00,37.51,37.53,37.4,37.49,57400.0,37.51,37.53,37.4,37.49,57400.0
2007-10-04 13:30:00,37.47,37.51,37.43,37.5,33900.0,37.47,37.51,37.43,37.5,33900.0
2007-10-04 14:00:00,37.49,37.5,37.41,37.42,27400.0,37.49,37.5,37.41,37.42,27400.0
2007-10-04 14:30:00,37.42,37.46,37.31,37.34,65700.0,37.42,37.46,37.31,37.34,65700.0
2007-10-04 15:00:00,37.35,37.45,37.33,37.42,96500.0,37.35,37.45,37.33,37.42,96500.0
2007-10-04 15:30:00,37.4,37.5,37.35,37.43,218200.0,37.4,37.5,37.35,37.43,218200.0
2007-10-05 09:30:00,37.56,37.56,36.58,36.77,153000.0,37.56,37.56,36.58,36.77,153000.0
2007-10-05 10:00:00,36.76,37.0,36.67,36.96,67900.0,36.76,37.0,36.67,36.96,67900.0
2007-10-05 10:30:00,36.92,37.01,36.74,36.86,70800.0,36.92,37.01,36.74,36.86,70800.0
2007-10-05 11:00:00,36.86,37.1,36.86,37.1,64100.0,36.86,37.1,36.86,37.1,64100.0
2007-10-05 11:30:00,37.09,37.35,37.05,37.27,106100.0,37.09,37.35,37.05,37.27,106100.0
2007-10-05 12:00:00,37.26,37.26,37.22,37.25,116000.0,37.26,37.26,37.22,37.25,116000.0
2007-10-05 12:30:00,37.25,37.25,37.15,37.23,58600.0,37.25,37.25,37.15,37.23,58600.0
2007-10-05 13:00:00,37.24,37.25,37.17,37.2,40100.0,37.24,37.25,37.17,37.2,40100.0
2007-10-05 13:30:00,37.21,37.23,37.15,37.2,59500.0,37.21,37.23,37.15,37.2,59500.0
2007-10-05 14:00:00,37.2,37.2,37.06,37.2,117900.0,37.2,37.2,37.06,37.2,117900.0
2007-10-05 14:30:00,37.2,37.4,37.1,37.4,93300.0,37.2,37.4,37.1,37.4,93300.0
2007-10-05 15:00:00,37.41,37.47,37.32,37.36,141600.0,37.41,37.47,37.32,37.36,141600.0
2007-10-05 15:30:00,37.35,37.42,37.15,37.42,258300.0,37.35,37.42,37.15,37.42,258300.0
2007-10-08 09:30:00,37.36,37.36,36.93,36.96,65400.0,37.36,37.36,36.93,36.96,65400.0
2007-10-08 10:00:00,36.94,36.96,36.71,36.71,83700.0,36.94,36.96,36.71,36.71,83700.0
2007-10-08 10:30:00,36.73,36.78,36.39,36.51,109700.0,36.73,36.78,36.39,36.51,109700.0
2007-10-08 11:00:00,36.51,36.57,36.05,36.11,152300.0,36.51,36.57,36.05,36.11,152300.0
2007-10-08 11:30:00,36.09,36.15,35.97,36.14,152000.0,36.09,36.15,35.97,36.14,152000.0
2007-10-08 12:00:00,36.15,36.15,36.01,36.03,80900.0,36.15,36.15,36.01,36.03,80900.0
2007-10-08 12:30:00,36.04,36.45,36.02,36.41,117400.0,36.04,36.45,36.02,36.41,117400.0
2007-10-08 13:00:00,36.41,36.56,36.39,36.49,70800.0,36.41,36.56,36.39,36.49,70800.0
2007-10-08 13:30:00,36.49,36.5,36.32,36.44,57300.0,36.49,36.5,36.32,36.44,57300.0
2007-10-08 14:00:00,36.43,36.48,36.32,36.45,40400.0,36.43,36.48,36.32,36.45,40400.0
2007-10-08 14:30:00,36.46,36.49,36.3,36.32,64400.0,36.46,36.49,36.3,36.32,64400.0
2007-10-08 15:00:00,36.32,36.39,36.28,36.36,77900.0,36.32,36.39,36.28,36.36,77900.0
2007-10-08 15:30:00,36.35,36.59,36.3,36.59,155900.0,36.35,36.59,36.3,36.59,155900.0
2007-10-09 09:30:00,36.3,36.51,35.78,35.86,96000.0,36.3,36.51,35.78,35.86,96000.0
2007-10-09 10:00:00,35.85,36.21,35.85,36.06,105500.0,35.85,36.21,35.85,36.06,105500.0
2007-10-09 10:30:00,36.08,36.08,35.93,36.0,64700.0,36.08,36.08,35.93,36.0,64700.0
2007-10-09 11:00:00,36.02,36.02,35.64,35.67,108300.0,36.02,36.02,35.64,35.67,108300.0
2007-10-09 11:30:00,35.67,35.75,35.57,35.66,130700.0,35.67,35.75,35.57,35.66,130700.0
2007-10-09 12:00:00,35.68,35.82,35.61,35.75,98200.0,35.68,35.82,35.61,35.75,98200.0
2007-10-09 12:30:00,35.75,36.02,35.74,35.8,54200.0,35.75,36.02,35.74,35.8,54200.0
2007-10-09 13:00:00,35.78,35.84,35.61,35.65,51900.0,35.78,35.84,35.61,35.65,51900.0
2007-10-09 13:30:00,35.64,35.7,35.57,35.62,56300.0,35.64,35.7,35.57,35.62,56300.0
2007-10-09 14:00:00,35.63,35.67,35.46,35.63,97800.0,35.63,35.67,35.46,35.63,97800.0
2007-10-09 14:30:00,35.62,35.65,35.49,35.6,98500.0,35.62,35.65,35.49,35.6,98500.0
2007-10-09 15:00:00,35.62,35.62,35.43,35.46,122100.0,35.62,35.62,35.43,35.46,122100.0
2007-10-09 15:30:00,35.47,35.66,35.14,35.6,498200.0,35.47,35.66,35.14,35.6,498200.0
2007-10-10 09:30:00,35.48,36.05,35.4,36.0,106500.0,35.48,36.05,35.4,36.0,106500.0
2007-10-10 10:00:00,36.02,36.05,35.95,36.0,115300.0,36.02,36.05,35.95,36.0,115300.0
2007-10-10 10:30:00,36.0,36.08,35.98,36.03,100200.0,36.0,36.08,35.98,36.03,100200.0
2007-10-10 11:00:00,36.04,36.43,35.94,36.42,111800.0,36.04,36.43,35.94,36.42,111800.0
2007-10-10 11:30:00,36.42,36.6,36.07,36.12,191900.0,36.42,36.6,36.07,36.12,191900.0
2007-10-10 12:00:00,36.1,36.2,36.0,36.15,64900.0,36.1,36.2,36.0,36.15,64900.0
2007-10-10 12:30:00,36.15,36.18,36.02,36.08,86300.0,36.15,36.18,36.02,36.08,86300.0
2007-10-10 13:00:00,36.08,36.11,36.0,36.06,70200.0,36.08,36.11,36.0,36.06,70200.0
2007-10-10 13:30:00,36.06,36.1,36.02,36.08,53000.0,36.06,36.1,36.02,36.08,53000.0
2007-10-10 14:00:00,36.09,36.33,36.07,36.31,73500.0,36.09,36.33,36.07,36.31,73500.0
2007-10-10 14:30:00,36.31,36.42,36.25,36.37,98400.0,36.31,36.42,36.25,36.37,98400.0
2007-10-10 15:00:00,36.39,36.43,36.33,36.35,136400.0,36.39,36.43,36.33,36.35,136400.0
2007-10-10 15:30:00,36.34,36.45,36.3,36.35,152500.0,36.34,36.45,36.3,36.35,152500.0
2007-10-11 09:30:00,36.35,36.74,36.15,36.56,92700.0,36.35,36.74,36.15,36.56,92700.0
2007-10-11 10:00:00,36.58,36.58,36.18,36.56,80800.0,36.58,36.58,36.18,36.56,80800.0
2007-10-11 10:30:00,36.56,36.74,36.52,36.72,89000.0,36.56,36.74,36.52,36.72,89000.0
2007-10-11 11:00:00,36.74,36.84,36.48,36.84,57700.0,36.74,36.84,36.48,36.84,57700.0
2007-10-11 11:30:00,36.84,36.9,36.8,36.89,75100.0,36.84,36.9,36.8,36.89,75100.0
2007-10-11 12:00:00,36.9,36.92,36.8,36.9,60800.0,36.9,36.92,36.8,36.9,60800.0
2007-10-11 12:30:00,36.9,37.16,36.9,37.16,65400.0,36.9,37.16,36.9,37.16,65400.0
2007-10-11 13:00:00,37.14,37.23,36.99,37.0,83100.0,37.14,37.23,36.99,37.0,83100.0
2007-10-11 13:30:00,37.0,37.07,36.72,36.76,66300.0,37.0,37.07,36.72,36.76,66300.0
2007-10-11 14:00:00,36.74,36.89,36.5,36.51,119200.0,36.74,36.89,36.5,36.51,119200.0
2007-10-11 14:30:00,36.54,36.84,36.46,36.57,68900.0,36.54,36.84,36.46,36.57,68900.0
2007-10-11 15:00:00,36.56,36.56,36.17,36.31,112400.0,36.56,36.56,36.17,36.31,112400.0
2007-10-11 15:30:00,36.3,36.43,36.12,36.29,185200.0,36.3,36.43,36.12,36.29,185200.0
2007-10-12 09:30:00,36.24,36.97,36.24,36.94,87800.0,36.24,36.97,36.24,36.94,87800.0
2007-10-12 10:00:00,36.96,36.96,36.25,36.38,106000.0,36.96,36.96,36.25,36.38,106000.0
2007-10-12 10:30:00,36.37,36.45,36.3,36.45,66500.0,36.37,36.45,36.3,36.45,66500.0
2007-10-12 11:00:00,36.45,36.79,36.34,36.71,81600.0,36.45,36.79,36.34,36.71,81600.0
2007-10-12 11:30:00,36.7,36.79,36.6,36.68,50700.0,36.7,36.79,36.6,36.68,50700.0
2007-10-12 12:00:00,36.68,36.7,36.58,36.67,47600.0,36.68,36.7,36.58,36.67,47600.0
2007-10-12 12:30:00,36.65,36.76,36.56,36.74,58300.0,36.65,36.76,36.56,36.74,58300.0
2007-10-12 13:00:00,36.72,36.75,36.29,36.3,63900.0,36.72,36.75,36.29,36.3,63900.0
2007-10-12 13:30:00,36.29,36.32,36.17,36.2,65800.0,36.29,36.32,36.17,36.2,65800.0
2007-10-12 14:00:00,36.2,36.26,36.09,36.1,49200.0,36.2,36.26,36.09,36.1,49200.0
2007-10-12 14:30:00,36.1,36.13,35.84,35.84,88400.0,36.1,36.13,35.84,35.84,88400.0
2007-10-12 15:00:00,35.85,35.9,35.4,35.43,167700.0,35.85,35.9,35.4,35.43,167700.0
2007-10-12 15:30:00,35.43,35.77,35.36,35.77,302600.0,35.43,35.77,35.36,35.77,302600.0
2007-10-15 09:30:00,35.55,36.47,35.55,36.43,185100.0,35.55,36.47,35.55,36.43,185100.0
2007-10-15 10:00:00,36.43,36.51,36.25,36.35,81500.0,36.43,36.51,36.25,36.35,81500.0
2007-10-15 10:30:00,36.39,36.39,35.98,36.01,116100.0,36.39,36.39,35.98,36.01,116100.0
2007-10-15 11:00:00,36.02,36.2,35.95,36.0,117500.0,36.02,36.2,35.95,36.0,117500.0
2007-10-15 11:30:00,36.0,36.1,35.95,36.06,87400.0,36.0,36.1,35.95,36.06,87400.0
2007-10-15 12:00:00,36.06,36.45,36.04,36.24,36100.0,36.06,36.45,36.04,36.24,36100.0
2007-10-15 12:30:00,36.24,36.24,35.77,35.85,47600.0,36.24,36.24,35.77,35.85,47600.0
2007-10-15 13:00:00,35.85,35.86,35.66,35.74,40200.0,35.85,35.86,35.66,35.74,40200.0
2007-10-15 13:30:00,35.74,35.89,35.71,35.88,25000.0,35.74,35.89,35.71,35.88,25000.0
2007-10-15 14:00:00,35.88,36.01,35.62,36.0,84300.0,35.88,36.01,35.62,36.0,84300.0
2007-10-15 14:30:00,36.01,36.04,35.9,35.93,46100.0,36.01,36.04,35.9,35.93,46100.0
2007-10-15 15:00:00,35.95,36.04,35.74,35.83,75900.0,35.95,36.04,35.74,35.83,75900.0
2007-10-15 15:30:00,35.84,36.12,35.81,36.12,152500.0,35.84,36.12,35.81,36.12,152500.0
2007-10-16 09:30:00,36.0,36.4,35.87,36.25,90900.0,36.0,36.4,35.87,36.25,90900.0
2007-10-16 10:00:00,36.28,36.36,35.98,36.01,54800.0,36.28,36.36,35.98,36.01,54800.0
2007-10-16 10:30:00,36.02,36.12,35.95,35.99,163500.0,36.02,36.12,35.95,35.99,163500.0
2007-10-16 11:00:00,35.99,36.41,35.99,36.25,147200.0,35.99,36.41,35.99,36.25,147200.0
2007-10-16 11:30:00,36.24,36.4,36.13,36.18,58300.0,36.24,36.4,36.13,36.18,58300.0
2007-10-16 12:00:00,36.21,36.21,36.03,36.05,20600.0,36.21,36.21,36.03,36.05,20600.0
2007-10-16 12:30:00,36.05,36.06,35.86,35.98,57800.0,36.05,36.06,35.86,35.98,57800.0
2007-10-16 13:00:00,35.97,36.02,35.61,35.72,97800.0,35.97,36.02,35.61,35.72,97800.0
2007-10-16 13:30:00,35.74,36.0,35.68,35.85,67400.0,35.74,36.0,35.68,35.85,67400.0
2007-10-16 14:00:00,35.85,36.16,35.81,36.08,79900.0,35.85,36.16,35.81,36.08,79900.0
2007-10-16 14:30:00,36.07,36.07,35.85,35.89,58200.0,36.07,36.07,35.85,35.89,58200.0
2007-10-16 15:00:00,35.9,36.09,35.75,35.99,55800.0,35.9,36.09,35.75,35.99,55800.0
2007-10-16 15:30:00,35.99,35.99,35.79,35.81,105300.0,35.99,35.99,35.79,35.81,105300.0
2007-10-17 09:30:00,36.16,36.44,35.76,36.1,112300.0,36.16,36.44,35.76,36.1,112300.0
2007-10-17 10:00:00,36.13,36.25,35.95,35.99,36400.0,36.13,36.25,35.95,35.99,36400.0
2007-10-17 10:30:00,36.0,36.03,35.92,35.99,51400.0,36.0,36.03,35.92,35.99,51400.0
2007-10-17 11:00:00,35.98,36.02,35.9,35.91,38100.0,35.98,36.02,35.9,35.91,38100.0
2007-10-17 11:30:00,35.91,35.94,35.81,35.87,43900.0,35.91,35.94,35.81,35.87,43900.0
2007-10-17 12:00:00,35.88,35.94,35.7,35.76,35700.0,35.88,35.94,35.7,35.76,35700.0
2007-10-17 12:30:00,35.74,35.77,35.6,35.61,94200.0,35.74,35.77,35.6,35.61,94200.0
2007-10-17 13:00:00,35.61,35.61,35.29,35.3,67800.0,35.61,35.61,35.29,35.3,67800.0
2007-10-17 13:30:00,35.31,35.45,35.06,35.1,68400.0,35.31,35.45,35.06,35.1,68400.0
2007-10-17 14:00:00,35.16,35.29,34.86,34.95,90200.0,35.16,35.29,34.86,34.95,90200.0
2007-10-17 14:30:00,34.94,35.09,34.86,35.09,67200.0,34.94,35.09,34.86,35.09,67200.0
2007-10-17 15:00:00,35.08,35.6,35.07,35.33,68000.0,35.08,35.6,35.07,35.33,68000.0
2007-10-17 15:30:00,35.34,35.82,35.26,35.8,138200.0,35.34,35.82,35.26,35.8,138200.0
2007-10-18 09:30:00,32.7,32.75,30.85,31.04,2477300.0,32.7,32.75,30.85,31.04,2477300.0
2007-10-18 10:00:00,31.05,31.47,30.37,30.86,1671400.0,31.05,31.47,30.37,30.86,1671400.0
2007-10-18 10:30:00,30.88,33.0,28.78,29.85,2491000.0,30.88,33.0,28.78,29.85,2491000.0
2007-10-18 11:00:00,29.84,31.07,29.59,30.9,2996200.0,29.84,31.07,29.59,30.9,2996200.0
2007-10-18 11:30:00,30.9,31.85,30.83,31.3,2321800.0,30.9,31.85,30.83,31.3,2321800.0
2007-10-18 12:00:00,31.29,31.37,31.0,31.25,1042100.0,31.29,31.37,31.0,31.25,1042100.0
2007-10-18 12:30:00,31.25,31.89,31.23,31.84,451400.0,31.25,31.89,31.23,31.84,451400.0
2007-10-18 13:00:00,31.82,31.9,31.35,31.44,270300.0,31.82,31.9,31.35,31.44,270300.0
2007-10-18 13:30:00,31.43,31.68,31.15,31.65,330200.0,31.43,31.68,31.15,31.65,330200.0
2007-10-18 14:00:00,31.64,31.65,31.31,31.6,176800.0,31.64,31.65,31.31,31.6,176800.0
2007-10-18 14:30:00,31.59,31.9,31.56,31.76,366600.0,31.59,31.9,31.56,31.76,366600.0
2007-10-18 15:00:00,31.76,31.84,31.54,31.7,442500.0,31.76,31.84,31.54,31.7,442500.0
2007-10-18 15:30:00,31.69,31.83,31.09,31.11,669700.0,31.69,31.83,31.09,31.11,669700.0
2007-10-19 09:30:00,30.85,30.94,29.5,30.24,794200.0,30.85,30.94,29.5,30.24,794200.0
2007-10-19 10:00:00,30.24,30.82,30.23,30.51,387000.0,30.24,30.82,30.23,30.51,387000.0
2007-10-19 10:30:00,30.51,30.71,30.43,30.55,178700.0,30.51,30.71,30.43,30.55,178700.0
2007-10-19 11:00:00,30.58,30.8,30.31,30.67,283200.0,30.58,30.8,30.31,30.67,283200.0
2007-10-19 11:30:00,30.71,31.32,30.57,31.28,228100.0,30.71,31.32,30.57,31.28,228100.0
2007-10-19 12:00:00,31.3,31.53,31.03,31.07,168400.0,31.3,31.53,31.03,31.07,168400.0
2007-10-19 12:30:00,31.08,31.22,31.06,31.12,80400.0,31.08,31.22,31.06,31.12,80400.0
2007-10-19 13:00:00,31.12,31.18,30.1,30.97,122400.0,31.12,31.18,30.1,30.97,122400.0
2007-10-19 13:30:00,30.96,31.16,30.95,30.95,108100.0,30.96,31.16,30.95,30.95,108100.0
2007-10-19 14:00:00,30.96,31.04,30.83,30.96,154200.0,30.96,31.04,30.83,30.96,154200.0
2007-10-19 14:30:00,30.97,31.03,30.77,30.81,141800.0,30.97,31.03,30.77,30.81,141800.0
2007-10-19 15:00:00,30.83,31.06,30.61,30.67,197500.0,30.83,31.06,30.61,30.67,197500.0
2007-10-19 15:30:00,30.67,31.04,30.56,30.69,304000.0,30.67,31.04,30.56,30.69,304000.0
2007-10-22 09:30:00,30.56,30.69,30.17,30.46,246200.0,30.56,30.69,30.17,30.46,246200.0
2007-10-22 10:00:00,30.46,31.11,30.46,30.69,229600.0,30.46,31.11,30.46,30.69,229600.0
2007-10-22 10:30:00,30.69,30.96,30.66,30.95,186300.0,30.69,30.96,30.66,30.95,186300.0
2007-10-22 11:00:00,30.96,31.1,30.95,31.09,139300.0,30.96,31.1,30.95,31.09,139300.0
2007-10-22 11:30:00,31.08,31.8,31.07,31.68,426900.0,31.08,31.8,31.07,31.68,426900.0
2007-10-22 12:00:00,31.69,31.78,31.5,31.75,152100.0,31.69,31.78,31.5,31.75,152100.0
2007-10-22 12:30:00,31.75,32.1,31.63,31.92,341100.0,31.75,32.1,31.63,31.92,341100.0
2007-10-22 13:00:00,31.93,32.07,31.84,32.04,148400.0,31.93,32.07,31.84,32.04,148400.0
2007-10-22 13:30:00,32.06,32.2,31.93,31.99,101500.0,32.06,32.2,31.93,31.99,101500.0
2007-10-22 14:00:00,31.96,32.11,31.92,31.93,96600.0,31.96,32.11,31.92,31.93,96600.0
2007-10-22 14:30:00,31.94,31.98,31.74,31.9,118300.0,31.94,31.98,31.74,31.9,118300.0
2007-10-22 15:00:00,31.88,31.88,31.5,31.56,208400.0,31.88,31.88,31.5,31.56,208400.0
2007-10-22 15:30:00,31.57,31.87,31.51,31.79,244300.0,31.57,31.87,31.51,31.79,244300.0
2007-10-23 09:30:00,31.25,31.97,31.15,31.6,132100.0,31.25,31.97,31.15,31.6,132100.0
2007-10-23 10:00:00,31.64,31.67,31.42,31.54,134200.0,31.64,31.67,31.42,31.54,134200.0
2007-10-23 10:30:00,31.52,32.0,31.47,31.94,138300.0,31.52,32.0,31.47,31.94,138300.0
2007-10-23 11:00:00,31.93,32.06,31.81,31.93,196500.0,31.93,32.06,31.81,31.93,196500.0
2007-10-23 11:30:00,31.93,32.06,31.82,32.0,102000.0,31.93,32.06,31.82,32.0,102000.0
2007-10-23 12:00:00,32.0,32.03,31.92,31.92,85600.0,32.0,32.03,31.92,31.92,85600.0
2007-10-23 12:30:00,31.92,32.02,31.89,31.97,71000.0,31.92,32.02,31.89,31.97,71000.0
2007-10-23 13:00:00,31.97,32.03,31.93,31.97,116800.0,31.97,32.03,31.93,31.97,116800.0
2007-10-23 13:30:00,31.97,32.05,31.93,32.01,123900.0,31.97,32.05,31.93,32.01,123900.0
2007-10-23 14:00:00,32.0,32.1,31.98,32.06,113700.0,32.0,32.1,31.98,32.06,113700.0
2007-10-23 14:30:00,32.07,32.15,31.98,32.03,109200.0,32.07,32.15,31.98,32.03,109200.0
2007-10-23 15:00:00,31.99,32.15,31.93,32.03,122000.0,31.99,32.15,31.93,32.03,122000.0
2007-10-23 15:30:00,32.03,32.25,32.02,32.25,237300.0,32.03,32.25,32.02,32.25,237300.0
2007-10-24 09:30:00,31.95,32.29,31.57,32.05,135100.0,31.95,32.29,31.57,32.05,135100.0
2007-10-24 10:00:00,32.04,32.05,31.82,31.87,115200.0,32.04,32.05,31.82,31.87,115200.0
2007-10-24 10:30:00,31.87,31.98,31.68,31.95,172200.0,31.87,31.98,31.68,31.95,172200.0
2007-10-24 11:00:00,31.96,31.98,31.69,31.78,100900.0,31.96,31.98,31.69,31.78,100900.0
2007-10-24 11:30:00,31.76,32.08,31.63,31.83,85400.0,31.76,32.08,31.63,31.83,85400.0
2007-10-24 12:00:00,31.85,31.93,31.56,31.6,99000.0,31.85,31.93,31.56,31.6,99000.0
2007-10-24 12:30:00,31.6,31.73,31.48,31.5,74900.0,31.6,31.73,31.48,31.5,74900.0
2007-10-24 13:00:00,31.49,31.53,31.38,31.43,83000.0,31.49,31.53,31.38,31.43,83000.0
2007-10-24 13:30:00,31.46,31.48,31.03,31.13,119700.0,31.46,31.48,31.03,31.13,119700.0
2007-10-24 14:00:00,31.13,31.44,31.12,31.33,90600.0,31.13,31.44,31.12,31.33,90600.0
2007-10-24 14:30:00,31.3,31.53,31.3,31.44,71100.0,31.3,31.53,31.3,31.44,71100.0
2007-10-24 15:00:00,31.46,32.01,31.43,31.95,107500.0,31.46,32.01,31.43,31.95,107500.0
2007-10-24 15:30:00,31.91,32.0,31.63,31.87,281900.0,31.91,32.0,31.63,31.87,281900.0
2007-10-25 09:30:00,32.47,32.6,31.83,31.9,112500.0,32.47,32.6,31.83,31.9,112500.0
2007-10-25 10:00:00,31.91,32.25,31.65,32.25,190300.0,31.91,32.25,31.65,32.25,190300.0
2007-10-25 10:30:00,32.25,32.34,31.97,32.26,113400.0,32.25,32.34,31.97,32.26,113400.0
2007-10-25 11:00:00,32.26,32.29,32.15,32.21,114200.0,32.26,32.29,32.15,32.21,114200.0
2007-10-25 11:30:00,32.23,32.35,32.16,32.16,109200.0,32.23,32.35,32.16,32.16,109200.0
2007-10-25 12:00:00,32.15,32.35,31.95,32.34,73200.0,32.15,32.35,31.95,32.34,73200.0
2007-10-25 12:30:00,32.32,32.33,32.15,32.25,48100.0,32.32,32.33,32.15,32.25,48100.0
2007-10-25 13:00:00,32.25,32.29,31.87,32.04,179800.0,32.25,32.29,31.87,32.04,179800.0
2007-10-25 13:30:00,32.07,32.26,32.03,32.19,202400.0,32.07,32.26,32.03,32.19,202400.0
2007-10-25 14:00:00,32.21,32.3,32.05,32.25,94600.0,32.21,32.3,32.05,32.25,94600.0
2007-10-25 14:30:00,32.25,32.5,32.12,32.42,108200.0,32.25,32.5,32.12,32.42,108200.0
2007-10-25 15:00:00,32.42,32.5,32.27,32.29,70700.0,32.42,32.5,32.27,32.29,70700.0
2007-10-25 15:30:00,32.28,32.49,32.26,32.3,182900.0,32.28,32.49,32.26,32.3,182900.0
2007-10-26 09:30:00,32.56,32.79,32.03,32.11,136000.0,32.56,32.79,32.03,32.11,136000.0
2007-10-26 10:00:00,32.09,32.28,31.85,32.18,120100.0,32.09,32.28,31.85,32.18,120100.0
2007-10-26 10:30:00,32.17,32.26,31.89,32.19,111700.0,32.17,32.26,31.89,32.19,111700.0
2007-10-26 11:00:00,32.19,32.33,32.06,32.27,65400.0,32.19,32.33,32.06,32.27,65400.0
2007-10-26 11:30:00,32.27,32.3,32.0,32.02,132700.0,32.27,32.3,32.0,32.02,132700.0
2007-10-26 12:00:00,32.02,32.31,31.99,32.28,63200.0,32.02,32.31,31.99,32.28,63200.0
2007-10-26 12:30:00,32.27,32.31,32.25,32.29,57000.0,32.27,32.31,32.25,32.29,57000.0
2007-10-26 13:00:00,32.28,32.3,32.16,32.2,68600.0,32.28,32.3,32.16,32.2,68600.0
2007-10-26 13:30:00,32.21,32.24,32.05,32.2,74500.0,32.21,32.24,32.05,32.2,74500.0
2007-10-26 14:00:00,32.2,32.5,32.19,32.25,78200.0,32.2,32.5,32.19,32.25,78200.0
2007-10-26 14:30:00,32.25,32.37,32.22,32.27,88200.0,32.25,32.37,32.22,32.27,88200.0
2007-10-26 15:00:00,32.26,32.33,32.11,32.15,99600.0,32.26,32.33,32.11,32.15,99600.0
2007-10-26 15:30:00,32.15,32.38,32.05,32.3,240300.0,32.15,32.38,32.05,32.3,240300.0
2007-10-29 09:30:00,32.09,32.74,32.0,32.5,208700.0,32.09,32.74,32.0,32.5,208700.0
2007-10-29 10:00:00,32.51,32.53,32.26,32.4,156400.0,32.51,32.53,32.26,32.4,156400.0
2007-10-29 10:30:00,32.38,32.61,32.31,32.51,87300.0,32.38,32.61,32.31,32.51,87300.0
2007-10-29 11:00:00,32.5,32.74,32.48,32.72,63500.0,32.5,32.74,32.48,32.72,63500.0
2007-10-29 11:30:00,32.75,32.84,32.31,32.33,75400.0,32.75,32.84,32.31,32.33,75400.0
2007-10-29 12:00:00,32.33,32.38,32.25,32.37,44800.0,32.33,32.38,32.25,32.37,44800.0
2007-10-29 12:30:00,32.4,32.52,32.38,32.5,67900.0,32.4,32.52,32.38,32.5,67900.0
2007-10-29 13:00:00,32.49,32.51,32.39,32.39,37000.0,32.49,32.51,32.39,32.39,37000.0
2007-10-29 13:30:00,32.39,32.61,32.39,32.56,52100.0,32.39,32.61,32.39,32.56,52100.0
2007-10-29 14:00:00,32.55,32.76,32.43,32.44,53200.0,32.55,32.76,32.43,32.44,53200.0
2007-10-29 14:30:00,32.43,32.54,32.37,32.49,65400.0,32.43,32.54,32.37,32.49,65400.0
2007-10-29 15:00:00,32.49,32.54,32.47,32.5,124500.0,32.49,32.54,32.47,32.5,124500.0
2007-10-29 15:30:00,32.5,32.94,32.48,32.93,287100.0,32.5,32.94,32.48,32.93,287100.0
2007-10-30 09:30:00,31.76,32.49,31.62,32.0,405100.0,31.76,32.49,31.62,32.0,405100.0
2007-10-30 10:00:00,32.0,32.13,31.87,31.99,201900.0,32.0,32.13,31.87,31.99,201900.0
2007-10-30 10:30:00,31.99,32.14,31.92,31.97,156000.0,31.99,32.14,31.92,31.97,156000.0
2007-10-30 11:00:00,31.97,32.08,31.92,31.97,185300.0,31.97,32.08,31.92,31.97,185300.0
2007-10-30 11:30:00,31.96,32.15,31.91,32.04,135500.0,31.96,32.15,31.91,32.04,135500.0
2007-10-30 12:00:00,32.01,32.02,31.88,31.88,128400.0,32.01,32.02,31.88,31.88,128400.0
2007-10-30 12:30:00,31.88,32.0,31.87,32.0,90400.0,31.88,32.0,31.87,32.0,90400.0
2007-10-30 13:00:00,32.0,32.0,31.77,31.9,97000.0,32.0,32.0,31.77,31.9,97000.0
2007-10-30 13:30:00,31.91,32.0,31.75,31.9,82900.0,31.91,32.0,31.75,31.9,82900.0
2007-10-30 14:00:00,31.89,31.89,31.75,31.78,153200.0,31.89,31.89,31.75,31.78,153200.0
2007-10-30 14:30:00,31.78,31.98,31.75,31.89,137500.0,31.78,31.98,31.75,31.89,137500.0
2007-10-30 15:00:00,31.89,32.11,31.87,31.97,230100.0,31.89,32.11,31.87,31.97,230100.0
2007-10-30 15:30:00,31.96,32.1,31.74,31.91,307800.0,31.96,32.1,31.74,31.91,307800.0
2007-10-31 09:30:00,31.94,32.23,31.76,32.0,151500.0,31.94,32.23,31.76,32.0,151500.0
2007-10-31 10:00:00,31.99,32.1,31.89,32.07,176200.0,31.99,32.1,31.89,32.07,176200.0
2007-10-31 10:30:00,32.07,32.15,31.99,32.12,99600.0,32.07,32.15,31.99,32.12,99600.0
2007-10-31 11:00:00,32.13,32.15,32.0,32.01,114900.0,32.13,32.15,32.0,32.01,114900.0
2007-10-31 11:30:00,32.0,32.07,31.97,31.98,139600.0,32.0,32.07,31.97,31.98,139600.0
2007-10-31 12:00:00,31.97,32.05,31.92,32.05,63400.0,31.97,32.05,31.92,32.05,63400.0
2007-10-31 12:30:00,32.05,32.05,31.91,31.99,52400.0,32.05,32.05,31.91,31.99,52400.0
2007-10-31 13:00:00,31.97,32.0,31.84,31.89,56400.0,31.97,32.0,31.84,31.89,56400.0
2007-10-31 13:30:00,31.89,32.04,31.7,31.97,107700.0,31.89,32.04,31.7,31.97,107700.0
2007-10-31 14:00:00,31.98,32.04,31.29,31.67,182000.0,31.98,32.04,31.29,31.67,182000.0
2007-10-31 14:30:00,31.63,32.16,31.6,32.04,216900.0,31.63,32.16,31.6,32.04,216900.0
2007-10-31 15:00:00,32.02,32.09,31.84,31.91,156200.0,32.02,32.09,31.84,31.91,156200.0
2007-10-31 15:30:00,31.94,32.39,31.88,32.34,283700.0,31.94,32.39,31.88,32.34,283700.0
2007-11-01 09:30:00,32.3,32.34,31.5,31.98,108700.0,32.3,32.34,31.5,31.98,108700.0
2007-11-01 10:00:00,31.94,32.1,31.6,31.89,134900.0,31.94,32.1,31.6,31.89,134900.0
2007-11-01 10:30:00,31.92,31.92,31.65,31.75,120000.0,31.92,31.92,31.65,31.75,120000.0
2007-11-01 11:00:00,31.74,31.9,31.65,31.87,120400.0,31.74,31.9,31.65,31.87,120400.0
2007-11-01 11:30:00,31.87,31.89,31.66,31.81,75700.0,31.87,31.89,31.66,31.81,75700.0
2007-11-01 12:00:00,31.81,31.98,31.76,31.86,68700.0,31.81,31.98,31.76,31.86,68700.0
2007-11-01 12:30:00,31.85,31.96,31.76,31.8,103900.0,31.85,31.96,31.76,31.8,103900.0
2007-11-01 13:00:00,31.8,32.04,31.7,31.93,128500.0,31.8,32.04,31.7,31.93,128500.0
2007-11-01 13:30:00,31.93,32.03,31.87,31.98,157700.0,31.93,32.03,31.87,31.98,157700.0
2007-11-01 14:00:00,31.97,32.09,31.68,31.68,164500.0,31.97,32.09,31.68,31.68,164500.0
2007-11-01 14:30:00,31.69,31.91,31.69,31.82,110000.0,31.69,31.91,31.69,31.82,110000.0
2007-11-01 15:00:00,31.82,31.86,31.6,31.68,133400.0,31.82,31.86,31.6,31.68,133400.0
2007-11-01 15:30:00,31.66,31.85,31.6,31.64,193500.0,31.66,31.85,31.6,31.64,193500.0
2007-11-02 09:30:00,28.9,28.94,26.65,27.41,2232400.0,28.9,28.94,26.65,27.41,2232400.0
2007-11-02 10:00:00,27.41,37.6,27.34,28.1,949700.0,27.41,37.6,27.34,28.1,949700.0
2007-11-02 10:30:00,28.11,29.87,28.03,29.49,1397600.0,28.11,29.87,28.03,29.49,1397600.0
2007-11-02 11:00:00,29.49,29.54,28.65,28.84,530600.0,29.49,29.54,28.65,28.84,530600.0
2007-11-02 11:30:00,28.83,29.2,28.7,29.08,326500.0,28.83,29.2,28.7,29.08,326500.0
2007-11-02 12:00:00,29.09,29.21,28.92,28.96,336400.0,29.09,29.21,28.92,28.96,336400.0
2007-11-02 12:30:00,28.96,29.13,28.75,28.75,428600.0,28.96,29.13,28.75,28.75,428600.0
2007-11-02 13:00:00,28.76,28.76,28.32,28.37,377000.0,28.76,28.76,28.32,28.37,377000.0
2007-11-02 13:30:00,28.38,28.84,28.32,28.84,256100.0,28.38,28.84,28.32,28.84,256100.0
2007-11-02 14:00:00,28.84,29.02,28.55,28.91,292400.0,28.84,29.02,28.55,28.91,292400.0
2007-11-02 14:30:00,28.91,28.94,28.64,28.67,156800.0,28.91,28.94,28.64,28.67,156800.0
2007-11-02 15:00:00,28.69,28.81,28.39,28.48,412100.0,28.69,28.81,28.39,28.48,412100.0
2007-11-02 15:30:00,28.48,28.95,28.4,28.93,679600.0,28.48,28.95,28.4,28.93,679600.0
2007-11-05 09:30:00,25.97,26.27,24.13,24.18,2878800.0,25.97,26.27,24.13,24.18,2878800.0
2007-11-05 10:00:00,24.18,24.22,22.92,23.85,2382400.0,24.18,24.22,22.92,23.85,2382400.0
2007-11-05 10:30:00,23.83,24.8,23.54,24.25,1585600.0,23.83,24.8,23.54,24.25,1585600.0
2007-11-05 11:00:00,24.25,24.5,24.18,24.29,413300.0,24.25,24.5,24.18,24.29,413300.0
2007-11-05 11:30:00,24.29,24.4,24.15,24.27,322600.0,24.29,24.4,24.15,24.27,322600.0
2007-11-05 12:00:00,24.28,24.36,23.97,24.0,371000.0,24.28,24.36,23.97,24.0,371000.0
2007-11-05 12:30:00,24.0,24.08,24.0,24.02,200200.0,24.0,24.08,24.0,24.02,200200.0
2007-11-05 13:00:00,24.03,24.3,24.02,24.18,205200.0,24.03,24.3,24.02,24.18,205200.0
2007-11-05 13:30:00,24.18,24.35,24.06,24.1,238600.0,24.18,24.35,24.06,24.1,238600.0
2007-11-05 14:00:00,24.1,24.44,24.09,24.39,283100.0,24.1,24.44,24.09,24.39,283100.0
2007-11-05 14:30:00,24.39,24.43,24.1,24.13,569600.0,24.39,24.43,24.1,24.13,569600.0
2007-11-05 15:00:00,24.1,24.2,23.9,24.16,696200.0,24.1,24.2,23.9,24.16,696200.0
2007-11-05 15:30:00,24.17,24.21,23.97,24.04,1314800.0,24.17,24.21,23.97,24.04,1314800.0
2007-11-06 09:30:00,24.15,25.0,24.01,24.94,529000.0,24.15,25.0,24.01,24.94,529000.0
2007-11-06 10:00:00,24.94,25.48,24.85,25.3,580800.0,24.94,25.48,24.85,25.3,580800.0
2007-11-06 10:30:00,25.29,25.32,24.83,25.2,918800.0,25.29,25.32,24.83,25.2,918800.0
2007-11-06 11:00:00,25.2,25.21,24.74,24.87,593700.0,25.2,25.21,24.74,24.87,593700.0
2007-11-06 11:30:00,24.87,25.14,24.86,25.1,305800.0,24.87,25.14,24.86,25.1,305800.0
2007-11-06 12:00:00,25.1,25.19,25.0,25.16,182800.0,25.1,25.19,25.0,25.16,182800.0
2007-11-06 12:30:00,25.17,25.25,25.07,25.24,205000.0,25.17,25.25,25.07,25.24,205000.0
2007-11-06 13:00:00,25.25,25.46,25.25,25.38,286000.0,25.25,25.46,25.25,25.38,286000.0
2007-11-06 13:30:00,25.38,25.54,25.3,25.45,334200.0,25.38,25.54,25.3,25.45,334200.0
2007-11-06 14:00:00,25.45,26.25,25.45,25.94,535900.0,25.45,26.25,25.45,25.94,535900.0
2007-11-06 14:30:00,25.95,26.1,25.63,25.73,350400.0,25.95,26.1,25.63,25.73,350400.0
2007-11-06 15:00:00,25.7,25.71,25.12,25.2,736800.0,25.7,25.71,25.12,25.2,736800.0
2007-11-06 15:30:00,25.2,25.22,25.0,25.08,717100.0,25.2,25.22,25.0,25.08,717100.0
2007-11-07 09:30:00,24.81,25.21,24.61,25.16,317900.0,24.81,25.21,24.61,25.16,317900.0
2007-11-07 10:00:00,25.14,25.28,24.96,25.01,252600.0,25.14,25.28,24.96,25.01,252600.0
2007-11-07 10:30:00,25.02,25.02,24.88,25.0,186000.0,25.02,25.02,24.88,25.0,186000.0
2007-11-07 11:00:00,25.0,25.07,24.98,25.02,300200.0,25.0,25.07,24.98,25.02,300200.0
2007-11-07 11:30:00,25.04,25.25,24.99,25.2,117300.0,25.04,25.25,24.99,25.2,117300.0
2007-11-07 12:00:00,25.2,25.23,24.9,24.97,162700.0,25.2,25.23,24.9,24.97,162700.0
2007-11-07 12:30:00,24.96,25.07,24.92,24.98,141800.0,24.96,25.07,24.92,24.98,141800.0
2007-11-07 13:00:00,24.99,25.06,24.55,24.7,293000.0,24.99,25.06,24.55,24.7,293000.0
2007-11-07 13:30:00,24.69,24.86,24.54,24.75,152900.0,24.69,24.86,24.54,24.75,152900.0
2007-11-07 14:00:00,24.74,24.76,24.38,24.68,149600.0,24.74,24.76,24.38,24.68,149600.0
2007-11-07 14:30:00,24.66,24.93,24.61,24.87,196700.0,24.66,24.93,24.61,24.87,196700.0
2007-11-07 15:00:00,24.89,24.99,24.75,24.78,180100.0,24.89,24.99,24.75,24.78,180100.0
2007-11-07 15:30:00,24.79,24.87,24.59,24.79,498200.0,24.79,24.87,24.59,24.79,498200.0
2007-11-08 09:30:00,25.74,26.12,25.25,25.37,540600.0,25.74,26.12,25.25,25.37,540600.0
2007-11-08 10:00:00,25.34,25.6,25.25,25.48,175900.0,25.34,25.6,25.25,25.48,175900.0
2007-11-08 10:30:00,25.48,25.66,25.36,25.53,128700.0,25.48,25.66,25.36,25.53,128700.0
2007-11-08 11:00:00,25.53,25.8,25.47,25.58,213300.0,25.53,25.8,25.47,25.58,213300.0
2007-11-08 11:30:00,25.58,25.63,25.31,25.62,235900.0,25.58,25.63,25.31,25.62,235900.0
2007-11-08 12:00:00,25.61,25.63,25.02,25.24,215100.0,25.61,25.63,25.02,25.24,215100.0
2007-11-08 12:30:00,25.28,25.33,24.98,25.15,256000.0,25.28,25.33,24.98,25.15,256000.0
2007-11-08 13:00:00,25.14,25.33,24.77,25.28,208400.0,25.14,25.33,24.77,25.28,208400.0
2007-11-08 13:30:00,25.29,25.55,25.23,25.36,154400.0,25.29,25.55,25.23,25.36,154400.0
2007-11-08 14:00:00,25.37,25.54,25.31,25.53,153000.0,25.37,25.54,25.31,25.53,153000.0
2007-11-08 14:30:00,25.51,25.55,25.31,25.5,135700.0,25.51,25.55,25.31,25.5,135700.0
2007-11-08 15:00:00,25.51,25.98,25.4,25.96,250000.0,25.51,25.98,25.4,25.96,250000.0
2007-11-08 15:30:00,25.95,26.01,25.49,25.51,448400.0,25.95,26.01,25.49,25.51,448400.0
2007-11-09 09:30:00,25.22,25.46,24.83,25.05,123200.0,25.22,25.46,24.83,25.05,123200.0
2007-11-09 10:00:00,25.0,25.14,24.99,25.01,122300.0,25.0,25.14,24.99,25.01,122300.0
2007-11-09 10:30:00,25.03,25.35,25.0,25.3,192900.0,25.03,25.35,25.0,25.3,192900.0
2007-11-09 11:00:00,25.32,25.56,25.27,25.4,149600.0,25.32,25.56,25.27,25.4,149600.0
2007-11-09 11:30:00,25.4,25.73,25.39,25.64,95900.0,25.4,25.73,25.39,25.64,95900.0
2007-11-09 12:00:00,25.62,25.67,25.54,25.61,127800.0,25.62,25.67,25.54,25.61,127800.0
2007-11-09 12:30:00,25.62,25.72,25.48,25.52,83000.0,25.62,25.72,25.48,25.52,83000.0
2007-11-09 13:00:00,25.5,25.62,25.42,25.56,82500.0,25.5,25.62,25.42,25.56,82500.0
2007-11-09 13:30:00,25.56,25.6,25.41,25.48,89500.0,25.56,25.6,25.41,25.48,89500.0
2007-11-09 14:00:00,25.5,26.06,25.49,26.0,185200.0,25.5,26.06,25.49,26.0,185200.0
2007-11-09 14:30:00,26.01,26.25,25.94,26.11,213700.0,26.01,26.25,25.94,26.11,213700.0
2007-11-09 15:00:00,26.12,26.31,26.09,26.28,192900.0,26.12,26.31,26.09,26.28,192900.0
2007-11-09 15:30:00,26.28,26.28,25.42,25.42,380600.0,26.28,26.28,25.42,25.42,380600.0
2007-11-12 09:30:00,25.4,25.71,25.1,25.69,107800.0,25.4,25.71,25.1,25.69,107800.0
2007-11-12 10:00:00,25.7,26.07,25.6,25.97,218700.0,25.7,26.07,25.6,25.97,218700.0
2007-11-12 10:30:00,25.97,26.36,25.96,26.35,199400.0,25.97,26.36,25.96,26.35,199400.0
2007-11-12 11:00:00,26.35,26.81,26.28,26.79,206100.0,26.35,26.81,26.28,26.79,206100.0
2007-11-12 11:30:00,26.8,26.99,26.67,26.72,251600.0,26.8,26.99,26.67,26.72,251600.0
2007-11-12 12:00:00,26.71,26.99,26.69,26.93,164100.0,26.71,26.99,26.69,26.93,164100.0
2007-11-12 12:30:00,26.94,26.99,26.56,26.68,238200.0,26.94,26.99,26.56,26.68,238200.0
2007-11-12 13:00:00,26.68,26.76,26.58,26.64,74700.0,26.68,26.76,26.58,26.64,74700.0
2007-11-12 13:30:00,26.63,26.69,26.4,26.47,122000.0,26.63,26.69,26.4,26.47,122000.0
2007-11-12 14:00:00,26.46,26.64,26.44,26.59,142800.0,26.46,26.64,26.44,26.59,142800.0
2007-11-12 14:30:00,26.58,26.75,26.54,26.65,106100.0,26.58,26.75,26.54,26.65,106100.0
2007-11-12 15:00:00,26.65,26.65,26.41,26.44,175600.0,26.65,26.65,26.41,26.44,175600.0
2007-11-12 15:30:00,26.45,26.55,26.06,26.06,462600.0,26.45,26.55,26.06,26.06,462600.0
2007-11-13 09:30:00,26.13,26.26,25.97,26.05,183600.0,26.13,26.26,25.97,26.05,183600.0
2007-11-13 10:00:00,26.07,26.07,25.72,26.02,118400.0,26.07,26.07,25.72,26.02,118400.0
2007-11-13 10:30:00,26.03,26.07,25.73,25.85,144000.0,26.03,26.07,25.73,25.85,144000.0
2007-11-13 11:00:00,25.86,25.9,25.57,25.69,207100.0,25.86,25.9,25.57,25.69,207100.0
2007-11-13 11:30:00,25.68,25.76,25.6,25.6,136700.0,25.68,25.76,25.6,25.6,136700.0
2007-11-13 12:00:00,25.6,25.73,25.59,25.63,109600.0,25.6,25.73,25.59,25.63,109600.0
2007-11-13 12:30:00,25.64,25.66,25.4,25.47,148800.0,25.64,25.66,25.4,25.47,148800.0
2007-11-13 13:00:00,25.47,25.71,25.46,25.67,67000.0,25.47,25.71,25.46,25.67,67000.0
2007-11-13 13:30:00,25.67,25.79,25.62,25.71,128800.0,25.67,25.79,25.62,25.71,128800.0
2007-11-13 14:00:00,25.71,25.78,25.63,25.7,124500.0,25.71,25.78,25.63,25.7,124500.0
2007-11-13 14:30:00,25.7,25.9,25.7,25.79,161900.0,25.7,25.9,25.7,25.79,161900.0
2007-11-13 15:00:00,25.79,26.19,25.79,26.19,216700.0,25.79,26.19,25.79,26.19,216700.0
2007-11-13 15:30:00,26.18,26.34,26.16,26.2,294900.0,26.18,26.34,26.16,26.2,294900.0
2007-11-14 09:30:00,26.08,26.21,25.61,25.88,266600.0,26.08,26.21,25.61,25.88,266600.0
2007-11-14 10:00:00,25.89,26.27,25.82,26.15,134300.0,25.89,26.27,25.82,26.15,134300.0
2007-11-14 10:30:00,26.13,26.23,26.08,26.11,88800.0,26.13,26.23,26.08,26.11,88800.0
2007-11-14 11:00:00,26.11,26.26,25.88,26.24,111200.0,26.11,26.26,25.88,26.24,111200.0
2007-11-14 11:30:00,26.25,26.53,26.23,26.52,64200.0,26.25,26.53,26.23,26.52,64200.0
2007-11-14 12:00:00,26.51,26.54,26.41,26.53,46800.0,26.51,26.54,26.41,26.53,46800.0
2007-11-14 12:30:00,26.52,26.53,26.36,26.36,32200.0,26.52,26.53,26.36,26.36,32200.0
2007-11-14 13:00:00,26.38,26.51,26.31,26.5,69600.0,26.38,26.51,26.31,26.5,69600.0
2007-11-14 13:30:00,26.49,26.54,26.4,26.47,81200.0,26.49,26.54,26.4,26.47,81200.0
2007-11-14 14:00:00,26.47,26.66,26.44,26.57,83900.0,26.47,26.66,26.44,26.57,83900.0
2007-11-14 14:30:00,26.59,26.64,26.4,26.45,61400.0,26.59,26.64,26.4,26.45,61400.0
2007-11-14 15:00:00,26.44,26.63,26.31,26.33,115100.0,26.44,26.63,26.31,26.33,115100.0
2007-11-14 15:30:00,26.33,26.51,25.96,25.96,452000.0,26.33,26.51,25.96,25.96,452000.0
2007-11-15 09:30:00,26.0,26.38,25.72,26.17,205400.0,26.0,26.38,25.72,26.17,205400.0
2007-11-15 10:00:00,26.17,26.8,26.15,26.78,195900.0,26.17,26.8,26.15,26.78,195900.0
2007-11-15 10:30:00,26.8,27.15,26.63,26.66,245400.0,26.8,27.15,26.63,26.66,245400.0
2007-11-15 11:00:00,26.75,26.8,26.08,26.19,161200.0,26.75,26.8,26.08,26.19,161200.0
2007-11-15 11:30:00,26.19,26.36,26.17,26.33,258000.0,26.19,26.36,26.17,26.33,258000.0
2007-11-15 12:00:00,26.33,26.4,26.13,26.14,82000.0,26.33,26.4,26.13,26.14,82000.0
2007-11-15 12:30:00,26.13,26.2,26.04,26.13,100500.0,26.13,26.2,26.04,26.13,100500.0
2007-11-15 13:00:00,26.13,26.31,26.12,26.3,70800.0,26.13,26.31,26.12,26.3,70800.0
2007-11-15 13:30:00,26.3,26.5,26.3,26.47,102900.0,26.3,26.5,26.3,26.47,102900.0
2007-11-15 14:00:00,26.47,26.56,26.41,26.51,173400.0,26.47,26.56,26.41,26.51,173400.0
2007-11-15 14:30:00,26.5,26.62,26.15,26.19,96800.0,26.5,26.62,26.15,26.19,96800.0
2007-11-15 15:00:00,26.19,26.32,26.12,26.28,168300.0,26.19,26.32,26.12,26.28,168300.0
2007-11-15 15:30:00,26.29,26.29,26.01,26.13,208200.0,26.29,26.29,26.01,26.13,208200.0
2007-11-16 09:30:00,26.33,26.51,26.01,26.03,228800.0,26.33,26.51,26.01,26.03,228800.0
2007-11-16 10:00:00,26.01,26.15,25.76,25.83,152800.0,26.01,26.15,25.76,25.83,152800.0
2007-11-16 10:30:00,25.82,25.93,25.79,25.86,84400.0,25.82,25.93,25.79,25.86,84400.0
2007-11-16 11:00:00,25.85,26.02,25.81,25.83,133100.0,25.85,26.02,25.81,25.83,133100.0
2007-11-16 11:30:00,25.84,26.05,25.83,26.01,66800.0,25.84,26.05,25.83,26.01,66800.0
2007-11-16 12:00:00,26.02,26.17,26.01,26.07,52800.0,26.02,26.17,26.01,26.07,52800.0
2007-11-16 12:30:00,26.07,26.21,26.0,26.06,60700.0,26.07,26.21,26.0,26.06,60700.0
2007-11-16 13:00:00,26.06,26.1,25.92,25.97,53500.0,26.06,26.1,25.92,25.97,53500.0
2007-11-16 13:30:00,25.96,26.04,25.9,25.95,45200.0,25.96,26.04,25.9,25.95,45200.0
2007-11-16 14:00:00,25.94,25.97,25.75,25.89,76600.0,25.94,25.97,25.75,25.89,76600.0
2007-11-16 14:30:00,25.9,25.91,25.68,25.79,72800.0,25.9,25.91,25.68,25.79,72800.0
2007-11-16 15:00:00,25.78,25.95,25.74,25.75,151600.0,25.78,25.95,25.74,25.75,151600.0
2007-11-16 15:30:00,25.75,25.96,25.7,25.71,175600.0,25.75,25.96,25.7,25.71,175600.0
2007-11-19 09:30:00,25.63,25.63,25.11,25.17,243500.0,25.63,25.63,25.11,25.17,243500.0
2007-11-19 10:00:00,25.2,25.25,25.03,25.24,384200.0,25.2,25.25,25.03,25.24,384200.0
2007-11-19 10:30:00,25.25,25.3,25.11,25.21,225100.0,25.25,25.3,25.11,25.21,225100.0
2007-11-19 11:00:00,25.21,25.28,25.0,25.14,106700.0,25.21,25.28,25.0,25.14,106700.0
2007-11-19 11:30:00,25.15,25.27,25.07,25.1,128200.0,25.15,25.27,25.07,25.1,128200.0
2007-11-19 12:00:00,25.1,25.2,25.06,25.14,153900.0,25.1,25.2,25.06,25.14,153900.0
2007-11-19 12:30:00,25.15,25.15,24.97,24.99,68600.0,25.15,25.15,24.97,24.99,68600.0
2007-11-19 13:00:00,24.99,25.1,24.9,25.1,80300.0,24.99,25.1,24.9,25.1,80300.0
2007-11-19 13:30:00,25.1,25.11,24.84,24.86,104200.0,25.1,25.11,24.84,24.86,104200.0
2007-11-19 14:00:00,24.87,25.04,24.85,25.0,106200.0,24.87,25.04,24.85,25.0,106200.0
2007-11-19 14:30:00,25.02,25.19,24.96,25.04,111900.0,25.02,25.19,24.96,25.04,111900.0
2007-11-19 15:00:00,25.05,25.07,24.9,25.07,137100.0,25.05,25.07,24.9,25.07,137100.0
2007-11-19 15:30:00,25.05,25.2,24.9,25.08,358700.0,25.05,25.2,24.9,25.08,358700.0
2007-11-20 09:30:00,25.32,25.71,25.3,25.52,152200.0,25.32,25.71,25.3,25.52,152200.0
2007-11-20 10:00:00,25.54,25.6,25.31,25.52,109700.0,25.54,25.6,25.31,25.52,109700.0
2007-11-20 10:30:00,25.52,25.81,25.46,25.74,116400.0,25.52,25.81,25.46,25.74,116400.0
2007-11-20 11:00:00,25.74,25.86,25.59,25.7,105500.0,25.74,25.86,25.59,25.7,105500.0
2007-11-20 11:30:00,25.7,25.75,25.3,25.32,91900.0,25.7,25.75,25.3,25.32,91900.0
2007-11-20 12:00:00,25.32,25.33,24.92,24.94,116900.0,25.32,25.33,24.92,24.94,116900.0
2007-11-20 12:30:00,24.92,24.97,24.61,24.64,170100.0,24.92,24.97,24.61,24.64,170100.0
2007-11-20 13:00:00,24.64,24.65,24.03,24.09,221100.0,24.64,24.65,24.03,24.09,221100.0
2007-11-20 13:30:00,24.08,24.36,24.02,24.31,271200.0,24.08,24.36,24.02,24.31,271200.0
2007-11-20 14:00:00,24.32,24.42,23.87,23.93,377200.0,24.32,24.42,23.87,23.93,377200.0
2007-11-20 14:30:00,23.93,24.45,23.91,24.23,310500.0,23.93,24.45,23.91,24.23,310500.0
2007-11-20 15:00:00,24.24,24.3,24.09,24.29,200600.0,24.24,24.3,24.09,24.29,200600.0
2007-11-20 15:30:00,24.31,24.7,24.3,24.6,410000.0,24.31,24.7,24.3,24.6,410000.0
2007-11-21 09:30:00,23.1,23.75,23.08,23.4,682300.0,23.1,23.75,23.08,23.4,682300.0
2007-11-21 10:00:00,23.4,23.53,23.2,23.48,235600.0,23.4,23.53,23.2,23.48,235600.0
2007-11-21 10:30:00,23.48,23.5,23.05,23.08,310300.0,23.48,23.5,23.05,23.08,310300.0
2007-11-21 11:00:00,23.07,23.17,22.95,23.15,248900.0,23.07,23.17,22.95,23.15,248900.0
2007-11-21 11:30:00,23.15,23.37,23.14,23.14,240000.0,23.15,23.37,23.14,23.14,240000.0
2007-11-21 12:00:00,23.13,23.28,23.12,23.26,164200.0,23.13,23.28,23.12,23.26,164200.0
2007-11-21 12:30:00,23.26,23.5,23.25,23.49,228100.0,23.26,23.5,23.25,23.49,228100.0
2007-11-21 13:00:00,23.49,23.5,23.39,23.4,135900.0,23.49,23.5,23.39,23.4,135900.0
2007-11-21 13:30:00,23.4,23.41,23.32,23.33,128900.0,23.4,23.41,23.32,23.33,128900.0
2007-11-21 14:00:00,23.33,23.59,23.33,23.55,190500.0,23.33,23.59,23.33,23.55,190500.0
2007-11-21 14:30:00,23.55,23.79,23.55,23.76,177400.0,23.55,23.79,23.55,23.76,177400.0
2007-11-21 15:00:00,23.75,23.82,23.41,23.54,161400.0,23.75,23.82,23.41,23.54,161400.0
2007-11-21 15:30:00,23.54,23.65,23.43,23.47,387200.0,23.54,23.65,23.43,23.47,387200.0
2007-11-23 09:30:00,23.35,23.92,23.35,23.71,117100.0,23.35,23.92,23.35,23.71,117100.0
2007-11-23 10:00:00,23.72,23.83,23.62,23.83,64900.0,23.72,23.83,23.62,23.83,64900.0
2007-11-23 10:30:00,23.82,24.04,23.82,24.04,79000.0,23.82,24.04,23.82,24.04,79000.0
2007-11-23 11:00:00,24.04,24.08,23.98,24.04,66400.0,24.04,24.08,23.98,24.04,66400.0
2007-11-23 11:30:00,24.02,24.08,23.99,24.02,67500.0,24.02,24.08,23.99,24.02,67500.0
2007-11-23 12:00:00,24.03,24.1,23.98,24.05,50300.0,24.03,24.1,23.98,24.05,50300.0
2007-11-23 12:30:00,24.04,24.1,23.98,24.0,181600.0,24.04,24.1,23.98,24.0,181600.0
2007-11-26 09:30:00,24.08,24.46,24.08,24.4,74600.0,24.08,24.46,24.08,24.4,74600.0
2007-11-26 10:00:00,24.41,24.42,24.18,24.24,70200.0,24.41,24.42,24.18,24.24,70200.0
2007-11-26 10:30:00,24.23,24.53,24.23,24.46,128500.0,24.23,24.53,24.23,24.46,128500.0
2007-11-26 11:00:00,24.46,24.48,23.92,23.93,119000.0,24.46,24.48,23.92,23.93,119000.0
2007-11-26 11:30:00,23.94,24.1,23.86,24.0,93700.0,23.94,24.1,23.86,24.0,93700.0
2007-11-26 12:00:00,24.0,24.19,23.97,24.18,98600.0,24.0,24.19,23.97,24.18,98600.0
2007-11-26 12:30:00,24.18,24.35,24.09,24.17,89500.0,24.18,24.35,24.09,24.17,89500.0
2007-11-26 13:00:00,24.16,24.31,24.14,24.19,41100.0,24.16,24.31,24.14,24.19,41100.0
2007-11-26 13:30:00,24.2,24.34,24.09,24.17,26400.0,24.2,24.34,24.09,24.17,26400.0
2007-11-26 14:00:00,24.18,24.23,23.99,24.09,40400.0,24.18,24.23,23.99,24.09,40400.0
2007-11-26 14:30:00,24.09,24.19,23.99,24.0,43300.0,24.09,24.19,23.99,24.0,43300.0
2007-11-26 15:00:00,23.98,24.02,23.67,23.74,107600.0,23.98,24.02,23.67,23.74,107600.0
2007-11-26 15:30:00,23.76,23.99,23.75,23.76,170300.0,23.76,23.99,23.75,23.76,170300.0
2007-11-27 09:30:00,24.11,24.11,23.54,23.77,173800.0,24.11,24.11,23.54,23.77,173800.0
2007-11-27 10:00:00,23.76,23.96,23.59,23.96,188100.0,23.76,23.96,23.59,23.96,188100.0
2007-11-27 10:30:00,23.97,24.31,23.97,24.31,158400.0,23.97,24.31,23.97,24.31,158400.0
2007-11-27 11:00:00,24.31,24.45,24.25,24.36,181800.0,24.31,24.45,24.25,24.36,181800.0
2007-11-27 11:30:00,24.36,24.49,24.27,24.3,89800.0,24.36,24.49,24.27,24.3,89800.0
2007-11-27 12:00:00,24.31,24.44,24.31,24.32,141500.0,24.31,24.44,24.31,24.32,141500.0
2007-11-27 12:30:00,24.32,24.54,24.31,24.37,79800.0,24.32,24.54,24.31,24.37,79800.0
2007-11-27 13:00:00,24.37,24.52,24.36,24.47,90600.0,24.37,24.52,24.36,24.47,90600.0
2007-11-27 13:30:00,24.48,24.49,24.28,24.28,58800.0,24.48,24.49,24.28,24.28,58800.0
2007-11-27 14:00:00,24.28,24.3,24.14,24.16,55000.0,24.28,24.3,24.14,24.16,55000.0
2007-11-27 14:30:00,24.15,24.23,23.97,24.06,59700.0,24.15,24.23,23.97,24.06,59700.0
2007-11-27 15:00:00,24.07,24.13,23.92,23.97,172000.0,24.07,24.13,23.92,23.97,172000.0
2007-11-27 15:30:00,24.0,24.24,23.91,24.21,231900.0,24.0,24.24,23.91,24.21,231900.0
2007-11-28 09:30:00,24.55,24.97,24.35,24.92,105800.0,24.55,24.97,24.35,24.92,105800.0
2007-11-28 10:00:00,24.87,24.99,24.7,24.82,135700.0,24.87,24.99,24.7,24.82,135700.0
2007-11-28 10:30:00,24.81,25.24,24.81,25.19,131700.0,24.81,25.24,24.81,25.19,131700.0
2007-11-28 11:00:00,25.19,25.23,25.04,25.1,65200.0,25.19,25.23,25.04,25.1,65200.0
2007-11-28 11:30:00,25.1,25.11,24.84,24.97,82400.0,25.1,25.11,24.84,24.97,82400.0
2007-11-28 12:00:00,24.96,25.1,24.92,25.08,65500.0,24.96,25.1,24.92,25.08,65500.0
2007-11-28 12:30:00,25.08,25.14,25.01,25.01,39500.0,25.08,25.14,25.01,25.01,39500.0
2007-11-28 13:00:00,25.02,25.18,25.0,25.09,58300.0,25.02,25.18,25.0,25.09,58300.0
2007-11-28 13:30:00,25.11,25.2,25.04,25.12,92800.0,25.11,25.2,25.04,25.12,92800.0
2007-11-28 14:00:00,25.12,25.18,24.89,24.97,153600.0,25.12,25.18,24.89,24.97,153600.0
2007-11-28 14:30:00,24.96,24.99,24.81,24.91,231700.0,24.96,24.99,24.81,24.91,231700.0
2007-11-28 15:00:00,24.9,24.97,24.83,24.91,194000.0,24.9,24.97,24.83,24.91,194000.0
2007-11-28 15:30:00,24.9,25.16,24.86,25.07,290200.0,24.9,25.16,24.86,25.07,290200.0
2007-11-29 09:30:00,25.21,25.24,24.61,25.06,107800.0,25.21,25.24,24.61,25.06,107800.0
2007-11-29 10:00:00,25.05,25.14,24.74,24.82,66400.0,25.05,25.14,24.74,24.82,66400.0
2007-11-29 10:30:00,24.82,25.01,24.79,24.97,52500.0,24.82,25.01,24.79,24.97,52500.0
2007-11-29 11:00:00,24.97,25.06,24.83,24.91,61800.0,24.97,25.06,24.83,24.91,61800.0
2007-11-29 11:30:00,24.93,25.02,24.89,24.94,43500.0,24.93,25.02,24.89,24.94,43500.0
2007-11-29 12:00:00,24.93,25.05,24.91,25.04,55400.0,24.93,25.05,24.91,25.04,55400.0
2007-11-29 12:30:00,25.05,25.2,24.97,24.99,53900.0,25.05,25.2,24.97,24.99,53900.0
2007-11-29 13:00:00,24.99,24.99,24.91,24.95,81200.0,24.99,24.99,24.91,24.95,81200.0
2007-11-29 13:30:00,24.96,25.05,24.9,25.0,81400.0,24.96,25.05,24.9,25.0,81400.0
2007-11-29 14:00:00,25.0,25.1,24.99,25.09,83300.0,25.0,25.1,24.99,25.09,83300.0
2007-11-29 14:30:00,25.05,25.14,25.01,25.09,73600.0,25.05,25.14,25.01,25.09,73600.0
2007-11-29 15:00:00,25.1,25.21,25.1,25.15,88400.0,25.1,25.21,25.1,25.15,88400.0
2007-11-29 15:30:00,25.15,25.18,25.0,25.08,233000.0,25.15,25.18,25.0,25.08,233000.0
2007-11-30 09:30:00,25.25,25.37,25.1,25.37,97800.0,25.25,25.37,25.1,25.37,97800.0
2007-11-30 10:00:00,25.4,25.4,25.05,25.28,58900.0,25.4,25.4,25.05,25.28,58900.0
2007-11-30 10:30:00,25.28,25.35,25.21,25.25,287500.0,25.28,25.35,25.21,25.25,287500.0
2007-11-30 11:00:00,25.25,25.32,25.21,25.29,138300.0,25.25,25.32,25.21,25.29,138300.0
2007-11-30 11:30:00,25.3,25.41,25.25,25.31,48800.0,25.3,25.41,25.25,25.31,48800.0
2007-11-30 12:00:00,25.31,25.38,25.29,25.38,47100.0,25.31,25.38,25.29,25.38,47100.0
2007-11-30 12:30:00,25.37,25.45,25.35,25.42,47700.0,25.37,25.45,25.35,25.42,47700.0
2007-11-30 13:00:00,25.44,25.5,25.36,25.48,62400.0,25.44,25.5,25.36,25.48,62400.0
2007-11-30 13:30:00,25.48,25.5,25.38,25.4,47600.0,25.48,25.5,25.38,25.4,47600.0
2007-11-30 14:00:00,25.4,25.57,25.36,25.48,75800.0,25.4,25.57,25.36,25.48,75800.0
2007-11-30 14:30:00,25.49,25.58,25.37,25.37,84800.0,25.49,25.58,25.37,25.37,84800.0
2007-11-30 15:00:00,25.37,25.39,25.21,25.32,100200.0,25.37,25.39,25.21,25.32,100200.0
2007-11-30 15:30:00,25.33,25.46,25.33,25.4,223500.0,25.33,25.46,25.33,25.4,223500.0
2007-12-03 09:30:00,24.8,25.26,24.61,25.13,158700.0,24.8,25.26,24.61,25.13,158700.0
2007-12-03 10:00:00,25.14,25.17,24.9,24.95,102700.0,25.14,25.17,24.9,24.95,102700.0
2007-12-03 10:30:00,24.93,25.12,24.91,25.0,74400.0,24.93,25.12,24.91,25.0,74400.0
2007-12-03 11:00:00,25.0,25.02,24.83,24.89,64700.0,25.0,25.02,24.83,24.89,64700.0
2007-12-03 11:30:00,24.89,24.95,24.85,24.86,63900.0,24.89,24.95,24.85,24.86,63900.0
2007-12-03 12:00:00,24.86,24.94,24.74,24.86,83700.0,24.86,24.94,24.74,24.86,83700.0
2007-12-03 12:30:00,24.87,24.87,24.77,24.83,44900.0,24.87,24.87,24.77,24.83,44900.0
2007-12-03 13:00:00,24.83,24.84,24.74,24.74,48800.0,24.83,24.84,24.74,24.74,48800.0
2007-12-03 13:30:00,24.74,24.76,24.61,24.62,64400.0,24.74,24.76,24.61,24.62,64400.0
2007-12-03 14:00:00,24.64,24.81,24.64,24.73,79300.0,24.64,24.81,24.64,24.73,79300.0
2007-12-03 14:30:00,24.73,25.02,24.7,24.94,134800.0,24.73,25.02,24.7,24.94,134800.0
2007-12-03 15:00:00,24.94,25.05,24.89,25.04,122000.0,24.94,25.05,24.89,25.04,122000.0
2007-12-03 15:30:00,25.04,25.07,24.99,25.0,298800.0,25.04,25.07,24.99,25.0,298800.0
2007-12-04 09:30:00,24.98,25.0,24.79,24.97,91400.0,24.98,25.0,24.79,24.97,91400.0
2007-12-04 10:00:00,25.0,25.05,24.8,25.02,77700.0,25.0,25.05,24.8,25.02,77700.0
2007-12-04 10:30:00,25.01,25.1,24.93,24.93,167700.0,25.01,25.1,24.93,24.93,167700.0
2007-12-04 11:00:00,24.93,25.0,24.92,24.92,62100.0,24.93,25.0,24.92,24.92,62100.0
2007-12-04 11:30:00,24.92,25.0,24.85,24.95,72400.0,24.92,25.0,24.85,24.95,72400.0
2007-12-04 12:00:00,24.95,25.11,24.93,25.09,76300.0,24.95,25.11,24.93,25.09,76300.0
2007-12-04 12:30:00,25.08,25.19,25.02,25.16,35200.0,25.08,25.19,25.02,25.16,35200.0
2007-12-04 13:00:00,25.16,25.22,24.99,25.06,50800.0,25.16,25.22,24.99,25.06,50800.0
2007-12-04 13:30:00,25.07,25.08,24.95,25.04,70700.0,25.07,25.08,24.95,25.04,70700.0
2007-12-04 14:00:00,25.04,25.04,24.9,25.0,101900.0,25.04,25.04,24.9,25.0,101900.0
2007-12-04 14:30:00,24.98,25.1,24.97,25.05,69500.0,24.98,25.1,24.97,25.05,69500.0
2007-12-04 15:00:00,25.06,25.14,24.99,25.01,131700.0,25.06,25.14,24.99,25.01,131700.0
2007-12-04 15:30:00,25.01,25.01,24.7,24.88,325600.0,25.01,25.01,24.7,24.88,325600.0
2007-12-05 09:30:00,25.28,25.45,25.12,25.21,165300.0,25.28,25.45,25.12,25.21,165300.0
2007-12-05 10:00:00,25.19,25.35,25.1,25.29,195300.0,25.19,25.35,25.1,25.29,195300.0
2007-12-05 10:30:00,25.29,25.45,25.26,25.44,103800.0,25.29,25.45,25.26,25.44,103800.0
2007-12-05 11:00:00,25.44,25.7,25.43,25.65,153000.0,25.44,25.7,25.43,25.65,153000.0
2007-12-05 11:30:00,25.65,25.68,25.44,25.49,84700.0,25.65,25.68,25.44,25.49,84700.0
2007-12-05 12:00:00,25.5,25.52,25.35,25.49,101800.0,25.5,25.52,25.35,25.49,101800.0
2007-12-05 12:30:00,25.49,25.6,25.37,25.41,64100.0,25.49,25.6,25.37,25.41,64100.0
2007-12-05 13:00:00,25.4,25.45,25.34,25.45,75600.0,25.4,25.45,25.34,25.45,75600.0
2007-12-05 13:30:00,25.44,25.57,25.44,25.53,42300.0,25.44,25.57,25.44,25.53,42300.0
2007-12-05 14:00:00,25.51,25.61,25.43,25.45,78200.0,25.51,25.61,25.43,25.45,78200.0
2007-12-05 14:30:00,25.44,25.51,25.38,25.45,117600.0,25.44,25.51,25.38,25.45,117600.0
2007-12-05 15:00:00,25.43,25.6,25.4,25.42,98600.0,25.43,25.6,25.4,25.42,98600.0
2007-12-05 15:30:00,25.42,25.51,25.38,25.51,210300.0,25.42,25.51,25.38,25.51,210300.0
2007-12-06 09:30:00,25.45,25.56,25.16,25.44,177300.0,25.45,25.56,25.16,25.44,177300.0
2007-12-06 10:00:00,25.43,25.51,25.26,25.27,133900.0,25.43,25.51,25.26,25.27,133900.0
2007-12-06 10:30:00,25.28,25.33,25.1,25.32,229400.0,25.28,25.33,25.1,25.32,229400.0
2007-12-06 11:00:00,25.32,25.55,25.31,25.48,80200.0,25.32,25.55,25.31,25.48,80200.0
2007-12-06 11:30:00,25.47,25.52,25.43,25.51,95300.0,25.47,25.52,25.43,25.51,95300.0
2007-12-06 12:00:00,25.5,25.51,25.44,25.5,50000.0,25.5,25.51,25.44,25.5,50000.0
2007-12-06 12:30:00,25.5,25.66,25.47,25.62,71300.0,25.5,25.66,25.47,25.62,71300.0
2007-12-06 13:00:00,25.64,25.68,25.61,25.65,61500.0,25.64,25.68,25.61,25.65,61500.0
2007-12-06 13:30:00,25.65,25.67,25.52,25.58,52700.0,25.65,25.67,25.52,25.58,52700.0
2007-12-06 14:00:00,25.59,25.79,25.57,25.75,60900.0,25.59,25.79,25.57,25.75,60900.0
2007-12-06 14:30:00,25.75,25.99,25.75,25.95,75900.0,25.75,25.99,25.75,25.95,75900.0
2007-12-06 15:00:00,25.96,26.06,25.94,26.04,136600.0,25.96,26.06,25.94,26.04,136600.0
2007-12-06 15:30:00,26.03,26.04,25.59,25.9,290600.0,26.03,26.04,25.59,25.9,290600.0
2007-12-07 09:30:00,25.69,26.05,25.57,25.7,61300.0,25.69,26.05,25.57,25.7,61300.0
2007-12-07 10:00:00,25.71,25.91,25.71,25.75,54300.0,25.71,25.91,25.71,25.75,54300.0
2007-12-07 10:30:00,25.76,25.76,25.62,25.64,45100.0,25.76,25.76,25.62,25.64,45100.0
2007-12-07 11:00:00,25.65,25.76,25.56,25.76,73800.0,25.65,25.76,25.56,25.76,73800.0
2007-12-07 11:30:00,25.76,25.9,25.74,25.8,68800.0,25.76,25.9,25.74,25.8,68800.0
2007-12-07 12:00:00,25.8,25.81,25.69,25.7,38100.0,25.8,25.81,25.69,25.7,38100.0
2007-12-07 12:30:00,25.69,25.7,25.58,25.58,29300.0,25.69,25.7,25.58,25.58,29300.0
2007-12-07 13:00:00,25.58,25.6,25.4,25.45,52100.0,25.58,25.6,25.4,25.45,52100.0
2007-12-07 13:30:00,25.45,25.54,25.43,25.52,70900.0,25.45,25.54,25.43,25.52,70900.0
2007-12-07 14:00:00,25.53,25.63,25.51,25.61,56700.0,25.53,25.63,25.51,25.61,56700.0
2007-12-07 14:30:00,25.61,25.72,25.52,25.53,66700.0,25.61,25.72,25.52,25.53,66700.0
2007-12-07 15:00:00,25.53,25.7,25.51,25.52,92900.0,25.53,25.7,25.51,25.52,92900.0
2007-12-07 15:30:00,25.53,25.54,25.23,25.47,217500.0,25.53,25.54,25.23,25.47,217500.0
2007-12-10 09:30:00,25.49,25.72,25.36,25.37,156200.0,25.49,25.72,25.36,25.37,156200.0
2007-12-10 10:00:00,25.4,25.49,25.21,25.34,112800.0,25.4,25.49,25.21,25.34,112800.0
2007-12-10 10:30:00,25.36,25.49,25.22,25.47,118700.0,25.36,25.49,25.22,25.47,118700.0
2007-12-10 11:00:00,25.47,25.47,25.33,25.33,84400.0,25.47,25.47,25.33,25.33,84400.0
2007-12-10 11:30:00,25.34,25.4,25.18,25.26,76900.0,25.34,25.4,25.18,25.26,76900.0
2007-12-10 12:00:00,25.27,25.31,25.21,25.29,149000.0,25.27,25.31,25.21,25.29,149000.0
2007-12-10 12:30:00,25.29,25.51,25.26,25.5,90200.0,25.29,25.51,25.26,25.5,90200.0
2007-12-10 13:00:00,25.5,25.5,25.41,25.41,93700.0,25.5,25.5,25.41,25.41,93700.0
2007-12-10 13:30:00,25.41,25.45,25.09,25.12,111500.0,25.41,25.45,25.09,25.12,111500.0
2007-12-10 14:00:00,25.11,25.18,25.1,25.13,93100.0,25.11,25.18,25.1,25.13,93100.0
2007-12-10 14:30:00,25.12,25.23,25.1,25.18,98400.0,25.12,25.23,25.1,25.18,98400.0
2007-12-10 15:00:00,25.18,25.34,25.17,25.3,91000.0,25.18,25.34,25.17,25.3,91000.0
2007-12-10 15:30:00,25.3,25.5,25.19,25.47,197000.0,25.3,25.5,25.19,25.47,197000.0
2007-12-11 09:30:00,25.41,25.84,25.41,25.51,73000.0,25.41,25.84,25.41,25.51,73000.0
2007-12-11 10:00:00,25.52,25.64,25.4,25.58,135900.0,25.52,25.64,25.4,25.58,135900.0
2007-12-11 10:30:00,25.57,25.73,25.45,25.46,139400.0,25.57,25.73,25.45,25.46,139400.0
2007-12-11 11:00:00,25.47,25.63,25.47,25.6,81900.0,25.47,25.63,25.47,25.6,81900.0
2007-12-11 11:30:00,25.6,25.6,25.53,25.57,55600.0,25.6,25.6,25.53,25.57,55600.0
2007-12-11 12:00:00,25.58,25.67,25.57,25.59,88100.0,25.58,25.67,25.57,25.59,88100.0
2007-12-11 12:30:00,25.59,25.7,25.54,25.59,56000.0,25.59,25.7,25.54,25.59,56000.0
2007-12-11 13:00:00,25.6,26.06,25.6,25.98,91700.0,25.6,26.06,25.6,25.98,91700.0
2007-12-11 13:30:00,25.98,25.99,25.73,25.86,79700.0,25.98,25.99,25.73,25.86,79700.0
2007-12-11 14:00:00,25.85,25.98,25.43,25.72,178900.0,25.85,25.98,25.43,25.72,178900.0
2007-12-11 14:30:00,25.63,25.72,25.42,25.47,175800.0,25.63,25.72,25.42,25.47,175800.0
2007-12-11 15:00:00,25.48,25.51,25.27,25.42,169500.0,25.48,25.51,25.27,25.42,169500.0
2007-12-11 15:30:00,25.43,25.51,25.07,25.18,286300.0,25.43,25.51,25.07,25.18,286300.0
2007-12-12 09:30:00,25.79,25.89,25.42,25.45,127700.0,25.79,25.89,25.42,25.45,127700.0
2007-12-12 10:00:00,25.45,25.61,25.32,25.58,91600.0,25.45,25.61,25.32,25.58,91600.0
2007-12-12 10:30:00,25.58,25.58,25.37,25.4,76100.0,25.58,25.58,25.37,25.4,76100.0
2007-12-12 11:00:00,25.4,25.77,25.37,25.73,99300.0,25.4,25.77,25.37,25.73,99300.0
2007-12-12 11:30:00,25.73,25.86,25.65,25.76,105600.0,25.73,25.86,25.65,25.76,105600.0
2007-12-12 12:00:00,25.76,25.93,25.67,25.92,114800.0,25.76,25.93,25.67,25.92,114800.0
2007-12-12 12:30:00,25.92,25.94,25.65,25.66,220700.0,25.92,25.94,25.65,25.66,220700.0
2007-12-12 13:00:00,25.66,25.7,25.58,25.6,103900.0,25.66,25.7,25.58,25.6,103900.0
2007-12-12 13:30:00,25.59,25.65,25.42,25.49,123500.0,25.59,25.65,25.42,25.49,123500.0
2007-12-12 14:00:00,25.49,25.51,25.31,25.32,135700.0,25.49,25.51,25.31,25.32,135700.0
2007-12-12 14:30:00,25.3,25.37,25.19,25.2,129900.0,25.3,25.37,25.19,25.2,129900.0
2007-12-12 15:00:00,25.2,25.2,24.82,24.88,255300.0,25.2,25.2,24.82,24.88,255300.0
2007-12-12 15:30:00,24.89,25.21,24.75,25.16,429300.0,24.89,25.21,24.75,25.16,429300.0
2007-12-13 09:30:00,24.31,25.04,24.14,24.63,155600.0,24.31,25.04,24.14,24.63,155600.0
2007-12-13 10:00:00,24.65,24.91,24.63,24.8,108100.0,24.65,24.91,24.63,24.8,108100.0
2007-12-13 10:30:00,24.77,25.03,24.7,24.9,102200.0,24.77,25.03,24.7,24.9,102200.0
2007-12-13 11:00:00,24.9,25.06,24.74,24.83,81000.0,24.9,25.06,24.74,24.83,81000.0
2007-12-13 11:30:00,24.8,25.0,24.73,24.99,28100.0,24.8,25.0,24.73,24.99,28100.0
2007-12-13 12:00:00,24.99,25.0,24.88,24.88,60300.0,24.99,25.0,24.88,24.88,60300.0
2007-12-13 12:30:00,24.88,24.95,24.83,24.9,51400.0,24.88,24.95,24.83,24.9,51400.0
2007-12-13 13:00:00,24.91,25.06,24.9,25.02,63200.0,24.91,25.06,24.9,25.02,63200.0
2007-12-13 13:30:00,25.02,25.04,24.9,24.94,47000.0,25.02,25.04,24.9,24.94,47000.0
2007-12-13 14:00:00,24.95,25.07,24.91,24.95,59800.0,24.95,25.07,24.91,24.95,59800.0
2007-12-13 14:30:00,24.94,25.01,24.87,24.97,66000.0,24.94,25.01,24.87,24.97,66000.0
2007-12-13 15:00:00,24.98,25.0,24.72,24.86,132400.0,24.98,25.0,24.72,24.86,132400.0
2007-12-13 15:30:00,24.87,24.96,24.8,24.88,128300.0,24.87,24.96,24.8,24.88,128300.0
2007-12-14 09:30:00,24.75,24.79,24.48,24.55,58300.0,24.75,24.79,24.48,24.55,58300.0
2007-12-14 10:00:00,24.55,24.68,24.52,24.57,67200.0,24.55,24.68,24.52,24.57,67200.0
2007-12-14 10:30:00,24.58,24.86,24.54,24.83,48600.0,24.58,24.86,24.54,24.83,48600.0
2007-12-14 11:00:00,24.83,24.88,24.71,24.73,41600.0,24.83,24.88,24.71,24.73,41600.0
2007-12-14 11:30:00,24.73,24.84,24.7,24.72,70200.0,24.73,24.84,24.7,24.72,70200.0
2007-12-14 12:00:00,24.73,24.87,24.72,24.73,54800.0,24.73,24.87,24.72,24.73,54800.0
2007-12-14 12:30:00,24.73,24.83,24.65,24.81,53000.0,24.73,24.83,24.65,24.81,53000.0
2007-12-14 13:00:00,24.83,25.01,24.79,24.98,59900.0,24.83,25.01,24.79,24.98,59900.0
2007-12-14 13:30:00,24.97,24.98,24.88,24.92,55500.0,24.97,24.98,24.88,24.92,55500.0
2007-12-14 14:00:00,24.92,24.93,24.81,24.82,75400.0,24.92,24.93,24.81,24.82,75400.0
2007-12-14 14:30:00,24.81,24.93,24.76,24.8,77700.0,24.81,24.93,24.76,24.8,77700.0
2007-12-14 15:00:00,24.8,24.87,24.73,24.8,115400.0,24.8,24.87,24.73,24.8,115400.0
2007-12-14 15:30:00,24.8,24.97,24.8,24.87,197300.0,24.8,24.97,24.8,24.87,197300.0
2007-12-17 09:30:00,24.98,25.21,24.77,24.8,152200.0,24.98,25.21,24.77,24.8,152200.0
2007-12-17 10:00:00,24.83,24.86,24.64,24.65,114100.0,24.83,24.86,24.64,24.65,114100.0
2007-12-17 10:30:00,24.65,24.79,24.59,24.67,59600.0,24.65,24.79,24.59,24.67,59600.0
2007-12-17 11:00:00,24.67,24.71,24.51,24.65,115200.0,24.67,24.71,24.51,24.65,115200.0
2007-12-17 11:30:00,24.65,24.78,24.59,24.78,76800.0,24.65,24.78,24.59,24.78,76800.0
2007-12-17 12:00:00,24.79,24.86,24.66,24.69,47500.0,24.79,24.86,24.66,24.69,47500.0
2007-12-17 12:30:00,24.68,24.86,24.6,24.86,42600.0,24.68,24.86,24.6,24.86,42600.0
2007-12-17 13:00:00,24.87,24.87,24.58,24.62,55900.0,24.87,24.87,24.58,24.62,55900.0
2007-12-17 13:30:00,24.61,24.84,24.57,24.8,74300.0,24.61,24.84,24.57,24.8,74300.0
2007-12-17 14:00:00,24.81,24.81,24.64,24.67,68500.0,24.81,24.81,24.64,24.67,68500.0
2007-12-17 14:30:00,24.68,24.7,24.62,24.62,50700.0,24.68,24.7,24.62,24.62,50700.0
2007-12-17 15:00:00,24.63,24.68,24.5,24.51,96700.0,24.63,24.68,24.5,24.51,96700.0
2007-12-17 15:30:00,24.51,24.61,24.38,24.38,339700.0,24.51,24.61,24.38,24.38,339700.0
2007-12-18 09:30:00,24.69,24.84,24.28,24.72,64300.0,24.69,24.84,24.28,24.72,64300.0
2007-12-18 10:00:00,24.74,24.91,24.71,24.87,115700.0,24.74,24.91,24.71,24.87,115700.0
2007-12-18 10:30:00,24.88,25.06,24.75,24.79,109800.0,24.88,25.06,24.75,24.79,109800.0
2007-12-18 11:00:00,24.78,24.97,24.74,24.89,44200.0,24.78,24.97,24.74,24.89,44200.0
2007-12-18 11:30:00,24.88,24.94,24.66,24.76,88400.0,24.88,24.94,24.66,24.76,88400.0
2007-12-18 12:00:00,24.75,24.8,24.55,24.64,98700.0,24.75,24.8,24.55,24.64,98700.0
2007-12-18 12:30:00,24.64,24.68,24.57,24.6,52800.0,24.64,24.68,24.57,24.6,52800.0
2007-12-18 13:00:00,24.6,24.8,24.56,24.78,87800.0,24.6,24.8,24.56,24.78,87800.0
2007-12-18 13:30:00,24.78,24.87,24.72,24.79,73300.0,24.78,24.87,24.72,24.79,73300.0
2007-12-18 14:00:00,24.8,24.86,24.75,24.86,68100.0,24.8,24.86,24.75,24.86,68100.0
2007-12-18 14:30:00,24.85,24.9,24.67,24.73,92400.0,24.85,24.9,24.67,24.73,92400.0
2007-12-18 15:00:00,24.75,25.0,24.74,25.0,138800.0,24.75,25.0,24.74,25.0,138800.0
2007-12-18 15:30:00,25.0,25.05,24.81,24.93,245400.0,25.0,25.05,24.81,24.93,245400.0
2007-12-19 09:30:00,24.82,24.87,24.64,24.8,58400.0,24.82,24.87,24.64,24.8,58400.0
2007-12-19 10:00:00,24.8,25.08,24.72,25.08,69700.0,24.8,25.08,24.72,25.08,69700.0
2007-12-19 10:30:00,25.06,25.18,24.95,25.02,54600.0,25.06,25.18,24.95,25.02,54600.0
2007-12-19 11:00:00,25.0,25.09,24.96,25.02,61200.0,25.0,25.09,24.96,25.02,61200.0
2007-12-19 11:30:00,25.02,25.16,25.0,25.03,52600.0,25.02,25.16,25.0,25.03,52600.0
2007-12-19 12:00:00,25.03,25.13,24.99,25.01,68800.0,25.03,25.13,24.99,25.01,68800.0
2007-12-19 12:30:00,25.01,25.06,24.71,24.76,74000.0,25.01,25.06,24.71,24.76,74000.0
2007-12-19 13:00:00,24.75,24.82,24.64,24.67,54100.0,24.75,24.82,24.64,24.67,54100.0
2007-12-19 13:30:00,24.67,24.67,24.47,24.59,81000.0,24.67,24.67,24.47,24.59,81000.0
2007-12-19 14:00:00,24.59,24.91,24.57,24.88,51000.0,24.59,24.91,24.57,24.88,51000.0
2007-12-19 14:30:00,24.89,24.93,24.72,24.8,59300.0,24.89,24.93,24.72,24.8,59300.0
2007-12-19 15:00:00,24.8,24.91,24.8,24.8,37900.0,24.8,24.91,24.8,24.8,37900.0
2007-12-19 15:30:00,24.81,24.88,24.8,24.85,165900.0,24.81,24.88,24.8,24.85,165900.0
2007-12-20 09:30:00,24.99,25.0,24.66,24.83,40600.0,24.99,25.0,24.66,24.83,40600.0
2007-12-20 10:00:00,24.85,24.93,24.61,24.91,32300.0,24.85,24.93,24.61,24.91,32300.0
2007-12-20 10:30:00,24.91,25.1,24.82,25.0,65700.0,24.91,25.1,24.82,25.0,65700.0
2007-12-20 11:00:00,25.0,25.01,24.89,24.96,102600.0,25.0,25.01,24.89,24.96,102600.0
2007-12-20 11:30:00,24.97,24.97,24.86,24.89,56000.0,24.97,24.97,24.86,24.89,56000.0
2007-12-20 12:00:00,24.88,24.92,24.76,24.87,91500.0,24.88,24.92,24.76,24.87,91500.0
2007-12-20 12:30:00,24.86,24.86,24.58,24.58,72100.0,24.86,24.86,24.58,24.58,72100.0
2007-12-20 13:00:00,24.58,24.87,24.58,24.76,57300.0,24.58,24.87,24.58,24.76,57300.0
2007-12-20 13:30:00,24.76,24.81,24.74,24.8,63400.0,24.76,24.81,24.74,24.8,63400.0
2007-12-20 14:00:00,24.8,24.85,24.75,24.84,133100.0,24.8,24.85,24.75,24.84,133100.0
2007-12-20 14:30:00,24.83,24.86,24.79,24.8,168500.0,24.83,24.86,24.79,24.8,168500.0
2007-12-20 15:00:00,24.79,24.81,24.73,24.74,186700.0,24.79,24.81,24.73,24.74,186700.0
2007-12-20 15:30:00,24.73,24.99,24.73,24.99,166200.0,24.73,24.99,24.73,24.99,166200.0
2007-12-21 09:30:00,25.6,25.8,25.09,25.54,653600.0,25.6,25.8,25.09,25.54,653600.0
2007-12-21 10:00:00,25.54,25.55,25.19,25.23,76900.0,25.54,25.55,25.19,25.23,76900.0
2007-12-21 10:30:00,25.21,25.23,24.92,25.02,60600.0,25.21,25.23,24.92,25.02,60600.0
2007-12-21 11:00:00,25.02,25.03,24.87,24.9,48900.0,25.02,25.03,24.87,24.9,48900.0
2007-12-21 11:30:00,24.9,24.9,24.52,24.54,51000.0,24.9,24.9,24.52,24.54,51000.0
2007-12-21 12:00:00,24.54,24.56,24.48,24.5,76000.0,24.54,24.56,24.48,24.5,76000.0
2007-12-21 12:30:00,24.49,24.7,24.48,24.54,95300.0,24.49,24.7,24.48,24.54,95300.0
2007-12-21 13:00:00,24.55,24.72,24.52,24.59,50200.0,24.55,24.72,24.52,24.59,50200.0
2007-12-21 13:30:00,24.59,24.74,24.5,24.6,100500.0,24.59,24.74,24.5,24.6,100500.0
2007-12-21 14:00:00,24.6,24.68,24.49,24.67,113800.0,24.6,24.68,24.49,24.67,113800.0
2007-12-21 14:30:00,24.67,24.73,24.55,24.59,95100.0,24.67,24.73,24.55,24.59,95100.0
2007-12-21 15:00:00,24.6,24.86,24.6,24.78,224000.0,24.6,24.86,24.6,24.78,224000.0
2007-12-21 15:30:00,24.79,24.9,24.53,24.89,310600.0,24.79,24.9,24.53,24.89,310600.0
2007-12-24 09:30:00,24.69,25.0,24.57,24.85,58800.0,24.69,25.0,24.57,24.85,58800.0
2007-12-24 10:00:00,24.86,24.93,24.79,24.87,40000.0,24.86,24.93,24.79,24.87,40000.0
2007-12-24 10:30:00,24.87,24.89,24.75,24.82,75900.0,24.87,24.89,24.75,24.82,75900.0
2007-12-24 11:00:00,24.82,24.85,24.77,24.85,41800.0,24.82,24.85,24.77,24.85,41800.0
2007-12-24 11:30:00,24.84,24.88,24.75,24.75,53300.0,24.84,24.88,24.75,24.75,53300.0
2007-12-24 12:00:00,24.76,24.79,24.7,24.78,31500.0,24.76,24.79,24.7,24.78,31500.0
2007-12-24 12:30:00,24.78,24.99,24.77,24.91,100300.0,24.78,24.99,24.77,24.91,100300.0
2007-12-24 13:00:00,24.91,24.91,24.84,24.91,35800.0,24.91,24.91,24.84,24.91,35800.0
2007-12-24 13:30:00,24.91,24.91,24.91,24.91,0.0,24.91,24.91,24.91,24.91,0.0
2007-12-24 14:00:00,24.91,24.91,24.91,24.91,0.0,24.91,24.91,24.91,24.91,0.0
2007-12-24 14:30:00,24.91,24.91,24.91,24.91,0.0,24.91,24.91,24.91,24.91,0.0
2007-12-24 15:00:00,24.91,24.91,24.91,24.91,0.0,24.91,24.91,24.91,24.91,0.0
2007-12-24 15:30:00,24.91,24.91,24.91,24.91,0.0,24.91,24.91,24.91,24.91,0.0
2007-12-26 09:30:00,24.7,24.94,24.66,24.84,36100.0,24.7,24.94,24.66,24.84,36100.0
2007-12-26 10:00:00,24.88,24.9,24.84,24.86,58700.0,24.88,24.9,24.84,24.86,58700.0
2007-12-26 10:30:00,24.87,24.87,24.77,24.8,49400.0,24.87,24.87,24.77,24.8,49400.0
2007-12-26 11:00:00,24.79,24.79,24.72,24.72,24800.0,24.79,24.79,24.72,24.72,24800.0
2007-12-26 11:30:00,24.73,24.75,24.65,24.65,25200.0,24.73,24.75,24.65,24.65,25200.0
2007-12-26 12:00:00,24.65,24.84,24.64,24.78,62300.0,24.65,24.84,24.64,24.78,62300.0
2007-12-26 12:30:00,24.77,24.78,24.65,24.71,83800.0,24.77,24.78,24.65,24.71,83800.0
2007-12-26 13:00:00,24.72,24.81,24.69,24.77,53600.0,24.72,24.81,24.69,24.77,53600.0
2007-12-26 13:30:00,24.76,24.91,24.73,24.91,105900.0,24.76,24.91,24.73,24.91,105900.0
2007-12-26 14:00:00,24.92,25.0,24.89,24.9,63500.0,24.92,25.0,24.89,24.9,63500.0
2007-12-26 14:30:00,24.9,24.93,24.85,24.89,88400.0,24.9,24.93,24.85,24.89,88400.0
2007-12-26 15:00:00,24.89,24.92,24.73,24.75,62700.0,24.89,24.92,24.73,24.75,62700.0
2007-12-26 15:30:00,24.75,24.88,24.66,24.79,173700.0,24.75,24.88,24.66,24.79,173700.0
2007-12-27 09:30:00,24.85,24.95,24.37,24.42,65900.0,24.85,24.95,24.37,24.42,65900.0
2007-12-27 10:00:00,24.43,24.71,24.43,24.7,61600.0,24.43,24.71,24.43,24.7,61600.0
2007-12-27 10:30:00,24.68,24.76,24.58,24.6,68600.0,24.68,24.76,24.58,24.6,68600.0
2007-12-27 11:00:00,24.6,24.6,24.32,24.49,77700.0,24.6,24.6,24.32,24.49,77700.0
2007-12-27 11:30:00,24.5,24.52,24.38,24.45,20300.0,24.5,24.52,24.38,24.45,20300.0
2007-12-27 12:00:00,24.46,24.5,24.14,24.15,72700.0,24.46,24.5,24.14,24.15,72700.0
2007-12-27 12:30:00,24.15,24.22,24.01,24.09,93300.0,24.15,24.22,24.01,24.09,93300.0
2007-12-27 13:00:00,24.09,24.15,24.0,24.15,91200.0,24.09,24.15,24.0,24.15,91200.0
2007-12-27 13:30:00,24.16,24.17,24.07,24.13,40000.0,24.16,24.17,24.07,24.13,40000.0
2007-12-27 14:00:00,24.13,24.38,24.13,24.29,58700.0,24.13,24.38,24.13,24.29,58700.0
2007-12-27 14:30:00,24.28,24.28,24.05,24.1,76900.0,24.28,24.28,24.05,24.1,76900.0
2007-12-27 15:00:00,24.1,24.13,24.01,24.03,110500.0,24.1,24.13,24.01,24.03,110500.0
2007-12-27 15:30:00,24.04,24.14,23.77,23.84,263300.0,24.04,24.14,23.77,23.84,263300.0
2007-12-28 09:30:00,23.94,24.2,23.76,23.91,102500.0,23.94,24.2,23.76,23.91,102500.0
2007-12-28 10:00:00,23.91,23.92,23.64,23.73,67100.0,23.91,23.92,23.64,23.73,67100.0
2007-12-28 10:30:00,23.73,23.73,23.63,23.67,61800.0,23.73,23.73,23.63,23.67,61800.0
2007-12-28 11:00:00,23.67,23.67,23.57,23.59,58500.0,23.67,23.67,23.57,23.59,58500.0
2007-12-28 11:30:00,23.59,23.61,23.38,23.42,114500.0,23.59,23.61,23.38,23.42,114500.0
2007-12-28 12:00:00,23.42,23.45,23.31,23.37,117800.0,23.42,23.45,23.31,23.37,117800.0
2007-12-28 12:30:00,23.38,23.39,23.05,23.17,106700.0,23.38,23.39,23.05,23.17,106700.0
2007-12-28 13:00:00,23.17,23.4,23.13,23.22,79500.0,23.17,23.4,23.13,23.22,79500.0
2007-12-28 13:30:00,23.22,23.26,23.15,23.26,113000.0,23.22,23.26,23.15,23.26,113000.0
2007-12-28 14:00:00,23.26,23.28,23.1,23.23,127300.0,23.26,23.28,23.1,23.23,127300.0
2007-12-28 14:30:00,23.23,23.42,23.2,23.27,99800.0,23.23,23.42,23.2,23.27,99800.0
2007-12-28 15:00:00,23.26,23.45,23.25,23.42,90900.0,23.26,23.45,23.25,23.42,90900.0
2007-12-28 15:30:00,23.43,23.49,23.35,23.47,136600.0,23.43,23.49,23.35,23.47,136600.0
2007-12-31 09:30:00,23.2,23.31,23.06,23.22,81400.0,23.2,23.31,23.06,23.22,81400.0
2007-12-31 10:00:00,23.23,23.25,22.8,22.86,136100.0,23.23,23.25,22.8,22.86,136100.0
2007-12-31 10:30:00,22.86,23.02,22.84,23.0,235000.0,22.86,23.02,22.84,23.0,235000.0
2007-12-31 11:00:00,23.0,23.33,22.98,23.32,83300.0,23.0,23.33,22.98,23.32,83300.0
2007-12-31 11:30:00,23.32,23.48,23.31,23.42,85700.0,23.32,23.48,23.31,23.42,85700.0
2007-12-31 12:00:00,23.44,23.48,23.2,23.23,124900.0,23.44,23.48,23.2,23.23,124900.0
2007-12-31 12:30:00,23.25,23.43,23.22,23.26,34300.0,23.25,23.43,23.22,23.26,34300.0
2007-12-31 13:00:00,23.28,23.48,23.28,23.43,37300.0,23.28,23.48,23.28,23.43,37300.0
2007-12-31 13:30:00,23.43,23.49,23.39,23.49,55000.0,23.43,23.49,23.39,23.49,55000.0
2007-12-31 14:00:00,23.49,23.64,23.42,23.5,93000.0,23.49,23.64,23.42,23.5,93000.0
2007-12-31 14:30:00,23.5,23.6,23.49,23.53,61700.0,23.5,23.6,23.49,23.53,61700.0
2007-12-31 15:00:00,23.52,23.56,23.46,23.48,88100.0,23.52,23.56,23.46,23.48,88100.0
2007-12-31 15:30:00,23.48,23.5,23.24,23.24,213100.0,23.48,23.5,23.24,23.24,213100.0
2008-01-02 09:30:00,23.25,23.51,23.01,23.49,87300.0,23.25,23.51,23.01,23.49,87300.0
2008-01-02 10:00:00,23.41,23.41,23.1,23.16,53300.0,23.41,23.41,23.1,23.16,53300.0
2008-01-02 10:30:00,23.16,23.22,23.0,23.0,73400.0,23.16,23.22,23.0,23.0,73400.0
2008-01-02 11:00:00,23.01,23.08,22.95,23.02,74100.0,23.01,23.08,22.95,23.02,74100.0
2008-01-02 11:30:00,23.0,23.17,22.98,23.16,72100.0,23.0,23.17,22.98,23.16,72100.0
2008-01-02 12:00:00,23.17,23.17,23.01,23.03,78700.0,23.17,23.17,23.01,23.03,78700.0
2008-01-02 12:30:00,23.03,23.05,22.93,23.01,116100.0,23.03,23.05,22.93,23.01,116100.0
2008-01-02 13:00:00,23.01,23.08,22.95,23.05,79100.0,23.01,23.08,22.95,23.05,79100.0
2008-01-02 13:30:00,23.05,23.17,23.03,23.13,47600.0,23.05,23.17,23.03,23.13,47600.0
2008-01-02 14:00:00,23.15,23.44,23.1,23.24,80700.0,23.15,23.44,23.1,23.24,80700.0
2008-01-02 14:30:00,23.23,23.26,23.04,23.07,196300.0,23.23,23.26,23.04,23.07,196300.0
2008-01-02 15:00:00,23.06,23.11,22.98,23.02,109900.0,23.06,23.11,22.98,23.02,109900.0
2008-01-02 15:30:00,23.02,23.32,23.01,23.15,234300.0,23.02,23.32,23.01,23.15,234300.0
2008-01-03 09:30:00,21.92,22.64,21.49,22.32,848300.0,21.92,22.64,21.49,22.32,848300.0
2008-01-03 10:00:00,22.33,22.53,21.93,22.0,501000.0,22.33,22.53,21.93,22.0,501000.0
2008-01-03 10:30:00,22.0,22.01,20.91,20.94,632800.0,22.0,22.01,20.91,20.94,632800.0
2008-01-03 11:00:00,20.94,21.22,20.71,20.84,557500.0,20.94,21.22,20.71,20.84,557500.0
2008-01-03 11:30:00,20.83,21.59,20.8,21.38,496700.0,20.83,21.59,20.8,21.38,496700.0
2008-01-03 12:00:00,21.36,21.89,21.28,21.89,228900.0,21.36,21.89,21.28,21.89,228900.0
2008-01-03 12:30:00,21.88,21.88,21.45,21.51,207600.0,21.88,21.88,21.45,21.51,207600.0
2008-01-03 13:00:00,21.5,21.7,21.38,21.5,173700.0,21.5,21.7,21.38,21.5,173700.0
2008-01-03 13:30:00,21.5,21.53,21.49,21.51,158100.0,21.5,21.53,21.49,21.51,158100.0
2008-01-03 14:00:00,21.5,21.77,21.49,21.66,231200.0,21.5,21.77,21.49,21.66,231200.0
2008-01-03 14:30:00,21.66,21.72,21.25,21.31,278300.0,21.66,21.72,21.25,21.31,278300.0
2008-01-03 15:00:00,21.3,21.44,20.93,20.94,344800.0,21.3,21.44,20.93,20.94,344800.0
2008-01-03 15:30:00,20.94,21.46,20.92,21.41,549500.0,20.94,21.46,20.92,21.41,549500.0
2008-01-04 09:30:00,21.3,21.75,21.05,21.44,475300.0,21.3,21.75,21.05,21.44,475300.0
2008-01-04 10:00:00,21.44,21.52,21.33,21.34,877900.0,21.44,21.52,21.33,21.34,877900.0
2008-01-04 10:30:00,21.33,22.2,20.92,20.94,280400.0,21.33,22.2,20.92,20.94,280400.0
2008-01-04 11:00:00,20.93,21.25,20.93,21.24,160500.0,20.93,21.25,20.93,21.24,160500.0
2008-01-04 11:30:00,21.24,21.46,21.23,21.46,98700.0,21.24,21.46,21.23,21.46,98700.0
2008-01-04 12:00:00,21.46,21.53,21.4,21.5,144700.0,21.46,21.53,21.4,21.5,144700.0
2008-01-04 12:30:00,21.5,21.52,21.37,21.38,82500.0,21.5,21.52,21.37,21.38,82500.0
2008-01-04 13:00:00,21.38,21.38,21.24,21.29,89800.0,21.38,21.38,21.24,21.29,89800.0
2008-01-04 13:30:00,21.28,21.37,21.18,21.32,73200.0,21.28,21.37,21.18,21.32,73200.0
2008-01-04 14:00:00,21.32,21.39,21.27,21.29,101700.0,21.32,21.39,21.27,21.29,101700.0
2008-01-04 14:30:00,21.27,21.37,21.19,21.37,111600.0,21.27,21.37,21.19,21.37,111600.0
2008-01-04 15:00:00,21.36,21.61,21.34,21.57,191200.0,21.36,21.61,21.34,21.57,191200.0
2008-01-04 15:30:00,21.58,21.59,21.37,21.42,392500.0,21.58,21.59,21.37,21.42,392500.0
2008-01-07 09:30:00,21.25,21.26,20.74,21.06,247500.0,21.25,21.26,20.74,21.06,247500.0
2008-01-07 10:00:00,21.06,21.25,20.92,21.04,254600.0,21.06,21.25,20.92,21.04,254600.0
2008-01-07 10:30:00,21.06,21.34,20.97,21.3,119900.0,21.06,21.34,20.97,21.3,119900.0
2008-01-07 11:00:00,21.29,21.54,21.18,21.53,116700.0,21.29,21.54,21.18,21.53,116700.0
2008-01-07 11:30:00,21.53,21.54,21.42,21.53,112300.0,21.53,21.54,21.42,21.53,112300.0
2008-01-07 12:00:00,21.53,21.53,21.26,21.42,107200.0,21.53,21.53,21.26,21.42,107200.0
2008-01-07 12:30:00,21.42,21.55,21.32,21.38,125500.0,21.42,21.55,21.32,21.38,125500.0
2008-01-07 13:00:00,21.38,21.57,21.35,21.49,84500.0,21.38,21.57,21.35,21.49,84500.0
2008-01-07 13:30:00,21.48,21.56,21.3,21.31,70600.0,21.48,21.56,21.3,21.31,70600.0
2008-01-07 14:00:00,21.31,21.39,21.25,21.29,96100.0,21.31,21.39,21.25,21.29,96100.0
2008-01-07 14:30:00,21.29,21.49,21.27,21.35,166300.0,21.29,21.49,21.27,21.35,166300.0
2008-01-07 15:00:00,21.34,21.35,21.04,21.04,191700.0,21.34,21.35,21.04,21.04,191700.0
2008-01-07 15:30:00,21.05,21.07,20.9,20.95,442900.0,21.05,21.07,20.9,20.95,442900.0
2008-01-08 09:30:00,20.96,21.43,20.85,21.18,347800.0,20.96,21.43,20.85,21.18,347800.0
2008-01-08 10:00:00,21.15,21.47,21.13,21.47,167900.0,21.15,21.47,21.13,21.47,167900.0
2008-01-08 10:30:00,21.47,21.53,21.46,21.48,125900.0,21.47,21.53,21.46,21.48,125900.0
2008-01-08 11:00:00,21.49,21.61,21.46,21.53,145200.0,21.49,21.61,21.46,21.53,145200.0
2008-01-08 11:30:00,21.52,21.64,21.51,21.55,199000.0,21.52,21.64,21.51,21.55,199000.0
2008-01-08 12:00:00,21.55,21.59,21.49,21.58,111000.0,21.55,21.59,21.49,21.58,111000.0
2008-01-08 12:30:00,21.58,21.8,21.55,21.79,122500.0,21.58,21.8,21.55,21.79,122500.0
2008-01-08 13:00:00,21.79,22.0,21.71,21.96,172000.0,21.79,22.0,21.71,21.96,172000.0
2008-01-08 13:30:00,21.95,22.1,21.92,22.07,210100.0,21.95,22.1,21.92,22.07,210100.0
2008-01-08 14:00:00,22.07,22.18,22.06,22.08,154900.0,22.07,22.18,22.06,22.08,154900.0
2008-01-08 14:30:00,22.08,22.14,21.95,21.95,212500.0,22.08,22.14,21.95,21.95,212500.0
2008-01-08 15:00:00,21.94,22.05,21.86,22.02,218900.0,21.94,22.05,21.86,22.02,218900.0
2008-01-08 15:30:00,22.01,22.13,21.86,21.86,393600.0,22.01,22.13,21.86,21.86,393600.0
2008-01-09 09:30:00,21.6,21.96,21.52,21.61,152600.0,21.6,21.96,21.52,21.61,152600.0
2008-01-09 10:00:00,21.6,21.74,21.41,21.72,168900.0,21.6,21.74,21.41,21.72,168900.0
2008-01-09 10:30:00,21.72,21.82,21.6,21.8,90500.0,21.72,21.82,21.6,21.8,90500.0
2008-01-09 11:00:00,21.8,21.87,21.53,21.58,110700.0,21.8,21.87,21.53,21.58,110700.0
2008-01-09 11:30:00,21.59,21.67,21.45,21.64,116100.0,21.59,21.67,21.45,21.64,116100.0
2008-01-09 12:00:00,21.65,21.65,21.44,21.52,88100.0,21.65,21.65,21.44,21.52,88100.0
2008-01-09 12:30:00,21.52,21.64,21.39,21.43,276100.0,21.52,21.64,21.39,21.43,276100.0
2008-01-09 13:00:00,21.43,21.5,21.39,21.43,143600.0,21.43,21.5,21.39,21.43,143600.0
2008-01-09 13:30:00,21.44,21.48,21.39,21.39,137200.0,21.44,21.48,21.39,21.39,137200.0
2008-01-09 14:00:00,21.39,21.42,21.29,21.4,170000.0,21.39,21.42,21.29,21.4,170000.0
2008-01-09 14:30:00,21.39,21.69,21.37,21.67,299200.0,21.39,21.69,21.37,21.67,299200.0
2008-01-09 15:00:00,21.67,21.78,21.6,21.65,123800.0,21.67,21.78,21.6,21.65,123800.0
2008-01-09 15:30:00,21.64,21.73,21.49,21.71,314400.0,21.64,21.73,21.49,21.71,314400.0
2008-01-10 09:30:00,21.56,21.91,21.56,21.91,110000.0,21.56,21.91,21.56,21.91,110000.0
2008-01-10 10:00:00,21.9,21.9,21.66,21.72,107400.0,21.9,21.9,21.66,21.72,107400.0
2008-01-10 10:30:00,21.73,21.97,21.66,21.95,111200.0,21.73,21.97,21.66,21.95,111200.0
2008-01-10 11:00:00,21.94,22.22,21.86,22.2,93800.0,21.94,22.22,21.86,22.2,93800.0
2008-01-10 11:30:00,22.21,22.23,22.01,22.23,66600.0,22.21,22.23,22.01,22.23,66600.0
2008-01-10 12:00:00,22.24,22.63,22.22,22.45,161300.0,22.24,22.63,22.22,22.45,161300.0
2008-01-10 12:30:00,22.46,22.56,22.24,22.47,115400.0,22.46,22.56,22.24,22.47,115400.0
2008-01-10 13:00:00,22.47,22.58,22.39,22.4,111400.0,22.47,22.58,22.39,22.4,111400.0
2008-01-10 13:30:00,22.4,22.47,22.19,22.38,127000.0,22.4,22.47,22.19,22.38,127000.0
2008-01-10 14:00:00,22.37,22.51,22.2,22.38,162500.0,22.37,22.51,22.2,22.38,162500.0
2008-01-10 14:30:00,22.38,22.58,22.38,22.52,122900.0,22.38,22.58,22.38,22.52,122900.0
2008-01-10 15:00:00,22.52,22.64,22.46,22.58,141200.0,22.52,22.64,22.46,22.58,141200.0
2008-01-10 15:30:00,22.58,22.64,22.25,22.36,299200.0,22.58,22.64,22.25,22.36,299200.0
2008-01-11 09:30:00,22.56,22.56,22.01,22.28,88900.0,22.56,22.56,22.01,22.28,88900.0
2008-01-11 10:00:00,22.27,22.29,22.09,22.1,88000.0,22.27,22.29,22.09,22.1,88000.0
2008-01-11 10:30:00,22.11,22.32,22.0,22.2,129500.0,22.11,22.32,22.0,22.2,129500.0
2008-01-11 11:00:00,22.2,22.52,22.18,22.52,64600.0,22.2,22.52,22.18,22.52,64600.0
2008-01-11 11:30:00,22.52,22.77,22.49,22.76,108700.0,22.52,22.77,22.49,22.76,108700.0
2008-01-11 12:00:00,22.76,22.76,22.66,22.71,108400.0,22.76,22.76,22.66,22.71,108400.0
2008-01-11 12:30:00,22.71,22.86,22.61,22.86,93300.0,22.71,22.86,22.61,22.86,93300.0
2008-01-11 13:00:00,22.86,22.87,22.59,22.74,80600.0,22.86,22.87,22.59,22.74,80600.0
2008-01-11 13:30:00,22.73,22.82,22.58,22.59,77800.0,22.73,22.82,22.58,22.59,77800.0
2008-01-11 14:00:00,22.6,22.89,22.58,22.83,68300.0,22.6,22.89,22.58,22.83,68300.0
2008-01-11 14:30:00,22.83,22.83,22.6,22.7,74900.0,22.83,22.83,22.6,22.7,74900.0
2008-01-11 15:00:00,22.7,22.71,22.49,22.67,107800.0,22.7,22.71,22.49,22.67,107800.0
2008-01-11 15:30:00,22.67,22.8,22.6,22.62,184000.0,22.67,22.8,22.6,22.62,184000.0
2008-01-14 09:30:00,22.89,22.91,22.32,22.71,109800.0,22.89,22.91,22.32,22.71,109800.0
2008-01-14 10:00:00,22.72,22.78,22.61,22.77,114900.0,22.72,22.78,22.61,22.77,114900.0
2008-01-14 10:30:00,22.78,22.81,22.65,22.79,120700.0,22.78,22.81,22.65,22.79,120700.0
2008-01-14 11:00:00,22.77,22.84,22.7,22.79,103100.0,22.77,22.84,22.7,22.79,103100.0
2008-01-14 11:30:00,22.78,22.8,22.52,22.53,136700.0,22.78,22.8,22.52,22.53,136700.0
2008-01-14 12:00:00,22.54,22.57,22.29,22.31,95000.0,22.54,22.57,22.29,22.31,95000.0
2008-01-14 12:30:00,22.3,22.61,22.3,22.61,61600.0,22.3,22.61,22.3,22.61,61600.0
2008-01-14 13:00:00,22.61,22.7,22.42,22.52,52400.0,22.61,22.7,22.42,22.52,52400.0
2008-01-14 13:30:00,22.53,22.8,22.52,22.69,43700.0,22.53,22.8,22.52,22.69,43700.0
2008-01-14 14:00:00,22.68,22.7,22.48,22.55,47500.0,22.68,22.7,22.48,22.55,47500.0
2008-01-14 14:30:00,22.56,22.7,22.45,22.58,103400.0,22.56,22.7,22.45,22.58,103400.0
2008-01-14 15:00:00,22.59,22.62,22.45,22.48,113900.0,22.59,22.62,22.45,22.48,113900.0
2008-01-14 15:30:00,22.5,22.51,22.37,22.41,326900.0,22.5,22.51,22.37,22.41,326900.0
2008-01-15 09:30:00,21.18,22.2,21.15,21.99,313000.0,21.18,22.2,21.15,21.99,313000.0
2008-01-15 10:00:00,21.97,22.0,21.71,21.84,137400.0,21.97,22.0,21.71,21.84,137400.0
2008-01-15 10:30:00,21.81,22.27,21.75,22.0,185400.0,21.81,22.27,21.75,22.0,185400.0
2008-01-15 11:00:00,22.0,22.15,21.96,21.99,116900.0,22.0,22.15,21.96,21.99,116900.0
2008-01-15 11:30:00,21.98,22.02,21.74,21.91,130000.0,21.98,22.02,21.74,21.91,130000.0
2008-01-15 12:00:00,21.9,22.44,21.88,22.44,171900.0,21.9,22.44,21.88,22.44,171900.0
2008-01-15 12:30:00,22.44,22.67,22.32,22.53,161800.0,22.44,22.67,22.32,22.53,161800.0
2008-01-15 13:00:00,22.51,22.6,22.41,22.43,114800.0,22.51,22.6,22.41,22.43,114800.0
2008-01-15 13:30:00,22.44,22.65,22.4,22.61,82000.0,22.44,22.65,22.4,22.61,82000.0
2008-01-15 14:00:00,22.6,22.79,22.59,22.76,119200.0,22.6,22.79,22.59,22.76,119200.0
2008-01-15 14:30:00,22.74,22.91,22.66,22.88,144100.0,22.74,22.91,22.66,22.88,144100.0
2008-01-15 15:00:00,22.87,23.0,22.65,22.95,159100.0,22.87,23.0,22.65,22.95,159100.0
2008-01-15 15:30:00,22.95,23.05,22.71,22.73,387200.0,22.95,23.05,22.71,22.73,387200.0
2008-01-16 09:30:00,24.08,24.67,23.55,23.61,510200.0,24.08,24.67,23.55,23.61,510200.0
2008-01-16 10:00:00,23.6,23.79,23.34,23.39,328100.0,23.6,23.79,23.34,23.39,328100.0
2008-01-16 10:30:00,23.37,23.65,23.37,23.54,237000.0,23.37,23.65,23.37,23.54,237000.0
2008-01-16 11:00:00,23.54,23.78,23.49,23.65,282800.0,23.54,23.78,23.49,23.65,282800.0
2008-01-16 11:30:00,23.65,23.81,23.48,23.75,234800.0,23.65,23.81,23.48,23.75,234800.0
2008-01-16 12:00:00,23.74,23.87,23.63,23.85,145700.0,23.74,23.87,23.63,23.85,145700.0
2008-01-16 12:30:00,23.85,23.88,23.65,23.77,220300.0,23.85,23.88,23.65,23.77,220300.0
2008-01-16 13:00:00,23.77,23.77,23.53,23.61,156100.0,23.77,23.77,23.53,23.61,156100.0
2008-01-16 13:30:00,23.6,23.82,23.52,23.77,161900.0,23.6,23.82,23.52,23.77,161900.0
2008-01-16 14:00:00,23.76,23.91,23.68,23.86,234600.0,23.76,23.91,23.68,23.86,234600.0
2008-01-16 14:30:00,23.86,24.02,23.85,23.97,276800.0,23.86,24.02,23.85,23.97,276800.0
2008-01-16 15:00:00,23.96,24.03,23.75,23.84,242500.0,23.96,24.03,23.75,23.84,242500.0
2008-01-16 15:30:00,23.83,23.91,23.65,23.66,347100.0,23.83,23.91,23.65,23.66,347100.0
2008-01-17 09:30:00,23.76,23.89,23.42,23.42,153800.0,23.76,23.89,23.42,23.42,153800.0
2008-01-17 10:00:00,23.4,23.56,23.25,23.44,126100.0,23.4,23.56,23.25,23.44,126100.0
2008-01-17 10:30:00,23.43,23.74,23.14,23.69,154200.0,23.43,23.74,23.14,23.69,154200.0
2008-01-17 11:00:00,23.69,23.98,23.68,23.72,102300.0,23.69,23.98,23.68,23.72,102300.0
2008-01-17 11:30:00,23.73,23.94,23.73,23.87,99400.0,23.73,23.94,23.73,23.87,99400.0
2008-01-17 12:00:00,23.85,23.9,23.7,23.89,103700.0,23.85,23.9,23.7,23.89,103700.0
2008-01-17 12:30:00,23.88,23.94,23.75,23.83,104200.0,23.88,23.94,23.75,23.83,104200.0
2008-01-17 13:00:00,23.81,24.06,23.77,24.0,151300.0,23.81,24.06,23.77,24.0,151300.0
2008-01-17 13:30:00,24.0,24.16,23.97,24.09,160100.0,24.0,24.16,23.97,24.09,160100.0
2008-01-17 14:00:00,24.08,24.27,23.87,23.88,265800.0,24.08,24.27,23.87,23.88,265800.0
2008-01-17 14:30:00,23.88,23.91,23.7,23.76,243600.0,23.88,23.91,23.7,23.76,243600.0
2008-01-17 15:00:00,23.78,23.8,23.49,23.49,297100.0,23.78,23.8,23.49,23.49,297100.0
2008-01-17 15:30:00,23.52,23.63,23.38,23.47,423700.0,23.52,23.63,23.38,23.47,423700.0
2008-01-18 09:30:00,23.49,23.52,22.69,22.76,481100.0,23.49,23.52,22.69,22.76,481100.0
2008-01-18 10:00:00,22.76,23.0,22.58,22.9,227800.0,22.76,23.0,22.58,22.9,227800.0
2008-01-18 10:30:00,22.91,23.03,22.73,22.9,123800.0,22.91,23.03,22.73,22.9,123800.0
2008-01-18 11:00:00,22.9,22.98,22.74,22.92,175000.0,22.9,22.98,22.74,22.92,175000.0
2008-01-18 11:30:00,22.91,23.06,22.7,22.84,140200.0,22.91,23.06,22.7,22.84,140200.0
2008-01-18 12:00:00,22.83,22.99,22.75,22.98,273400.0,22.83,22.99,22.75,22.98,273400.0
2008-01-18 12:30:00,22.98,23.19,22.91,22.94,121700.0,22.98,23.19,22.91,22.94,121700.0
2008-01-18 13:00:00,22.95,23.02,22.71,22.82,84300.0,22.95,23.02,22.71,22.82,84300.0
2008-01-18 13:30:00,22.83,22.9,22.7,22.77,70100.0,22.83,22.9,22.7,22.77,70100.0
2008-01-18 14:00:00,22.78,22.93,22.58,22.61,82200.0,22.78,22.93,22.58,22.61,82200.0
2008-01-18 14:30:00,22.6,22.74,22.42,22.74,164400.0,22.6,22.74,22.42,22.74,164400.0
2008-01-18 15:00:00,22.72,22.85,22.62,22.73,191000.0,22.72,22.85,22.62,22.73,191000.0
2008-01-18 15:30:00,22.72,22.83,22.64,22.83,328000.0,22.72,22.83,22.64,22.83,328000.0
2008-01-22 09:30:00,22.42,22.78,22.2,22.69,196900.0,22.42,22.78,22.2,22.69,196900.0
2008-01-22 10:00:00,22.7,23.01,22.43,22.51,128300.0,22.7,23.01,22.43,22.51,128300.0
2008-01-22 10:30:00,22.51,22.66,22.4,22.58,143100.0,22.51,22.66,22.4,22.58,143100.0
2008-01-22 11:00:00,22.55,22.64,22.11,22.45,156400.0,22.55,22.64,22.11,22.45,156400.0
2008-01-22 11:30:00,22.45,22.5,22.16,22.32,90300.0,22.45,22.5,22.16,22.32,90300.0
2008-01-22 12:00:00,22.3,22.64,22.15,22.47,93700.0,22.3,22.64,22.15,22.47,93700.0
2008-01-22 12:30:00,22.46,22.53,22.25,22.37,75800.0,22.46,22.53,22.25,22.37,75800.0
2008-01-22 13:00:00,22.36,22.47,22.25,22.37,108700.0,22.36,22.47,22.25,22.37,108700.0
2008-01-22 13:30:00,22.38,22.54,22.22,22.37,52900.0,22.38,22.54,22.22,22.37,52900.0
2008-01-22 14:00:00,22.37,22.4,22.18,22.29,75800.0,22.37,22.4,22.18,22.29,75800.0
2008-01-22 14:30:00,22.27,22.4,22.24,22.3,45900.0,22.27,22.4,22.24,22.3,45900.0
2008-01-22 15:00:00,22.29,22.5,22.28,22.48,80500.0,22.29,22.5,22.28,22.48,80500.0
2008-01-22 15:30:00,22.49,22.61,22.16,22.44,308000.0,22.49,22.61,22.16,22.44,308000.0
2008-01-23 09:30:00,20.19,21.0,19.9,20.96,1333700.0,20.19,21.0,19.9,20.96,1333700.0
2008-01-23 10:00:00,20.91,21.45,20.79,20.92,822300.0,20.91,21.45,20.79,20.92,822300.0
2008-01-23 10:30:00,20.86,20.96,20.39,20.82,557000.0,20.86,20.96,20.39,20.82,557000.0
2008-01-23 11:00:00,20.84,20.91,20.22,20.26,339100.0,20.84,20.91,20.22,20.26,339100.0
2008-01-23 11:30:00,20.26,20.39,19.74,19.75,657800.0,20.26,20.39,19.74,19.75,657800.0
2008-01-23 12:00:00,19.75,19.85,19.13,19.28,648100.0,19.75,19.85,19.13,19.28,648100.0
2008-01-23 12:30:00,19.29,19.54,19.26,19.53,587700.0,19.29,19.54,19.26,19.53,587700.0
2008-01-23 13:00:00,19.53,19.71,19.4,19.55,219400.0,19.53,19.71,19.4,19.55,219400.0
2008-01-23 13:30:00,19.55,19.57,19.3,19.54,255000.0,19.55,19.57,19.3,19.54,255000.0
2008-01-23 14:00:00,19.53,19.78,19.49,19.73,288400.0,19.53,19.78,19.49,19.73,288400.0
2008-01-23 14:30:00,19.74,19.8,19.67,19.8,315500.0,19.74,19.8,19.67,19.8,315500.0
2008-01-23 15:00:00,19.81,20.04,19.76,20.0,396900.0,19.81,20.04,19.76,20.0,396900.0
2008-01-23 15:30:00,20.0,20.52,19.95,20.0,890100.0,20.0,20.52,19.95,20.0,890100.0
2008-01-24 09:30:00,19.82,19.85,19.15,19.58,619000.0,19.82,19.85,19.15,19.58,619000.0
2008-01-24 10:00:00,19.56,19.84,19.53,19.62,631300.0,19.56,19.84,19.53,19.62,631300.0
2008-01-24 10:30:00,19.62,19.71,18.83,19.01,582600.0,19.62,19.71,18.83,19.01,582600.0
2008-01-24 11:00:00,19.01,19.14,18.99,19.12,212700.0,19.01,19.14,18.99,19.12,212700.0
2008-01-24 11:30:00,19.13,19.33,19.13,19.25,159800.0,19.13,19.33,19.13,19.25,159800.0
2008-01-24 12:00:00,19.24,19.28,19.15,19.16,182000.0,19.24,19.28,19.15,19.16,182000.0
2008-01-24 12:30:00,19.16,19.16,18.8,19.0,304000.0,19.16,19.16,18.8,19.0,304000.0
2008-01-24 13:00:00,19.01,19.04,18.98,18.99,208100.0,19.01,19.04,18.98,18.99,208100.0
2008-01-24 13:30:00,19.0,19.03,18.94,18.98,241600.0,19.0,19.03,18.94,18.98,241600.0
2008-01-24 14:00:00,18.99,19.15,18.98,19.12,255600.0,18.99,19.15,18.98,19.12,255600.0
2008-01-24 14:30:00,19.12,19.18,19.03,19.07,241800.0,19.12,19.18,19.03,19.07,241800.0
2008-01-24 15:00:00,19.07,19.21,19.06,19.14,299200.0,19.07,19.21,19.06,19.14,299200.0
2008-01-24 15:30:00,19.14,19.26,19.1,19.25,421900.0,19.14,19.26,19.1,19.25,421900.0
2008-01-25 09:30:00,19.39,19.39,18.91,19.06,242800.0,19.39,19.39,18.91,19.06,242800.0
2008-01-25 10:00:00,19.06,19.13,18.95,19.03,217200.0,19.06,19.13,18.95,19.03,217200.0
2008-01-25 10:30:00,19.04,19.09,18.81,19.0,265300.0,19.04,19.09,18.81,19.0,265300.0
2008-01-25 11:00:00,19.0,19.11,18.98,19.03,152900.0,19.0,19.11,18.98,19.03,152900.0
2008-01-25 11:30:00,19.05,19.21,18.98,19.21,410000.0,19.05,19.21,18.98,19.21,410000.0
2008-01-25 12:00:00,19.2,19.26,19.11,19.24,184000.0,19.2,19.26,19.11,19.24,184000.0
2008-01-25 12:30:00,19.24,19.28,19.09,19.15,201600.0,19.24,19.28,19.09,19.15,201600.0
2008-01-25 13:00:00,19.15,19.28,18.97,19.0,173000.0,19.15,19.28,18.97,19.0,173000.0
2008-01-25 13:30:00,18.99,19.07,18.93,19.02,149300.0,18.99,19.07,18.93,19.02,149300.0
2008-01-25 14:00:00,19.01,19.11,18.93,18.95,284100.0,19.01,19.11,18.93,18.95,284100.0
2008-01-25 14:30:00,18.95,19.04,18.94,19.0,246400.0,18.95,19.04,18.94,19.0,246400.0
2008-01-25 15:00:00,19.0,19.09,18.98,19.07,245600.0,19.0,19.09,18.98,19.07,245600.0
2008-01-25 15:30:00,19.07,19.19,19.02,19.15,379200.0,19.07,19.19,19.02,19.15,379200.0
2008-01-28 09:30:00,19.22,19.71,19.12,19.5,176100.0,19.22,19.71,19.12,19.5,176100.0
2008-01-28 10:00:00,19.48,19.59,19.41,19.55,168000.0,19.48,19.59,19.41,19.55,168000.0
2008-01-28 10:30:00,19.54,19.91,19.5,19.84,117700.0,19.54,19.91,19.5,19.84,117700.0
2008-01-28 11:00:00,19.84,19.93,19.68,19.85,82500.0,19.84,19.93,19.68,19.85,82500.0
2008-01-28 11:30:00,19.85,19.89,19.68,19.7,68400.0,19.85,19.89,19.68,19.7,68400.0
2008-01-28 12:00:00,19.69,19.86,19.6,19.76,85100.0,19.69,19.86,19.6,19.76,85100.0
2008-01-28 12:30:00,19.77,19.89,19.77,19.89,60400.0,19.77,19.89,19.77,19.89,60400.0
2008-01-28 13:00:00,19.89,19.98,19.89,19.96,75800.0,19.89,19.98,19.89,19.96,75800.0
2008-01-28 13:30:00,19.96,20.0,19.94,19.96,99600.0,19.96,20.0,19.94,19.96,99600.0
2008-01-28 14:00:00,19.96,20.11,19.96,20.07,178600.0,19.96,20.11,19.96,20.07,178600.0
2008-01-28 14:30:00,20.07,20.23,20.07,20.2,208100.0,20.07,20.23,20.07,20.2,208100.0
2008-01-28 15:00:00,20.19,20.29,20.16,20.24,301700.0,20.19,20.29,20.16,20.24,301700.0
2008-01-28 15:30:00,20.24,20.6,20.2,20.29,454100.0,20.24,20.6,20.2,20.29,454100.0
2008-01-29 09:30:00,20.5,21.3,20.49,21.08,354200.0,20.5,21.3,20.49,21.08,354200.0
2008-01-29 10:00:00,21.08,21.12,20.75,20.83,148600.0,21.08,21.12,20.75,20.83,148600.0
2008-01-29 10:30:00,20.84,20.89,20.68,20.87,118000.0,20.84,20.89,20.68,20.87,118000.0
2008-01-29 11:00:00,20.86,21.0,20.86,20.91,119600.0,20.86,21.0,20.86,20.91,119600.0
2008-01-29 11:30:00,20.91,21.0,20.9,20.94,93100.0,20.91,21.0,20.9,20.94,93100.0
2008-01-29 12:00:00,20.93,20.94,20.64,20.73,144800.0,20.93,20.94,20.64,20.73,144800.0
2008-01-29 12:30:00,20.74,20.8,20.61,20.63,93300.0,20.74,20.8,20.61,20.63,93300.0
2008-01-29 13:00:00,20.63,20.65,20.55,20.56,64900.0,20.63,20.65,20.55,20.56,64900.0
2008-01-29 13:30:00,20.57,20.59,20.5,20.56,91300.0,20.57,20.59,20.5,20.56,91300.0
2008-01-29 14:00:00,20.55,20.62,20.53,20.6,100400.0,20.55,20.62,20.53,20.6,100400.0
2008-01-29 14:30:00,20.6,20.62,20.52,20.55,108900.0,20.6,20.62,20.52,20.55,108900.0
2008-01-29 15:00:00,20.55,20.62,20.51,20.54,106600.0,20.55,20.62,20.51,20.54,106600.0
2008-01-29 15:30:00,20.54,20.64,20.47,20.63,336500.0,20.54,20.64,20.47,20.63,336500.0
2008-01-30 09:30:00,20.74,20.74,20.29,20.4,120300.0,20.74,20.74,20.29,20.4,120300.0
2008-01-30 10:00:00,20.37,20.54,20.33,20.44,67100.0,20.37,20.54,20.33,20.44,67100.0
2008-01-30 10:30:00,20.46,20.65,20.44,20.65,68400.0,20.46,20.65,20.44,20.65,68400.0
2008-01-30 11:00:00,20.65,20.66,20.47,20.48,80700.0,20.65,20.66,20.47,20.48,80700.0
2008-01-30 11:30:00,20.48,20.52,20.33,20.38,71600.0,20.48,20.52,20.33,20.38,71600.0
2008-01-30 12:00:00,20.39,20.49,20.37,20.4,51600.0,20.39,20.49,20.37,20.4,51600.0
2008-01-30 12:30:00,20.39,20.41,20.3,20.4,49900.0,20.39,20.41,20.3,20.4,49900.0
2008-01-30 13:00:00,20.4,20.48,20.35,20.44,76700.0,20.4,20.48,20.35,20.44,76700.0
2008-01-30 13:30:00,20.44,20.45,20.34,20.37,50800.0,20.44,20.45,20.34,20.37,50800.0
2008-01-30 14:00:00,20.36,20.66,20.3,20.54,179200.0,20.36,20.66,20.3,20.54,179200.0
2008-01-30 14:30:00,20.52,20.6,20.3,20.58,180300.0,20.52,20.6,20.3,20.58,180300.0
2008-01-30 15:00:00,20.59,20.6,20.34,20.37,134900.0,20.59,20.6,20.34,20.37,134900.0
2008-01-30 15:30:00,20.37,20.39,20.06,20.06,282400.0,20.37,20.39,20.06,20.06,282400.0
2008-01-31 09:30:00,20.14,20.36,19.99,20.03,132500.0,20.14,20.36,19.99,20.03,132500.0
2008-01-31 10:00:00,20.04,20.12,19.92,20.03,80300.0,20.04,20.12,19.92,20.03,80300.0
2008-01-31 10:30:00,20.03,20.08,19.94,19.98,94300.0,20.03,20.08,19.94,19.98,94300.0
2008-01-31 11:00:00,19.99,20.21,19.93,20.18,107200.0,19.99,20.21,19.93,20.18,107200.0
2008-01-31 11:30:00,20.19,20.35,20.14,20.28,88400.0,20.19,20.35,20.14,20.28,88400.0
2008-01-31 12:00:00,20.28,20.29,19.94,19.99,90400.0,20.28,20.29,19.94,19.99,90400.0
2008-01-31 12:30:00,19.99,20.15,19.96,20.08,68200.0,19.99,20.15,19.96,20.08,68200.0
2008-01-31 13:00:00,20.07,20.1,19.99,20.05,34700.0,20.07,20.1,19.99,20.05,34700.0
2008-01-31 13:30:00,20.07,20.19,20.04,20.05,61700.0,20.07,20.19,20.04,20.05,61700.0
2008-01-31 14:00:00,20.06,20.14,20.05,20.11,68900.0,20.06,20.14,20.05,20.11,68900.0
2008-01-31 14:30:00,20.1,20.16,20.03,20.13,101500.0,20.1,20.16,20.03,20.13,101500.0
2008-01-31 15:00:00,20.12,20.34,20.08,20.28,86800.0,20.12,20.34,20.08,20.28,86800.0
2008-01-31 15:30:00,20.29,20.44,20.2,20.35,255000.0,20.29,20.44,20.2,20.35,255000.0
2008-02-01 09:30:00,20.51,20.86,20.42,20.62,134200.0,20.51,20.86,20.42,20.62,134200.0
2008-02-01 10:00:00,20.64,20.86,20.31,20.38,174300.0,20.64,20.86,20.31,20.38,174300.0
2008-02-01 10:30:00,20.38,20.38,19.86,19.87,191000.0,20.38,20.38,19.86,19.87,191000.0
2008-02-01 11:00:00,19.87,20.12,19.87,20.01,103800.0,19.87,20.12,19.87,20.01,103800.0
2008-02-01 11:30:00,20.0,20.24,19.94,20.17,80000.0,20.0,20.24,19.94,20.17,80000.0
2008-02-01 12:00:00,20.16,20.32,20.06,20.24,89700.0,20.16,20.32,20.06,20.24,89700.0
2008-02-01 12:30:00,20.24,20.4,20.24,20.27,71400.0,20.24,20.4,20.24,20.27,71400.0
2008-02-01 13:00:00,20.28,20.47,20.28,20.45,65800.0,20.28,20.47,20.28,20.45,65800.0
2008-02-01 13:30:00,20.46,20.46,20.3,20.33,93400.0,20.46,20.46,20.3,20.33,93400.0
2008-02-01 14:00:00,20.33,20.49,20.29,20.46,85800.0,20.33,20.49,20.29,20.46,85800.0
2008-02-01 14:30:00,20.46,20.6,20.44,20.55,85700.0,20.46,20.6,20.44,20.55,85700.0
2008-02-01 15:00:00,20.57,20.6,20.49,20.58,116200.0,20.57,20.6,20.49,20.58,116200.0
2008-02-01 15:30:00,20.57,20.67,20.54,20.55,153600.0,20.57,20.67,20.54,20.55,153600.0
2008-02-04 09:30:00,20.49,20.53,20.21,20.32,71000.0,20.49,20.53,20.21,20.32,71000.0
2008-02-04 10:00:00,20.33,20.41,20.17,20.22,122700.0,20.33,20.41,20.17,20.22,122700.0
2008-02-04 10:30:00,20.2,20.46,20.11,20.4,109800.0,20.2,20.46,20.11,20.4,109800.0
2008-02-04 11:00:00,20.39,20.59,20.32,20.51,113000.0,20.39,20.59,20.32,20.51,113000.0
2008-02-04 11:30:00,20.5,20.57,20.38,20.38,73600.0,20.5,20.57,20.38,20.38,73600.0
2008-02-04 12:00:00,20.38,20.38,20.08,20.11,112600.0,20.38,20.38,20.08,20.11,112600.0
2008-02-04 12:30:00,20.1,20.24,20.09,20.24,137200.0,20.1,20.24,20.09,20.24,137200.0
2008-02-04 13:00:00,20.24,20.35,20.15,20.24,196400.0,20.24,20.35,20.15,20.24,196400.0
2008-02-04 13:30:00,20.24,20.27,20.19,20.24,89800.0,20.24,20.27,20.19,20.24,89800.0
2008-02-04 14:00:00,20.22,20.26,20.19,20.26,119600.0,20.22,20.26,20.19,20.26,119600.0
2008-02-04 14:30:00,20.25,20.34,20.2,20.33,168400.0,20.25,20.34,20.2,20.33,168400.0
2008-02-04 15:00:00,20.32,20.35,20.25,20.35,112100.0,20.32,20.35,20.25,20.35,112100.0
2008-02-04 15:30:00,20.34,20.37,20.23,20.26,218600.0,20.34,20.37,20.23,20.26,218600.0
2008-02-05 09:30:00,20.07,20.07,19.86,19.99,153400.0,20.07,20.07,19.86,19.99,153400.0
2008-02-05 10:00:00,19.98,19.99,19.65,19.8,147600.0,19.98,19.99,19.65,19.8,147600.0
2008-02-05 10:30:00,19.8,19.88,19.76,19.87,84000.0,19.8,19.88,19.76,19.87,84000.0
2008-02-05 11:00:00,19.87,19.97,19.81,19.93,59000.0,19.87,19.97,19.81,19.93,59000.0
2008-02-05 11:30:00,19.92,20.05,19.91,20.02,58300.0,19.92,20.05,19.91,20.02,58300.0
2008-02-05 12:00:00,20.01,20.07,19.95,19.99,85700.0,20.01,20.07,19.95,19.99,85700.0
2008-02-05 12:30:00,19.99,20.02,19.84,19.85,79200.0,19.99,20.02,19.84,19.85,79200.0
2008-02-05 13:00:00,19.85,19.9,19.75,19.79,115800.0,19.85,19.9,19.75,19.79,115800.0
2008-02-05 13:30:00,19.79,19.89,19.74,19.85,109600.0,19.79,19.89,19.74,19.85,109600.0
2008-02-05 14:00:00,19.85,19.85,19.69,19.73,91900.0,19.85,19.85,19.69,19.73,91900.0
2008-02-05 14:30:00,19.73,19.8,19.62,19.66,92800.0,19.73,19.8,19.62,19.66,92800.0
2008-02-05 15:00:00,19.65,19.65,19.47,19.58,193100.0,19.65,19.65,19.47,19.58,193100.0
2008-02-05 15:30:00,19.58,19.74,19.55,19.64,292800.0,19.58,19.74,19.55,19.64,292800.0
2008-02-06 09:30:00,19.86,19.86,19.17,19.2,212100.0,19.86,19.86,19.17,19.2,212100.0
2008-02-06 10:00:00,19.2,19.21,19.02,19.03,284000.0,19.2,19.21,19.02,19.03,284000.0
2008-02-06 10:30:00,19.04,19.43,19.02,19.43,162900.0,19.04,19.43,19.02,19.43,162900.0
2008-02-06 11:00:00,19.44,19.53,19.42,19.44,126300.0,19.44,19.53,19.42,19.44,126300.0
2008-02-06 11:30:00,19.43,19.61,19.43,19.61,124600.0,19.43,19.61,19.43,19.61,124600.0
2008-02-06 12:00:00,19.61,19.74,19.6,19.66,117100.0,19.61,19.74,19.6,19.66,117100.0
2008-02-06 12:30:00,19.65,19.65,19.52,19.56,136800.0,19.65,19.65,19.52,19.56,136800.0
2008-02-06 13:00:00,19.56,19.62,19.52,19.57,112100.0,19.56,19.62,19.52,19.57,112100.0
2008-02-06 13:30:00,19.56,19.58,19.37,19.39,104400.0,19.56,19.58,19.37,19.39,104400.0
2008-02-06 14:00:00,19.4,19.44,19.31,19.44,178100.0,19.4,19.44,19.31,19.44,178100.0
2008-02-06 14:30:00,19.44,19.48,19.36,19.47,91700.0,19.44,19.48,19.36,19.47,91700.0
2008-02-06 15:00:00,19.45,19.65,19.45,19.62,362200.0,19.45,19.65,19.45,19.62,362200.0
2008-02-06 15:30:00,19.62,19.63,19.38,19.39,319000.0,19.62,19.63,19.38,19.39,319000.0
2008-02-07 09:30:00,19.25,19.38,18.97,19.07,107900.0,19.25,19.38,18.97,19.07,107900.0
2008-02-07 10:00:00,19.07,19.19,18.98,19.04,167600.0,19.07,19.19,18.98,19.04,167600.0
2008-02-07 10:30:00,19.02,19.09,18.82,18.82,130300.0,19.02,19.09,18.82,18.82,130300.0
2008-02-07 11:00:00,18.82,18.87,18.6,18.75,182600.0,18.82,18.87,18.6,18.75,182600.0
2008-02-07 11:30:00,18.75,19.03,18.74,19.02,124500.0,18.75,19.03,18.74,19.02,124500.0
2008-02-07 12:00:00,19.03,19.08,19.0,19.0,91200.0,19.03,19.08,19.0,19.0,91200.0
2008-02-07 12:30:00,18.99,19.05,18.94,19.04,115200.0,18.99,19.05,18.94,19.04,115200.0
2008-02-07 13:00:00,19.04,19.05,18.89,18.97,176800.0,19.04,19.05,18.89,18.97,176800.0
2008-02-07 13:30:00,18.97,19.01,18.94,19.0,127800.0,18.97,19.01,18.94,19.0,127800.0
2008-02-07 14:00:00,19.0,19.06,18.81,18.88,165100.0,19.0,19.06,18.81,18.88,165100.0
2008-02-07 14:30:00,18.87,18.9,18.68,18.68,194100.0,18.87,18.9,18.68,18.68,194100.0
2008-02-07 15:00:00,18.68,18.77,18.48,18.71,210000.0,18.68,18.77,18.48,18.71,210000.0
2008-02-07 15:30:00,18.71,19.03,18.71,19.01,346400.0,18.71,19.03,18.71,19.01,346400.0
2008-02-08 09:30:00,18.96,19.25,18.77,18.83,112200.0,18.96,19.25,18.77,18.83,112200.0
2008-02-08 10:00:00,18.83,18.83,18.34,18.35,147500.0,18.83,18.83,18.34,18.35,147500.0
2008-02-08 10:30:00,18.35,18.51,18.29,18.36,184100.0,18.35,18.51,18.29,18.36,184100.0
2008-02-08 11:00:00,18.36,18.47,18.22,18.28,276300.0,18.36,18.47,18.22,18.28,276300.0
2008-02-08 11:30:00,18.3,18.37,18.03,18.09,205000.0,18.3,18.37,18.03,18.09,205000.0
2008-02-08 12:00:00,18.09,18.28,18.08,18.24,150000.0,18.09,18.28,18.08,18.24,150000.0
2008-02-08 12:30:00,18.23,18.25,18.02,18.05,134000.0,18.23,18.25,18.02,18.05,134000.0
2008-02-08 13:00:00,18.05,18.06,17.79,17.95,399300.0,18.05,18.06,17.79,17.95,399300.0
2008-02-08 13:30:00,17.94,18.02,17.88,17.96,209100.0,17.94,18.02,17.88,17.96,209100.0
2008-02-08 14:00:00,17.95,18.02,17.82,17.89,241600.0,17.95,18.02,17.82,17.89,241600.0
2008-02-08 14:30:00,17.89,17.9,17.59,17.74,497200.0,17.89,17.9,17.59,17.74,497200.0
2008-02-08 15:00:00,17.74,18.0,17.71,17.94,415600.0,17.74,18.0,17.71,17.94,415600.0
2008-02-08 15:30:00,17.93,18.1,17.91,18.1,459800.0,17.93,18.1,17.91,18.1,459800.0
2008-02-11 09:30:00,18.25,18.26,17.89,18.11,308300.0,18.25,18.26,17.89,18.11,308300.0
2008-02-11 10:00:00,18.1,18.14,17.86,18.04,100400.0,18.1,18.14,17.86,18.04,100400.0
2008-02-11 10:30:00,18.04,18.1,17.95,18.1,83800.0,18.04,18.1,17.95,18.1,83800.0
2008-02-11 11:00:00,18.1,18.17,18.03,18.09,80700.0,18.1,18.17,18.03,18.09,80700.0
2008-02-11 11:30:00,18.1,18.1,17.93,18.0,74900.0,18.1,18.1,17.93,18.0,74900.0
2008-02-11 12:00:00,18.0,18.05,17.99,18.03,93100.0,18.0,18.05,17.99,18.03,93100.0
2008-02-11 12:30:00,18.03,18.04,18.0,18.03,89400.0,18.03,18.04,18.0,18.03,89400.0
2008-02-11 13:00:00,18.03,18.03,18.02,18.03,81000.0,18.03,18.03,18.02,18.03,81000.0
2008-02-11 13:30:00,18.03,18.11,18.02,18.1,178300.0,18.03,18.11,18.02,18.1,178300.0
2008-02-11 14:00:00,18.1,18.14,18.05,18.09,157100.0,18.1,18.14,18.05,18.09,157100.0
2008-02-11 14:30:00,18.09,18.19,18.07,18.09,167600.0,18.09,18.19,18.07,18.09,167600.0
2008-02-11 15:00:00,18.09,18.12,18.0,18.08,162800.0,18.09,18.12,18.0,18.08,162800.0
2008-02-11 15:30:00,18.09,18.21,18.05,18.21,317200.0,18.09,18.21,18.05,18.21,317200.0
2008-02-12 09:30:00,16.38,16.79,16.04,16.39,1772600.0,16.38,16.79,16.04,16.39,1772600.0
2008-02-12 10:00:00,16.4,16.6,16.38,16.58,1167900.0,16.4,16.6,16.38,16.58,1167900.0
2008-02-12 10:30:00,16.58,16.7,16.5,16.55,792900.0,16.58,16.7,16.5,16.55,792900.0
2008-02-12 11:00:00,16.55,16.66,16.55,16.6,572700.0,16.55,16.66,16.55,16.6,572700.0
2008-02-12 11:30:00,16.59,16.68,16.57,16.68,624700.0,16.59,16.68,16.57,16.68,624700.0
2008-02-12 12:00:00,16.69,16.99,16.62,16.65,1352400.0,16.69,16.99,16.62,16.65,1352400.0
2008-02-12 12:30:00,16.65,16.82,16.62,16.7,630400.0,16.65,16.82,16.62,16.7,630400.0
2008-02-12 13:00:00,16.7,17.04,16.69,17.01,589700.0,16.7,17.04,16.69,17.01,589700.0
2008-02-12 13:30:00,17.02,17.02,16.78,17.01,609300.0,17.02,17.02,16.78,17.01,609300.0
2008-02-12 14:00:00,17.0,17.04,17.0,17.02,411300.0,17.0,17.04,17.0,17.02,411300.0
2008-02-12 14:30:00,17.02,17.11,16.9,17.0,859100.0,17.02,17.11,16.9,17.0,859100.0
2008-02-12 15:00:00,17.0,17.16,16.99,17.07,1086500.0,17.0,17.16,16.99,17.07,1086500.0
2008-02-12 15:30:00,17.07,17.29,17.02,17.18,2020100.0,17.07,17.29,17.02,17.18,2020100.0
2008-02-13 09:30:00,18.35,18.5,18.12,18.42,2078900.0,18.35,18.5,18.12,18.42,2078900.0
2008-02-13 10:00:00,18.42,18.77,18.41,18.55,824600.0,18.42,18.77,18.41,18.55,824600.0
2008-02-13 10:30:00,18.54,18.55,18.35,18.52,525700.0,18.54,18.55,18.35,18.52,525700.0
2008-02-13 11:00:00,18.52,18.64,18.45,18.62,613200.0,18.52,18.64,18.45,18.62,613200.0
2008-02-13 11:30:00,18.63,18.71,18.51,18.7,793900.0,18.63,18.71,18.51,18.7,793900.0
2008-02-13 12:00:00,18.7,19.1,18.69,19.08,489000.0,18.7,19.1,18.69,19.08,489000.0
2008-02-13 12:30:00,19.1,19.12,18.96,19.09,576400.0,19.1,19.12,18.96,19.09,576400.0
2008-02-13 13:00:00,19.11,19.54,19.05,19.43,619800.0,19.11,19.54,19.05,19.43,619800.0
2008-02-13 13:30:00,19.43,19.52,18.63,19.27,734000.0,19.43,19.52,18.63,19.27,734000.0
2008-02-13 14:00:00,19.27,19.3,19.07,19.18,562600.0,19.27,19.3,19.07,19.18,562600.0
2008-02-13 14:30:00,19.19,19.2,19.09,19.1,277000.0,19.19,19.2,19.09,19.1,277000.0
2008-02-13 15:00:00,19.09,19.16,19.01,19.03,395300.0,19.09,19.16,19.01,19.03,395300.0
2008-02-13 15:30:00,19.03,19.17,18.91,19.11,830900.0,19.03,19.17,18.91,19.11,830900.0
2008-02-14 09:30:00,19.01,19.11,18.85,19.01,403500.0,19.01,19.11,18.85,19.01,403500.0
2008-02-14 10:00:00,19.01,19.1,18.86,19.1,277700.0,19.01,19.1,18.86,19.1,277700.0
2008-02-14 10:30:00,19.09,19.13,18.87,18.94,358800.0,19.09,19.13,18.87,18.94,358800.0
2008-02-14 11:00:00,18.95,18.96,18.75,18.76,221300.0,18.95,18.96,18.75,18.76,221300.0
2008-02-14 11:30:00,18.75,18.81,18.46,18.5,238300.0,18.75,18.81,18.46,18.5,238300.0
2008-02-14 12:00:00,18.52,18.63,18.45,18.62,204800.0,18.52,18.63,18.45,18.62,204800.0
2008-02-14 12:30:00,18.61,18.68,18.5,18.56,164600.0,18.61,18.68,18.5,18.56,164600.0
2008-02-14 13:00:00,18.56,18.68,18.55,18.62,131200.0,18.56,18.68,18.55,18.62,131200.0
2008-02-14 13:30:00,18.64,18.67,18.5,18.51,173300.0,18.64,18.67,18.5,18.51,173300.0
2008-02-14 14:00:00,18.52,18.59,18.5,18.5,208200.0,18.52,18.59,18.5,18.5,208200.0
2008-02-14 14:30:00,18.5,18.55,18.35,18.46,298100.0,18.5,18.55,18.35,18.46,298100.0
2008-02-14 15:00:00,18.46,18.54,18.4,18.5,209500.0,18.46,18.54,18.4,18.5,209500.0
2008-02-14 15:30:00,18.5,18.57,18.47,18.49,522600.0,18.5,18.57,18.47,18.49,522600.0
2008-02-15 09:30:00,18.35,18.5,18.11,18.12,261400.0,18.35,18.5,18.11,18.12,261400.0
2008-02-15 10:00:00,18.12,18.32,18.01,18.28,242300.0,18.12,18.32,18.01,18.28,242300.0
2008-02-15 10:30:00,18.28,18.34,18.14,18.16,192000.0,18.28,18.34,18.14,18.16,192000.0
2008-02-15 11:00:00,18.16,18.25,18.1,18.24,105100.0,18.16,18.25,18.1,18.24,105100.0
2008-02-15 11:30:00,18.22,18.41,18.2,18.21,161400.0,18.22,18.41,18.2,18.21,161400.0
2008-02-15 12:00:00,18.21,18.22,17.86,17.92,513000.0,18.21,18.22,17.86,17.92,513000.0
2008-02-15 12:30:00,17.92,17.95,17.79,17.92,209300.0,17.92,17.95,17.79,17.92,209300.0
2008-02-15 13:00:00,17.93,17.94,17.86,17.9,103500.0,17.93,17.94,17.86,17.9,103500.0
2008-02-15 13:30:00,17.9,18.04,17.86,17.97,147700.0,17.9,18.04,17.86,17.97,147700.0
2008-02-15 14:00:00,17.97,18.0,17.93,18.0,106800.0,17.97,18.0,17.93,18.0,106800.0
2008-02-15 14:30:00,18.0,18.11,17.97,18.07,164400.0,18.0,18.11,17.97,18.07,164400.0
2008-02-15 15:00:00,18.07,18.28,18.05,18.25,269800.0,18.07,18.28,18.05,18.25,269800.0
2008-02-15 15:30:00,18.25,18.39,18.2,18.37,380700.0,18.25,18.39,18.2,18.37,380700.0
2008-02-19 09:30:00,18.6,18.6,18.3,18.34,111900.0,18.6,18.6,18.3,18.34,111900.0
2008-02-19 10:00:00,18.34,18.4,18.24,18.3,260900.0,18.34,18.4,18.24,18.3,260900.0
2008-02-19 10:30:00,18.31,18.39,18.29,18.35,130500.0,18.31,18.39,18.29,18.35,130500.0
2008-02-19 11:00:00,18.35,18.42,18.3,18.41,141800.0,18.35,18.42,18.3,18.41,141800.0
2008-02-19 11:30:00,18.42,18.48,18.32,18.39,233100.0,18.42,18.48,18.32,18.39,233100.0
2008-02-19 12:00:00,18.39,18.44,18.35,18.36,176400.0,18.39,18.44,18.35,18.36,176400.0
2008-02-19 12:30:00,18.36,18.38,18.16,18.17,181400.0,18.36,18.38,18.16,18.17,181400.0
2008-02-19 13:00:00,18.19,18.35,18.18,18.31,154200.0,18.19,18.35,18.18,18.31,154200.0
2008-02-19 13:30:00,18.31,18.32,18.16,18.17,130100.0,18.31,18.32,18.16,18.17,130100.0
2008-02-19 14:00:00,18.17,18.27,18.06,18.19,184700.0,18.17,18.27,18.06,18.19,184700.0
2008-02-19 14:30:00,18.2,18.2,18.02,18.02,142000.0,18.2,18.2,18.02,18.02,142000.0
2008-02-19 15:00:00,18.02,18.02,17.8,17.82,602900.0,18.02,18.02,17.8,17.82,602900.0
2008-02-19 15:30:00,17.83,17.94,17.79,17.81,575800.0,17.83,17.94,17.79,17.81,575800.0
2008-02-20 09:30:00,17.69,17.87,17.37,17.51,333700.0,17.69,17.87,17.37,17.51,333700.0
2008-02-20 10:00:00,17.51,17.82,17.5,17.67,223900.0,17.51,17.82,17.5,17.67,223900.0
2008-02-20 10:30:00,17.68,17.69,17.53,17.55,106700.0,17.68,17.69,17.53,17.55,106700.0
2008-02-20 11:00:00,17.55,17.63,17.48,17.62,107300.0,17.55,17.63,17.48,17.62,107300.0
2008-02-20 11:30:00,17.63,17.63,17.43,17.48,157500.0,17.63,17.63,17.43,17.48,157500.0
2008-02-20 12:00:00,17.48,17.96,17.44,17.82,190000.0,17.48,17.96,17.44,17.82,190000.0
2008-02-20 12:30:00,17.81,17.85,17.75,17.81,153900.0,17.81,17.85,17.75,17.81,153900.0
2008-02-20 13:00:00,17.81,17.88,17.77,17.78,241300.0,17.81,17.88,17.77,17.78,241300.0
2008-02-20 13:30:00,17.77,17.8,17.69,17.76,137000.0,17.77,17.8,17.69,17.76,137000.0
2008-02-20 14:00:00,17.76,17.8,17.65,17.76,206900.0,17.76,17.8,17.65,17.76,206900.0
2008-02-20 14:30:00,17.77,17.9,17.69,17.83,292400.0,17.77,17.9,17.69,17.83,292400.0
2008-02-20 15:00:00,17.83,17.88,17.8,17.85,369600.0,17.83,17.88,17.8,17.85,369600.0
2008-02-20 15:30:00,17.84,18.08,17.8,18.04,599700.0,17.84,18.08,17.8,18.04,599700.0
2008-02-21 09:30:00,17.85,18.06,17.8,17.82,159700.0,17.85,18.06,17.8,17.82,159700.0
2008-02-21 10:00:00,17.82,17.94,17.77,17.8,168400.0,17.82,17.94,17.77,17.8,168400.0
2008-02-21 10:30:00,17.81,17.93,17.76,17.76,136800.0,17.81,17.93,17.76,17.76,136800.0
2008-02-21 11:00:00,17.76,17.84,17.67,17.69,181300.0,17.76,17.84,17.67,17.69,181300.0
2008-02-21 11:30:00,17.68,17.84,17.62,17.78,253500.0,17.68,17.84,17.62,17.78,253500.0
2008-02-21 12:00:00,17.78,18.11,17.76,17.81,461300.0,17.78,18.11,17.76,17.81,461300.0
2008-02-21 12:30:00,17.81,17.92,17.76,17.92,174200.0,17.81,17.92,17.76,17.92,174200.0
2008-02-21 13:00:00,17.9,17.92,17.72,17.78,412400.0,17.9,17.92,17.72,17.78,412400.0
2008-02-21 13:30:00,17.78,17.78,17.69,17.73,164000.0,17.78,17.78,17.69,17.73,164000.0
2008-02-21 14:00:00,17.72,17.79,17.63,17.79,191500.0,17.72,17.79,17.63,17.79,191500.0
2008-02-21 14:30:00,17.78,17.79,17.7,17.78,286900.0,17.78,17.79,17.7,17.78,286900.0
2008-02-21 15:00:00,17.78,17.83,17.67,17.83,411700.0,17.78,17.83,17.67,17.83,411700.0
2008-02-21 15:30:00,17.82,17.86,17.73,17.74,359100.0,17.82,17.86,17.73,17.74,359100.0
2008-02-22 09:30:00,17.97,17.97,17.61,17.64,110300.0,17.97,17.97,17.61,17.64,110300.0
2008-02-22 10:00:00,17.65,17.84,17.6,17.77,233700.0,17.65,17.84,17.6,17.77,233700.0
2008-02-22 10:30:00,17.77,18.05,17.64,18.05,311200.0,17.77,18.05,17.64,18.05,311200.0
2008-02-22 11:00:00,18.04,18.14,17.97,17.97,180300.0,18.04,18.14,17.97,17.97,180300.0
2008-02-22 11:30:00,17.97,17.98,17.86,17.9,95800.0,17.97,17.98,17.86,17.9,95800.0
2008-02-22 12:00:00,17.9,17.92,17.8,17.82,297900.0,17.9,17.92,17.8,17.82,297900.0
2008-02-22 12:30:00,17.82,18.12,17.82,17.96,420800.0,17.82,18.12,17.82,17.96,420800.0
2008-02-22 13:00:00,17.95,17.99,17.79,17.8,179100.0,17.95,17.99,17.79,17.8,179100.0
2008-02-22 13:30:00,17.79,17.86,17.73,17.84,74700.0,17.79,17.86,17.73,17.84,74700.0
2008-02-22 14:00:00,17.83,17.84,17.72,17.74,136400.0,17.83,17.84,17.72,17.74,136400.0
2008-02-22 14:30:00,17.73,17.75,17.69,17.73,177100.0,17.73,17.75,17.69,17.73,177100.0
2008-02-22 15:00:00,17.73,17.73,17.57,17.63,376000.0,17.73,17.73,17.57,17.63,376000.0
2008-02-22 15:30:00,17.62,18.08,17.62,18.07,909500.0,17.62,18.08,17.62,18.07,909500.0
2008-02-25 09:30:00,18.27,19.36,18.27,19.35,599300.0,18.27,19.36,18.27,19.35,599300.0
2008-02-25 10:00:00,19.33,19.57,19.27,19.4,527000.0,19.33,19.57,19.27,19.4,527000.0
2008-02-25 10:30:00,19.4,19.4,19.35,19.35,385600.0,19.4,19.4,19.35,19.35,385600.0
2008-02-25 11:00:00,19.35,19.36,19.18,19.21,362800.0,19.35,19.36,19.18,19.21,362800.0
2008-02-25 11:30:00,19.21,19.21,19.0,19.0,357300.0,19.21,19.21,19.0,19.0,357300.0
2008-02-25 12:00:00,19.01,19.04,18.78,18.86,486700.0,19.01,19.04,18.78,18.86,486700.0
2008-02-25 12:30:00,18.87,19.0,18.84,18.97,171700.0,18.87,19.0,18.84,18.97,171700.0
2008-02-25 13:00:00,18.97,19.03,18.68,18.71,321200.0,18.97,19.03,18.68,18.71,321200.0
2008-02-25 13:30:00,18.7,18.72,18.35,18.39,440300.0,18.7,18.72,18.35,18.39,440300.0
2008-02-25 14:00:00,18.38,18.49,18.26,18.46,605100.0,18.38,18.49,18.26,18.46,605100.0
2008-02-25 14:30:00,18.47,18.56,18.22,18.33,469100.0,18.47,18.56,18.22,18.33,469100.0
2008-02-25 15:00:00,18.34,18.41,18.19,18.32,512300.0,18.34,18.41,18.19,18.32,512300.0
2008-02-25 15:30:00,18.33,18.53,18.23,18.45,873000.0,18.33,18.53,18.23,18.45,873000.0
2008-02-26 09:30:00,18.58,18.65,18.22,18.38,362800.0,18.58,18.65,18.22,18.38,362800.0
2008-02-26 10:00:00,18.37,18.64,18.34,18.55,201400.0,18.37,18.64,18.34,18.55,201400.0
2008-02-26 10:30:00,18.55,18.6,18.44,18.55,241200.0,18.55,18.6,18.44,18.55,241200.0
2008-02-26 11:00:00,18.53,18.83,18.49,18.8,112900.0,18.53,18.83,18.49,18.8,112900.0
2008-02-26 11:30:00,18.81,18.99,18.8,18.94,110800.0,18.81,18.99,18.8,18.94,110800.0
2008-02-26 12:00:00,18.94,19.11,18.94,19.11,208800.0,18.94,19.11,18.94,19.11,208800.0
2008-02-26 12:30:00,19.12,19.3,19.1,19.28,181400.0,19.12,19.3,19.1,19.28,181400.0
2008-02-26 13:00:00,19.29,19.52,19.28,19.44,207200.0,19.29,19.52,19.28,19.44,207200.0
2008-02-26 13:30:00,19.42,19.51,19.35,19.37,148000.0,19.42,19.51,19.35,19.37,148000.0
2008-02-26 14:00:00,19.37,19.42,19.33,19.36,157800.0,19.37,19.42,19.33,19.36,157800.0
2008-02-26 14:30:00,19.37,19.46,19.31,19.31,171500.0,19.37,19.46,19.31,19.31,171500.0
2008-02-26 15:00:00,19.32,19.32,19.08,19.17,210300.0,19.32,19.32,19.08,19.17,210300.0
2008-02-26 15:30:00,19.18,19.23,19.03,19.14,343000.0,19.18,19.23,19.03,19.14,343000.0
2008-02-27 09:30:00,19.16,19.23,18.69,18.81,129400.0,19.16,19.23,18.69,18.81,129400.0
2008-02-27 10:00:00,18.8,18.82,18.49,18.49,133000.0,18.8,18.82,18.49,18.49,133000.0
2008-02-27 10:30:00,18.49,18.78,18.47,18.66,121100.0,18.49,18.78,18.47,18.66,121100.0
2008-02-27 11:00:00,18.66,18.78,18.57,18.65,90600.0,18.66,18.78,18.57,18.65,90600.0
2008-02-27 11:30:00,18.65,18.83,18.64,18.72,71800.0,18.65,18.83,18.64,18.72,71800.0
2008-02-27 12:00:00,18.73,18.8,18.61,18.62,98400.0,18.73,18.8,18.61,18.62,98400.0
2008-02-27 12:30:00,18.61,18.7,18.46,18.66,112200.0,18.61,18.7,18.46,18.66,112200.0
2008-02-27 13:00:00,18.65,18.66,18.51,18.55,77500.0,18.65,18.66,18.51,18.55,77500.0
2008-02-27 13:30:00,18.54,18.59,18.47,18.54,126800.0,18.54,18.59,18.47,18.54,126800.0
2008-02-27 14:00:00,18.55,18.56,18.42,18.42,138200.0,18.55,18.56,18.42,18.42,138200.0
2008-02-27 14:30:00,18.41,18.62,18.38,18.62,102400.0,18.41,18.62,18.38,18.62,102400.0
2008-02-27 15:00:00,18.62,18.66,18.53,18.6,122700.0,18.62,18.66,18.53,18.6,122700.0
2008-02-27 15:30:00,18.6,18.64,18.52,18.62,284100.0,18.6,18.64,18.52,18.62,284100.0
2008-02-28 09:30:00,18.52,18.56,18.3,18.48,92900.0,18.52,18.56,18.3,18.48,92900.0
2008-02-28 10:00:00,18.49,18.63,18.42,18.63,69500.0,18.49,18.63,18.42,18.63,69500.0
2008-02-28 10:30:00,18.63,18.76,18.41,18.51,149300.0,18.63,18.76,18.41,18.51,149300.0
2008-02-28 11:00:00,18.51,18.77,18.42,18.75,98100.0,18.51,18.77,18.42,18.75,98100.0
2008-02-28 11:30:00,18.74,18.74,18.27,18.31,142400.0,18.74,18.74,18.27,18.31,142400.0
2008-02-28 12:00:00,18.32,18.51,18.3,18.49,65900.0,18.32,18.51,18.3,18.49,65900.0
2008-02-28 12:30:00,18.49,18.52,18.42,18.49,51000.0,18.49,18.52,18.42,18.49,51000.0
2008-02-28 13:00:00,18.5,18.55,18.42,18.43,76200.0,18.5,18.55,18.42,18.43,76200.0
2008-02-28 13:30:00,18.43,18.5,18.2,18.29,158700.0,18.43,18.5,18.2,18.29,158700.0
2008-02-28 14:00:00,18.3,18.5,18.3,18.45,100500.0,18.3,18.5,18.3,18.45,100500.0
2008-02-28 14:30:00,18.44,18.52,18.36,18.51,104900.0,18.44,18.52,18.36,18.51,104900.0
2008-02-28 15:00:00,18.52,18.53,18.39,18.39,113300.0,18.52,18.53,18.39,18.39,113300.0
2008-02-28 15:30:00,18.4,18.45,18.33,18.42,260700.0,18.4,18.45,18.33,18.42,260700.0
2008-02-29 09:30:00,18.25,18.35,17.82,17.95,319100.0,18.25,18.35,17.82,17.95,319100.0
2008-02-29 10:00:00,17.96,18.0,17.2,17.41,553400.0,17.96,18.0,17.2,17.41,553400.0
2008-02-29 10:30:00,17.41,17.53,17.18,17.47,304800.0,17.41,17.53,17.18,17.47,304800.0
2008-02-29 11:00:00,17.48,17.72,17.48,17.67,174400.0,17.48,17.72,17.48,17.67,174400.0
2008-02-29 11:30:00,17.67,17.71,17.51,17.55,136600.0,17.67,17.71,17.51,17.55,136600.0
2008-02-29 12:00:00,17.56,17.68,17.49,17.67,133600.0,17.56,17.68,17.49,17.67,133600.0
2008-02-29 12:30:00,17.67,17.67,17.56,17.65,73000.0,17.67,17.67,17.56,17.65,73000.0
2008-02-29 13:00:00,17.65,17.72,17.59,17.68,159300.0,17.65,17.72,17.59,17.68,159300.0
2008-02-29 13:30:00,17.67,17.67,17.48,17.49,128600.0,17.67,17.67,17.48,17.49,128600.0
2008-02-29 14:00:00,17.49,17.54,17.43,17.51,128100.0,17.49,17.54,17.43,17.51,128100.0
2008-02-29 14:30:00,17.51,17.55,17.43,17.55,134500.0,17.51,17.55,17.43,17.55,134500.0
2008-02-29 15:00:00,17.55,17.61,17.53,17.58,185600.0,17.55,17.61,17.53,17.58,185600.0
2008-02-29 15:30:00,17.57,17.62,17.48,17.53,468800.0,17.57,17.62,17.48,17.53,468800.0
2008-03-03 09:30:00,17.48,17.59,17.41,17.54,169700.0,17.48,17.59,17.41,17.54,169700.0
2008-03-03 10:00:00,17.54,17.89,17.54,17.76,155800.0,17.54,17.89,17.54,17.76,155800.0
2008-03-03 10:30:00,17.76,17.77,17.63,17.69,76200.0,17.76,17.77,17.63,17.69,76200.0
2008-03-03 11:00:00,17.68,17.68,17.43,17.49,101200.0,17.68,17.68,17.43,17.49,101200.0
2008-03-03 11:30:00,17.47,17.63,17.47,17.61,63900.0,17.47,17.63,17.47,17.61,63900.0
2008-03-03 12:00:00,17.61,17.68,17.58,17.62,48600.0,17.61,17.68,17.58,17.62,48600.0
2008-03-03 12:30:00,17.61,17.64,17.5,17.5,87700.0,17.61,17.64,17.5,17.5,87700.0
2008-03-03 13:00:00,17.5,17.52,17.44,17.48,86800.0,17.5,17.52,17.44,17.48,86800.0
2008-03-03 13:30:00,17.5,17.58,17.39,17.5,87900.0,17.5,17.58,17.39,17.5,87900.0
2008-03-03 14:00:00,17.5,17.54,17.42,17.48,80100.0,17.5,17.54,17.42,17.48,80100.0
2008-03-03 14:30:00,17.47,17.53,17.36,17.36,134000.0,17.47,17.53,17.36,17.36,134000.0
2008-03-03 15:00:00,17.37,17.57,17.37,17.54,142200.0,17.37,17.57,17.37,17.54,142200.0
2008-03-03 15:30:00,17.53,17.64,17.51,17.57,267900.0,17.53,17.64,17.51,17.57,267900.0
2008-03-04 09:30:00,17.31,17.53,17.15,17.22,114200.0,17.31,17.53,17.15,17.22,114200.0
2008-03-04 10:00:00,17.21,17.29,17.14,17.21,67600.0,17.21,17.29,17.14,17.21,67600.0
2008-03-04 10:30:00,17.21,17.21,17.03,17.03,154500.0,17.21,17.21,17.03,17.03,154500.0
2008-03-04 11:00:00,17.03,17.08,16.99,17.06,122800.0,17.03,17.08,16.99,17.06,122800.0
2008-03-04 11:30:00,17.07,17.08,16.94,17.03,72300.0,17.07,17.08,16.94,17.03,72300.0
2008-03-04 12:00:00,17.02,17.16,16.97,16.99,149100.0,17.02,17.16,16.97,16.99,149100.0
2008-03-04 12:30:00,16.99,17.11,16.97,17.05,90600.0,16.99,17.11,16.97,17.05,90600.0
2008-03-04 13:00:00,17.06,17.19,16.99,17.15,144500.0,17.06,17.19,16.99,17.15,144500.0
2008-03-04 13:30:00,17.16,17.19,17.02,17.17,98300.0,17.16,17.19,17.02,17.17,98300.0
2008-03-04 14:00:00,17.17,17.17,17.03,17.08,84700.0,17.17,17.17,17.03,17.08,84700.0
2008-03-04 14:30:00,17.08,17.17,17.04,17.17,123000.0,17.08,17.17,17.04,17.17,123000.0
2008-03-04 15:00:00,17.17,17.48,17.12,17.36,253000.0,17.17,17.48,17.12,17.36,253000.0
2008-03-04 15:30:00,17.35,17.49,17.29,17.4,278700.0,17.35,17.49,17.29,17.4,278700.0
2008-03-05 09:30:00,17.42,17.61,17.42,17.5,108500.0,17.42,17.61,17.42,17.5,108500.0
2008-03-05 10:00:00,17.52,17.69,17.26,17.29,121600.0,17.52,17.69,17.26,17.29,121600.0
2008-03-05 10:30:00,17.28,17.33,17.2,17.2,112700.0,17.28,17.33,17.2,17.2,112700.0
2008-03-05 11:00:00,17.2,17.21,16.98,17.04,136400.0,17.2,17.21,16.98,17.04,136400.0
2008-03-05 11:30:00,17.03,17.11,17.01,17.03,75500.0,17.03,17.11,17.01,17.03,75500.0
2008-03-05 12:00:00,17.04,17.23,17.04,17.1,239600.0,17.04,17.23,17.04,17.1,239600.0
2008-03-05 12:30:00,17.09,17.14,17.01,17.01,92700.0,17.09,17.14,17.01,17.01,92700.0
2008-03-05 13:00:00,17.01,17.05,16.9,16.96,111200.0,17.01,17.05,16.9,16.96,111200.0
2008-03-05 13:30:00,16.97,16.97,16.83,16.84,136400.0,16.97,16.97,16.83,16.84,136400.0
2008-03-05 14:00:00,16.85,16.92,16.81,16.92,130900.0,16.85,16.92,16.81,16.92,130900.0
2008-03-05 14:30:00,16.92,17.04,16.88,16.98,158600.0,16.92,17.04,16.88,16.98,158600.0
2008-03-05 15:00:00,16.99,17.03,16.92,16.98,162100.0,16.99,17.03,16.92,16.98,162100.0
2008-03-05 15:30:00,16.98,16.99,16.9,16.94,348600.0,16.98,16.99,16.9,16.94,348600.0
2008-03-06 09:30:00,16.86,17.18,16.72,16.84,159300.0,16.86,17.18,16.72,16.84,159300.0
2008-03-06 10:00:00,16.84,16.9,16.75,16.78,86200.0,16.84,16.9,16.75,16.78,86200.0
2008-03-06 10:30:00,16.78,16.78,16.61,16.67,137300.0,16.78,16.78,16.61,16.67,137300.0
2008-03-06 11:00:00,16.68,16.74,16.59,16.59,69400.0,16.68,16.74,16.59,16.59,69400.0
2008-03-06 11:30:00,16.6,16.64,16.55,16.61,91000.0,16.6,16.64,16.55,16.61,91000.0
2008-03-06 12:00:00,16.62,16.62,16.39,16.41,121200.0,16.62,16.62,16.39,16.41,121200.0
2008-03-06 12:30:00,16.41,16.44,16.37,16.38,138300.0,16.41,16.44,16.37,16.38,138300.0
2008-03-06 13:00:00,16.38,16.4,16.17,16.25,234600.0,16.38,16.4,16.17,16.25,234600.0
2008-03-06 13:30:00,16.25,16.27,16.22,16.25,117500.0,16.25,16.27,16.22,16.25,117500.0
2008-03-06 14:00:00,16.25,16.25,16.17,16.17,161000.0,16.25,16.25,16.17,16.17,161000.0
2008-03-06 14:30:00,16.17,16.18,16.05,16.08,290800.0,16.17,16.18,16.05,16.08,290800.0
2008-03-06 15:00:00,16.09,16.12,16.06,16.1,292900.0,16.09,16.12,16.06,16.1,292900.0
2008-03-06 15:30:00,16.1,16.11,15.91,15.94,534800.0,16.1,16.11,15.91,15.94,534800.0
2008-03-07 09:30:00,15.86,15.92,15.62,15.9,190100.0,15.86,15.92,15.62,15.9,190100.0
2008-03-07 10:00:00,15.91,16.07,15.77,16.06,272300.0,15.91,16.07,15.77,16.06,272300.0
2008-03-07 10:30:00,16.07,16.2,15.96,16.12,122700.0,16.07,16.2,15.96,16.12,122700.0
2008-03-07 11:00:00,16.12,16.12,16.02,16.04,70500.0,16.12,16.12,16.02,16.04,70500.0
2008-03-07 11:30:00,16.04,16.07,15.88,15.94,83500.0,16.04,16.07,15.88,15.94,83500.0
2008-03-07 12:00:00,15.94,16.02,15.92,15.92,105500.0,15.94,16.02,15.92,15.92,105500.0
2008-03-07 12:30:00,15.93,16.04,15.92,16.02,250100.0,15.93,16.04,15.92,16.02,250100.0
2008-03-07 13:00:00,16.01,16.06,15.86,15.88,146900.0,16.01,16.06,15.86,15.88,146900.0
2008-03-07 13:30:00,15.88,15.93,15.77,15.84,240300.0,15.88,15.93,15.77,15.84,240300.0
2008-03-07 14:00:00,15.84,15.84,15.58,15.59,271400.0,15.84,15.84,15.58,15.59,271400.0
2008-03-07 14:30:00,15.59,15.69,15.47,15.69,305500.0,15.59,15.69,15.47,15.69,305500.0
2008-03-07 15:00:00,15.7,15.98,15.66,15.89,291100.0,15.7,15.98,15.66,15.89,291100.0
2008-03-07 15:30:00,15.88,16.05,15.75,16.05,578300.0,15.88,16.05,15.75,16.05,578300.0
2008-03-10 09:30:00,16.03,16.03,15.48,15.52,133700.0,16.03,16.03,15.48,15.52,133700.0
2008-03-10 10:00:00,15.52,15.63,15.42,15.42,182100.0,15.52,15.63,15.42,15.42,182100.0
2008-03-10 10:30:00,15.42,15.46,15.23,15.25,169500.0,15.42,15.46,15.23,15.25,169500.0
2008-03-10 11:00:00,15.25,15.3,15.01,15.01,278400.0,15.25,15.3,15.01,15.01,278400.0
2008-03-10 11:30:00,15.01,15.06,14.93,14.97,140000.0,15.01,15.06,14.93,14.97,140000.0
2008-03-10 12:00:00,14.97,15.16,14.94,15.12,158800.0,14.97,15.16,14.94,15.12,158800.0
2008-03-10 12:30:00,15.12,15.15,14.91,14.99,116400.0,15.12,15.15,14.91,14.99,116400.0
2008-03-10 13:00:00,14.98,14.99,14.8,14.82,160900.0,14.98,14.99,14.8,14.82,160900.0
2008-03-10 13:30:00,14.82,14.96,14.81,14.86,144100.0,14.82,14.96,14.81,14.86,144100.0
2008-03-10 14:00:00,14.86,14.9,14.68,14.68,291300.0,14.86,14.9,14.68,14.68,291300.0
2008-03-10 14:30:00,14.68,14.74,14.66,14.7,195000.0,14.68,14.74,14.66,14.7,195000.0
2008-03-10 15:00:00,14.71,14.71,14.52,14.63,464000.0,14.71,14.71,14.52,14.63,464000.0
2008-03-10 15:30:00,14.63,14.69,14.55,14.59,627600.0,14.63,14.69,14.55,14.59,627600.0
2008-03-11 09:30:00,14.81,15.16,14.55,14.63,450000.0,14.81,15.16,14.55,14.63,450000.0
2008-03-11 10:00:00,14.63,14.63,14.08,14.16,408400.0,14.63,14.63,14.08,14.16,408400.0
2008-03-11 10:30:00,14.17,14.4,14.13,14.21,348500.0,14.17,14.4,14.13,14.21,348500.0
2008-03-11 11:00:00,14.21,14.33,14.19,14.31,290300.0,14.21,14.33,14.19,14.31,290300.0
2008-03-11 11:30:00,14.31,14.5,14.1,14.17,254700.0,14.31,14.5,14.1,14.17,254700.0
2008-03-11 12:00:00,14.16,14.25,14.0,14.02,234300.0,14.16,14.25,14.0,14.02,234300.0
2008-03-11 12:30:00,14.02,14.06,13.92,13.93,314700.0,14.02,14.06,13.92,13.93,314700.0
2008-03-11 13:00:00,13.93,14.03,13.84,14.03,273900.0,13.93,14.03,13.84,14.03,273900.0
2008-03-11 13:30:00,14.04,14.12,14.01,14.05,264200.0,14.04,14.12,14.01,14.05,264200.0
2008-03-11 14:00:00,14.05,14.24,14.01,14.22,306100.0,14.05,14.24,14.01,14.22,306100.0
2008-03-11 14:30:00,14.22,14.56,14.19,14.54,417300.0,14.22,14.56,14.19,14.54,417300.0
2008-03-11 15:00:00,14.54,14.82,14.51,14.76,530400.0,14.54,14.82,14.51,14.76,530400.0
2008-03-11 15:30:00,14.77,14.82,14.61,14.82,576100.0,14.77,14.82,14.61,14.82,576100.0
2008-03-12 09:30:00,14.99,15.17,14.86,15.05,216200.0,14.99,15.17,14.86,15.05,216200.0
2008-03-12 10:00:00,15.05,15.18,14.97,15.16,265300.0,15.05,15.18,14.97,15.16,265300.0
2008-03-12 10:30:00,15.16,15.6,15.16,15.47,246400.0,15.16,15.6,15.16,15.47,246400.0
2008-03-12 11:00:00,15.48,15.71,15.45,15.66,202000.0,15.48,15.71,15.45,15.66,202000.0
2008-03-12 11:30:00,15.66,15.67,15.25,15.46,246300.0,15.66,15.67,15.25,15.46,246300.0
2008-03-12 12:00:00,15.46,15.56,15.43,15.5,134700.0,15.46,15.56,15.43,15.5,134700.0
2008-03-12 12:30:00,15.51,15.69,15.49,15.68,123900.0,15.51,15.69,15.49,15.68,123900.0
2008-03-12 13:00:00,15.69,15.86,15.69,15.83,141000.0,15.69,15.86,15.69,15.83,141000.0
2008-03-12 13:30:00,15.83,15.88,15.66,15.84,715400.0,15.83,15.88,15.66,15.84,715400.0
2008-03-12 14:00:00,15.84,15.89,15.8,15.88,255300.0,15.84,15.89,15.8,15.88,255300.0
2008-03-12 14:30:00,15.88,16.0,15.87,15.93,216400.0,15.88,16.0,15.87,15.93,216400.0
2008-03-12 15:00:00,15.93,15.94,15.75,15.75,310000.0,15.93,15.94,15.75,15.75,310000.0
2008-03-12 15:30:00,15.76,15.85,15.43,15.5,1073700.0,15.76,15.85,15.43,15.5,1073700.0
2008-03-13 09:30:00,15.49,15.49,15.02,15.05,183000.0,15.49,15.49,15.02,15.05,183000.0
2008-03-13 10:00:00,15.04,15.31,14.99,15.22,279400.0,15.04,15.31,14.99,15.22,279400.0
2008-03-13 10:30:00,15.21,15.25,15.19,15.23,175600.0,15.21,15.25,15.19,15.23,175600.0
2008-03-13 11:00:00,15.21,15.37,15.14,15.3,224600.0,15.21,15.37,15.14,15.3,224600.0
2008-03-13 11:30:00,15.3,15.51,15.3,15.44,249700.0,15.3,15.51,15.3,15.44,249700.0
2008-03-13 12:00:00,15.44,15.55,15.3,15.4,121500.0,15.44,15.55,15.3,15.4,121500.0
2008-03-13 12:30:00,15.42,15.56,15.39,15.45,147500.0,15.42,15.56,15.39,15.45,147500.0
2008-03-13 13:00:00,15.45,15.6,15.41,15.6,147000.0,15.45,15.6,15.41,15.6,147000.0
2008-03-13 13:30:00,15.59,15.62,15.48,15.57,218500.0,15.59,15.62,15.48,15.57,218500.0
2008-03-13 14:00:00,15.57,15.59,15.45,15.45,266200.0,15.57,15.59,15.45,15.45,266200.0
2008-03-13 14:30:00,15.45,15.48,15.27,15.38,446300.0,15.45,15.48,15.27,15.38,446300.0
2008-03-13 15:00:00,15.38,15.43,15.31,15.35,289200.0,15.38,15.43,15.31,15.35,289200.0
2008-03-13 15:30:00,15.35,15.36,15.23,15.29,563200.0,15.35,15.36,15.23,15.29,563200.0
2008-03-14 09:30:00,15.44,15.53,15.16,15.17,229800.0,15.44,15.53,15.16,15.17,229800.0
2008-03-14 10:00:00,15.16,15.3,15.14,15.27,426800.0,15.16,15.3,15.14,15.27,426800.0
2008-03-14 10:30:00,15.25,15.3,15.06,15.2,183400.0,15.25,15.3,15.06,15.2,183400.0
2008-03-14 11:00:00,15.19,15.21,15.0,15.01,181000.0,15.19,15.21,15.0,15.01,181000.0
2008-03-14 11:30:00,15.0,15.14,14.99,15.0,145100.0,15.0,15.14,14.99,15.0,145100.0
2008-03-14 12:00:00,15.0,15.04,15.0,15.01,234700.0,15.0,15.04,15.0,15.01,234700.0
2008-03-14 12:30:00,15.0,15.09,14.97,15.05,229000.0,15.0,15.09,14.97,15.05,229000.0
2008-03-14 13:00:00,15.04,15.06,14.94,15.05,86100.0,15.04,15.06,14.94,15.05,86100.0
2008-03-14 13:30:00,15.04,15.15,14.99,15.07,109800.0,15.04,15.15,14.99,15.07,109800.0
2008-03-14 14:00:00,15.08,15.1,14.9,14.91,184100.0,15.08,15.1,14.9,14.91,184100.0
2008-03-14 14:30:00,14.91,15.1,14.89,15.03,223000.0,14.91,15.1,14.89,15.03,223000.0
2008-03-14 15:00:00,15.03,15.36,15.03,15.29,287600.0,15.03,15.36,15.03,15.29,287600.0
2008-03-14 15:30:00,15.29,15.52,15.24,15.44,631600.0,15.29,15.52,15.24,15.44,631600.0
2008-03-17 09:30:00,15.07,15.36,14.94,15.08,133800.0,15.07,15.36,14.94,15.08,133800.0
2008-03-17 10:00:00,15.09,15.11,14.97,15.0,113200.0,15.09,15.11,14.97,15.0,113200.0
2008-03-17 10:30:00,15.0,15.03,14.67,14.69,216900.0,15.0,15.03,14.67,14.69,216900.0
2008-03-17 11:00:00,14.71,14.79,14.58,14.76,157700.0,14.71,14.79,14.58,14.76,157700.0
2008-03-17 11:30:00,14.76,14.89,14.67,14.71,149000.0,14.76,14.89,14.67,14.71,149000.0
2008-03-17 12:00:00,14.71,14.71,14.61,14.67,103100.0,14.71,14.71,14.61,14.67,103100.0
2008-03-17 12:30:00,14.67,14.71,14.61,14.62,65700.0,14.67,14.71,14.61,14.62,65700.0
2008-03-17 13:00:00,14.63,14.63,14.54,14.59,118500.0,14.63,14.63,14.54,14.59,118500.0
2008-03-17 13:30:00,14.57,14.73,14.56,14.68,216000.0,14.57,14.73,14.56,14.68,216000.0
2008-03-17 14:00:00,14.69,14.69,14.57,14.63,136600.0,14.69,14.69,14.57,14.63,136600.0
2008-03-17 14:30:00,14.63,14.75,14.57,14.66,147300.0,14.63,14.75,14.57,14.66,147300.0
2008-03-17 15:00:00,14.68,14.88,14.63,14.81,226200.0,14.68,14.88,14.63,14.81,226200.0
2008-03-17 15:30:00,14.82,14.92,14.72,14.72,395000.0,14.82,14.92,14.72,14.72,395000.0
2008-03-18 09:30:00,14.95,15.0,14.45,14.45,221000.0,14.95,15.0,14.45,14.45,221000.0
2008-03-18 10:00:00,14.44,14.54,14.3,14.51,201500.0,14.44,14.54,14.3,14.51,201500.0
2008-03-18 10:30:00,14.51,14.57,14.39,14.39,208200.0,14.51,14.57,14.39,14.39,208200.0
2008-03-18 11:00:00,14.4,14.57,14.36,14.4,153100.0,14.4,14.57,14.36,14.4,153100.0
2008-03-18 11:30:00,14.41,14.63,14.4,14.59,126800.0,14.41,14.63,14.4,14.59,126800.0
2008-03-18 12:00:00,14.58,14.58,14.44,14.57,125700.0,14.58,14.58,14.44,14.57,125700.0
2008-03-18 12:30:00,14.58,14.66,14.51,14.56,116500.0,14.58,14.66,14.51,14.56,116500.0
2008-03-18 13:00:00,14.56,14.57,14.42,14.47,181200.0,14.56,14.57,14.42,14.47,181200.0
2008-03-18 13:30:00,14.48,14.56,14.41,14.52,172800.0,14.48,14.56,14.41,14.52,172800.0
2008-03-18 14:00:00,14.52,14.56,14.31,14.33,185500.0,14.52,14.56,14.31,14.33,185500.0
2008-03-18 14:30:00,14.32,14.54,14.22,14.49,283300.0,14.32,14.54,14.22,14.49,283300.0
2008-03-18 15:00:00,14.49,14.91,14.45,14.84,271000.0,14.49,14.91,14.45,14.84,271000.0
2008-03-18 15:30:00,14.85,15.04,14.85,15.02,542700.0,14.85,15.04,14.85,15.02,542700.0
2008-03-19 09:30:00,14.97,15.47,14.97,15.47,250400.0,14.97,15.47,14.97,15.47,250400.0
2008-03-19 10:00:00,15.47,15.86,15.45,15.62,325300.0,15.47,15.86,15.45,15.62,325300.0
2008-03-19 10:30:00,15.62,15.71,15.51,15.71,161400.0,15.62,15.71,15.51,15.71,161400.0
2008-03-19 11:00:00,15.71,15.81,15.54,15.7,135100.0,15.71,15.81,15.54,15.7,135100.0
2008-03-19 11:30:00,15.7,15.7,15.61,15.62,100600.0,15.7,15.7,15.61,15.62,100600.0
2008-03-19 12:00:00,15.62,15.67,15.52,15.55,130200.0,15.62,15.67,15.52,15.55,130200.0
2008-03-19 12:30:00,15.55,15.62,15.5,15.59,136700.0,15.55,15.62,15.5,15.59,136700.0
2008-03-19 13:00:00,15.6,15.7,15.56,15.62,161700.0,15.6,15.7,15.56,15.62,161700.0
2008-03-19 13:30:00,15.62,15.63,15.49,15.5,163000.0,15.62,15.63,15.49,15.5,163000.0
2008-03-19 14:00:00,15.51,15.61,15.47,15.53,234500.0,15.51,15.61,15.47,15.53,234500.0
2008-03-19 14:30:00,15.53,15.65,15.5,15.64,356800.0,15.53,15.65,15.5,15.64,356800.0
2008-03-19 15:00:00,15.64,15.85,15.63,15.76,260800.0,15.64,15.85,15.63,15.76,260800.0
2008-03-19 15:30:00,15.76,15.77,15.55,15.55,604900.0,15.76,15.77,15.55,15.55,604900.0
2008-03-20 09:30:00,15.55,16.11,15.45,16.02,539800.0,15.55,16.11,15.45,16.02,539800.0
2008-03-20 10:00:00,16.03,16.23,15.96,16.08,230500.0,16.03,16.23,15.96,16.08,230500.0
2008-03-20 10:30:00,16.09,16.21,15.97,16.14,251400.0,16.09,16.21,15.97,16.14,251400.0
2008-03-20 11:00:00,16.15,16.39,16.06,16.16,217300.0,16.15,16.39,16.06,16.16,217300.0
2008-03-20 11:30:00,16.16,16.16,15.99,16.02,184900.0,16.16,16.16,15.99,16.02,184900.0
2008-03-20 12:00:00,16.01,16.07,15.96,16.0,151300.0,16.01,16.07,15.96,16.0,151300.0
2008-03-20 12:30:00,16.0,16.12,15.96,16.0,177200.0,16.0,16.12,15.96,16.0,177200.0
2008-03-20 13:00:00,15.99,16.05,15.98,16.03,159400.0,15.99,16.05,15.98,16.03,159400.0
2008-03-20 13:30:00,16.03,16.15,16.02,16.1,137800.0,16.03,16.15,16.02,16.1,137800.0
2008-03-20 14:00:00,16.1,16.11,15.99,16.01,158100.0,16.1,16.11,15.99,16.01,158100.0
2008-03-20 14:30:00,16.01,16.15,15.99,16.13,398400.0,16.01,16.15,15.99,16.13,398400.0
2008-03-20 15:00:00,16.13,16.16,16.11,16.16,137500.0,16.13,16.16,16.11,16.16,137500.0
2008-03-20 15:30:00,16.16,16.54,16.06,16.54,1056100.0,16.16,16.54,16.06,16.54,1056100.0
2008-03-24 09:30:00,16.47,16.98,16.47,16.95,192000.0,16.47,16.98,16.47,16.95,192000.0
2008-03-24 10:00:00,16.95,17.55,16.95,17.55,426200.0,16.95,17.55,16.95,17.55,426200.0
2008-03-24 10:30:00,17.54,18.11,17.53,18.08,367000.0,17.54,18.11,17.53,18.08,367000.0
2008-03-24 11:00:00,18.08,18.11,17.88,17.93,254100.0,18.08,18.11,17.88,17.93,254100.0
2008-03-24 11:30:00,17.92,18.0,17.81,18.0,331700.0,17.92,18.0,17.81,18.0,331700.0
2008-03-24 12:00:00,18.0,18.07,17.93,18.04,186200.0,18.0,18.07,17.93,18.04,186200.0
2008-03-24 12:30:00,18.05,18.09,17.97,17.98,326800.0,18.05,18.09,17.97,17.98,326800.0
2008-03-24 13:00:00,17.98,17.98,17.85,17.92,176700.0,17.98,17.98,17.85,17.92,176700.0
2008-03-24 13:30:00,17.92,17.98,17.89,17.98,140900.0,17.92,17.98,17.89,17.98,140900.0
2008-03-24 14:00:00,17.97,18.0,17.91,18.0,161400.0,17.97,18.0,17.91,18.0,161400.0
2008-03-24 14:30:00,18.0,18.0,17.92,17.97,199000.0,18.0,18.0,17.92,17.97,199000.0
2008-03-24 15:00:00,17.97,17.98,17.88,17.9,222200.0,17.97,17.98,17.88,17.9,222200.0
2008-03-24 15:30:00,17.89,17.94,17.8,17.94,468800.0,17.89,17.94,17.8,17.94,468800.0
2008-03-25 09:30:00,18.0,18.54,17.9,18.22,303800.0,18.0,18.54,17.9,18.22,303800.0
2008-03-25 10:00:00,18.23,18.31,17.99,18.23,458500.0,18.23,18.31,17.99,18.23,458500.0
2008-03-25 10:30:00,18.23,18.44,18.21,18.23,266600.0,18.23,18.44,18.21,18.23,266600.0
2008-03-25 11:00:00,18.22,18.49,18.2,18.48,271000.0,18.22,18.49,18.2,18.48,271000.0
2008-03-25 11:30:00,18.49,18.66,18.2,18.25,257200.0,18.49,18.66,18.2,18.25,257200.0
2008-03-25 12:00:00,18.26,18.46,18.11,18.44,256300.0,18.26,18.46,18.11,18.44,256300.0
2008-03-25 12:30:00,18.45,18.47,18.35,18.35,110300.0,18.45,18.47,18.35,18.35,110300.0
2008-03-25 13:00:00,18.35,18.44,18.31,18.34,121400.0,18.35,18.44,18.31,18.34,121400.0
2008-03-25 13:30:00,18.34,18.39,18.19,18.35,138400.0,18.34,18.39,18.19,18.35,138400.0
2008-03-25 14:00:00,18.35,18.35,18.21,18.23,100000.0,18.35,18.35,18.21,18.23,100000.0
2008-03-25 14:30:00,18.23,18.27,18.15,18.16,298400.0,18.23,18.27,18.15,18.16,298400.0
2008-03-25 15:00:00,18.16,18.18,18.09,18.14,152800.0,18.16,18.18,18.09,18.14,152800.0
2008-03-25 15:30:00,18.14,18.2,18.11,18.2,185900.0,18.14,18.2,18.11,18.2,185900.0
2008-03-26 09:30:00,18.08,18.42,17.78,17.84,141800.0,18.08,18.42,17.78,17.84,141800.0
2008-03-26 10:00:00,17.85,17.94,17.75,17.87,98900.0,17.85,17.94,17.75,17.87,98900.0
2008-03-26 10:30:00,17.87,17.94,17.76,17.84,69300.0,17.87,17.94,17.76,17.84,69300.0
2008-03-26 11:00:00,17.85,17.95,17.85,17.92,64700.0,17.85,17.95,17.85,17.92,64700.0
2008-03-26 11:30:00,17.92,17.94,17.8,17.8,47700.0,17.92,17.94,17.8,17.8,47700.0
2008-03-26 12:00:00,17.8,17.83,17.73,17.75,50300.0,17.8,17.83,17.73,17.75,50300.0
2008-03-26 12:30:00,17.77,17.77,17.72,17.75,85300.0,17.77,17.77,17.72,17.75,85300.0
2008-03-26 13:00:00,17.75,17.8,17.72,17.72,50200.0,17.75,17.8,17.72,17.72,50200.0
2008-03-26 13:30:00,17.72,17.8,17.67,17.8,68500.0,17.72,17.8,17.67,17.8,68500.0
2008-03-26 14:00:00,17.8,17.93,17.77,17.92,67200.0,17.8,17.93,17.77,17.92,67200.0
2008-03-26 14:30:00,17.91,18.01,17.85,18.01,93300.0,17.91,18.01,17.85,18.01,93300.0
2008-03-26 15:00:00,18.02,18.04,17.8,17.81,137200.0,18.02,18.04,17.8,17.81,137200.0
2008-03-26 15:30:00,17.81,17.88,17.77,17.84,244600.0,17.81,17.88,17.77,17.84,244600.0
2008-03-27 09:30:00,17.98,19.96,17.98,19.49,778700.0,17.98,19.96,17.98,19.49,778700.0
2008-03-27 10:00:00,19.48,20.17,19.3,19.85,723100.0,19.48,20.17,19.3,19.85,723100.0
2008-03-27 10:30:00,19.86,19.88,19.2,19.45,581600.0,19.86,19.88,19.2,19.45,581600.0
2008-03-27 11:00:00,19.44,19.57,19.42,19.43,217300.0,19.44,19.57,19.42,19.43,217300.0
2008-03-27 11:30:00,19.43,19.6,19.4,19.6,194700.0,19.43,19.6,19.4,19.6,194700.0
2008-03-27 12:00:00,19.6,19.68,19.51,19.58,298400.0,19.6,19.68,19.51,19.58,298400.0
2008-03-27 12:30:00,19.58,19.63,19.44,19.44,204800.0,19.58,19.63,19.44,19.44,204800.0
2008-03-27 13:00:00,19.45,19.7,19.45,19.66,124800.0,19.45,19.7,19.45,19.66,124800.0
2008-03-27 13:30:00,19.65,19.67,19.33,19.5,148300.0,19.65,19.67,19.33,19.5,148300.0
2008-03-27 14:00:00,19.5,19.53,19.36,19.39,183000.0,19.5,19.53,19.36,19.39,183000.0
2008-03-27 14:30:00,19.39,19.53,19.38,19.46,208300.0,19.39,19.53,19.38,19.46,208300.0
2008-03-27 15:00:00,19.45,19.51,19.39,19.43,217600.0,19.45,19.51,19.39,19.43,217600.0
2008-03-27 15:30:00,19.43,19.45,19.18,19.23,835500.0,19.43,19.45,19.18,19.23,835500.0
2008-03-28 09:30:00,19.27,19.47,19.2,19.33,210900.0,19.27,19.47,19.2,19.33,210900.0
2008-03-28 10:00:00,19.32,19.38,19.19,19.2,226300.0,19.32,19.38,19.19,19.2,226300.0
2008-03-28 10:30:00,19.2,19.22,18.95,19.0,299800.0,19.2,19.22,18.95,19.0,299800.0
2008-03-28 11:00:00,18.99,19.02,18.73,18.75,143100.0,18.99,19.02,18.73,18.75,143100.0
2008-03-28 11:30:00,18.76,18.84,18.58,18.59,138600.0,18.76,18.84,18.58,18.59,138600.0
2008-03-28 12:00:00,18.59,18.67,18.55,18.61,150000.0,18.59,18.67,18.55,18.61,150000.0
2008-03-28 12:30:00,18.61,18.89,18.58,18.78,168600.0,18.61,18.89,18.58,18.78,168600.0
2008-03-28 13:00:00,18.77,18.96,18.76,18.96,122600.0,18.77,18.96,18.76,18.96,122600.0
2008-03-28 13:30:00,18.96,18.96,18.71,18.72,112500.0,18.96,18.96,18.71,18.72,112500.0
2008-03-28 14:00:00,18.72,18.79,18.69,18.72,102700.0,18.72,18.79,18.69,18.72,102700.0
2008-03-28 14:30:00,18.73,18.8,18.67,18.78,160000.0,18.73,18.8,18.67,18.78,160000.0
2008-03-28 15:00:00,18.77,18.78,18.62,18.67,186400.0,18.77,18.78,18.62,18.67,186400.0
2008-03-28 15:30:00,18.68,18.68,18.57,18.65,311200.0,18.68,18.68,18.57,18.65,311200.0
2008-03-31 09:30:00,20.35,21.1,19.99,20.72,1592700.0,20.35,21.1,19.99,20.72,1592700.0
2008-03-31 10:00:00,20.72,22.61,20.72,22.09,2119000.0,20.72,22.61,20.72,22.09,2119000.0
2008-03-31 10:30:00,22.07,22.45,21.81,22.32,920800.0,22.07,22.45,21.81,22.32,920800.0
2008-03-31 11:00:00,22.32,22.85,22.23,22.76,1160100.0,22.32,22.85,22.23,22.76,1160100.0
2008-03-31 11:30:00,22.76,23.18,22.61,23.1,1172600.0,22.76,23.18,22.61,23.1,1172600.0
2008-03-31 12:00:00,23.1,23.77,23.05,23.59,1862800.0,23.1,23.77,23.05,23.59,1862800.0
2008-03-31 12:30:00,23.59,23.98,23.54,23.97,732400.0,23.59,23.98,23.54,23.97,732400.0
2008-03-31 13:00:00,23.96,24.08,23.44,23.95,1202300.0,23.96,24.08,23.44,23.95,1202300.0
2008-03-31 13:30:00,23.94,24.2,23.47,23.5,1201000.0,23.94,24.2,23.47,23.5,1201000.0
2008-03-31 14:00:00,23.51,23.64,22.95,23.14,1132800.0,23.51,23.64,22.95,23.14,1132800.0
2008-03-31 14:30:00,23.14,23.52,23.04,23.5,840600.0,23.14,23.52,23.04,23.5,840600.0
2008-03-31 15:00:00,23.49,24.12,23.44,23.87,1452200.0,23.49,24.12,23.44,23.87,1452200.0
2008-03-31 15:30:00,23.87,24.02,23.5,23.89,1810600.0,23.87,24.02,23.5,23.89,1810600.0
2008-04-01 09:30:00,23.41,24.89,23.4,24.24,1725500.0,23.41,24.89,23.4,24.24,1725500.0
2008-04-01 10:00:00,24.22,24.31,23.86,24.08,1190200.0,24.22,24.31,23.86,24.08,1190200.0
2008-04-01 10:30:00,24.07,24.15,23.96,24.02,432300.0,24.07,24.15,23.96,24.02,432300.0
2008-04-01 11:00:00,24.02,24.05,23.63,23.79,559800.0,24.02,24.05,23.63,23.79,559800.0
2008-04-01 11:30:00,23.79,24.02,23.75,23.99,319800.0,23.79,24.02,23.75,23.99,319800.0
2008-04-01 12:00:00,23.99,24.36,23.99,24.35,424600.0,23.99,24.36,23.99,24.35,424600.0
2008-04-01 12:30:00,24.35,24.44,24.18,24.42,308100.0,24.35,24.44,24.18,24.42,308100.0
2008-04-01 13:00:00,24.43,24.9,24.42,24.9,406000.0,24.43,24.9,24.42,24.9,406000.0
2008-04-01 13:30:00,24.9,24.95,24.54,24.86,500100.0,24.9,24.95,24.54,24.86,500100.0
2008-04-01 14:00:00,24.87,25.03,24.76,24.88,440400.0,24.87,25.03,24.76,24.88,440400.0
2008-04-01 14:30:00,24.89,25.27,24.88,25.17,552400.0,24.89,25.27,24.88,25.17,552400.0
2008-04-01 15:00:00,25.15,25.49,25.09,25.49,639600.0,25.15,25.49,25.09,25.49,639600.0
2008-04-01 15:30:00,25.49,25.6,25.23,25.39,1379100.0,25.49,25.6,25.23,25.39,1379100.0
2008-04-02 09:30:00,25.31,25.4,24.78,25.34,513800.0,25.31,25.4,24.78,25.34,513800.0
2008-04-02 10:00:00,25.34,25.52,25.11,25.17,477600.0,25.34,25.52,25.11,25.17,477600.0
2008-04-02 10:30:00,25.18,25.22,24.97,25.12,403800.0,25.18,25.22,24.97,25.12,403800.0
2008-04-02 11:00:00,25.11,25.3,25.11,25.16,163100.0,25.11,25.3,25.11,25.16,163100.0
2008-04-02 11:30:00,25.16,25.3,25.09,25.27,230500.0,25.16,25.3,25.09,25.27,230500.0
2008-04-02 12:00:00,25.28,25.44,25.28,25.34,183300.0,25.28,25.44,25.28,25.34,183300.0
2008-04-02 12:30:00,25.33,25.33,25.22,25.3,322400.0,25.33,25.33,25.22,25.3,322400.0
2008-04-02 13:00:00,25.31,25.31,24.85,25.01,229400.0,25.31,25.31,24.85,25.01,229400.0
2008-04-02 13:30:00,25.01,25.12,24.98,25.02,211100.0,25.01,25.12,24.98,25.02,211100.0
2008-04-02 14:00:00,25.02,25.36,24.84,24.9,323600.0,25.02,25.36,24.84,24.9,323600.0
2008-04-02 14:30:00,24.9,24.93,24.69,24.75,354200.0,24.9,24.93,24.69,24.75,354200.0
2008-04-02 15:00:00,24.75,24.77,24.65,24.75,226100.0,24.75,24.77,24.65,24.75,226100.0
2008-04-02 15:30:00,24.75,24.81,24.59,24.81,438300.0,24.75,24.81,24.59,24.81,438300.0
2008-04-03 09:30:00,24.92,25.92,24.85,25.36,538700.0,24.92,25.92,24.85,25.36,538700.0
2008-04-03 10:00:00,25.38,25.48,24.88,25.04,220300.0,25.38,25.48,24.88,25.04,220300.0
2008-04-03 10:30:00,25.04,25.16,24.59,24.72,179600.0,25.04,25.16,24.59,24.72,179600.0
2008-04-03 11:00:00,24.71,25.16,24.65,25.04,214200.0,24.71,25.16,24.65,25.04,214200.0
2008-04-03 11:30:00,25.06,25.15,25.03,25.1,145400.0,25.06,25.15,25.03,25.1,145400.0
2008-04-03 12:00:00,25.1,25.15,24.96,25.02,117700.0,25.1,25.15,24.96,25.02,117700.0
2008-04-03 12:30:00,25.02,25.32,25.0,25.23,112700.0,25.02,25.32,25.0,25.23,112700.0
2008-04-03 13:00:00,25.21,25.45,25.19,25.37,79100.0,25.21,25.45,25.19,25.37,79100.0
2008-04-03 13:30:00,25.37,25.39,25.25,25.26,92500.0,25.37,25.39,25.25,25.26,92500.0
2008-04-03 14:00:00,25.27,25.35,25.2,25.29,169000.0,25.27,25.35,25.2,25.29,169000.0
2008-04-03 14:30:00,25.29,25.5,25.24,25.49,204700.0,25.29,25.5,25.24,25.49,204700.0
2008-04-03 15:00:00,25.5,25.51,25.38,25.49,124100.0,25.5,25.51,25.38,25.49,124100.0
2008-04-03 15:30:00,25.49,25.49,25.18,25.4,423900.0,25.49,25.49,25.18,25.4,423900.0
2008-04-04 09:30:00,25.54,26.43,25.44,26.36,400700.0,25.54,26.43,25.44,26.36,400700.0
2008-04-04 10:00:00,26.36,26.38,25.8,26.09,336500.0,26.36,26.38,25.8,26.09,336500.0
2008-04-04 10:30:00,26.07,26.32,25.85,26.25,269000.0,26.07,26.32,25.85,26.25,269000.0
2008-04-04 11:00:00,26.27,26.37,26.15,26.26,226600.0,26.27,26.37,26.15,26.26,226600.0
2008-04-04 11:30:00,26.26,26.27,26.14,26.17,105600.0,26.26,26.27,26.14,26.17,105600.0
2008-04-04 12:00:00,26.17,26.3,26.17,26.27,243400.0,26.17,26.3,26.17,26.27,243400.0
2008-04-04 12:30:00,26.28,26.4,26.24,26.29,157800.0,26.28,26.4,26.24,26.29,157800.0
2008-04-04 13:00:00,26.3,26.55,26.3,26.49,208700.0,26.3,26.55,26.3,26.49,208700.0
2008-04-04 13:30:00,26.48,26.5,26.24,26.26,110100.0,26.48,26.5,26.24,26.26,110100.0
2008-04-04 14:00:00,26.27,26.4,26.25,26.39,111900.0,26.27,26.4,26.25,26.39,111900.0
2008-04-04 14:30:00,26.39,26.48,26.35,26.41,149200.0,26.39,26.48,26.35,26.41,149200.0
2008-04-04 15:00:00,26.39,26.4,25.99,25.99,210900.0,26.39,26.4,25.99,25.99,210900.0
2008-04-04 15:30:00,26.0,26.34,25.99,26.28,520400.0,26.0,26.34,25.99,26.28,520400.0
2008-04-07 09:30:00,26.24,26.43,25.93,26.01,157400.0,26.24,26.43,25.93,26.01,157400.0
2008-04-07 10:00:00,26.0,26.12,25.77,25.79,157700.0,26.0,26.12,25.77,25.79,157700.0
2008-04-07 10:30:00,25.8,26.41,25.79,26.33,213100.0,25.8,26.41,25.79,26.33,213100.0
2008-04-07 11:00:00,26.36,26.38,26.14,26.38,114800.0,26.36,26.38,26.14,26.38,114800.0
2008-04-07 11:30:00,26.39,26.4,26.24,26.28,58600.0,26.39,26.4,26.24,26.28,58600.0
2008-04-07 12:00:00,26.28,26.28,26.11,26.15,71300.0,26.28,26.28,26.11,26.15,71300.0
2008-04-07 12:30:00,26.15,26.36,26.13,26.3,61400.0,26.15,26.36,26.13,26.3,61400.0
2008-04-07 13:00:00,26.32,26.38,26.22,26.38,45300.0,26.32,26.38,26.22,26.38,45300.0
2008-04-07 13:30:00,26.37,26.38,26.26,26.29,51200.0,26.37,26.38,26.26,26.29,51200.0
2008-04-07 14:00:00,26.29,26.33,26.09,26.09,81900.0,26.29,26.33,26.09,26.09,81900.0
2008-04-07 14:30:00,26.09,26.1,25.96,25.96,88500.0,26.09,26.1,25.96,25.96,88500.0
2008-04-07 15:00:00,25.96,26.01,25.78,25.98,123500.0,25.96,26.01,25.78,25.98,123500.0
2008-04-07 15:30:00,25.99,26.04,25.86,25.9,166600.0,25.99,26.04,25.86,25.9,166600.0
2008-04-08 09:30:00,25.93,26.05,25.6,26.0,121400.0,25.93,26.05,25.6,26.0,121400.0
2008-04-08 10:00:00,25.98,26.16,25.71,25.91,145200.0,25.98,26.16,25.71,25.91,145200.0
2008-04-08 10:30:00,25.9,25.96,25.72,25.73,108600.0,25.9,25.96,25.72,25.73,108600.0
2008-04-08 11:00:00,25.72,25.98,25.7,25.95,83200.0,25.72,25.98,25.7,25.95,83200.0
2008-04-08 11:30:00,25.92,26.18,25.79,26.17,114500.0,25.92,26.18,25.79,26.17,114500.0
2008-04-08 12:00:00,26.17,26.29,26.03,26.21,90000.0,26.17,26.29,26.03,26.21,90000.0
2008-04-08 12:30:00,26.22,26.28,26.18,26.22,57400.0,26.22,26.28,26.18,26.22,57400.0
2008-04-08 13:00:00,26.21,26.27,26.12,26.13,60000.0,26.21,26.27,26.12,26.13,60000.0
2008-04-08 13:30:00,26.14,26.14,26.01,26.02,82300.0,26.14,26.14,26.01,26.02,82300.0
2008-04-08 14:00:00,26.02,26.02,25.78,25.91,93600.0,26.02,26.02,25.78,25.91,93600.0
2008-04-08 14:30:00,25.91,26.0,25.81,25.93,90400.0,25.91,26.0,25.81,25.93,90400.0
2008-04-08 15:00:00,25.92,26.15,25.89,26.03,139400.0,25.92,26.15,25.89,26.03,139400.0
2008-04-08 15:30:00,26.04,26.23,26.02,26.09,250900.0,26.04,26.23,26.02,26.09,250900.0
2008-04-09 09:30:00,26.34,26.34,25.64,25.74,156100.0,26.34,26.34,25.64,25.74,156100.0
2008-04-09 10:00:00,25.74,25.83,25.69,25.72,107200.0,25.74,25.83,25.69,25.72,107200.0
2008-04-09 10:30:00,25.75,25.8,25.52,25.67,144700.0,25.75,25.8,25.52,25.67,144700.0
2008-04-09 11:00:00,25.66,25.89,25.57,25.66,118300.0,25.66,25.89,25.57,25.66,118300.0
2008-04-09 11:30:00,25.67,25.78,25.57,25.7,92600.0,25.67,25.78,25.57,25.7,92600.0
2008-04-09 12:00:00,25.7,25.7,25.6,25.67,49300.0,25.7,25.7,25.6,25.67,49300.0
2008-04-09 12:30:00,25.66,25.7,25.52,25.55,89400.0,25.66,25.7,25.52,25.55,89400.0
2008-04-09 13:00:00,25.55,25.56,25.46,25.5,93000.0,25.55,25.56,25.46,25.5,93000.0
2008-04-09 13:30:00,25.5,25.65,25.36,25.63,101100.0,25.5,25.65,25.36,25.63,101100.0
2008-04-09 14:00:00,25.63,25.8,25.51,25.73,358100.0,25.63,25.8,25.51,25.73,358100.0
2008-04-09 14:30:00,25.72,25.77,25.63,25.7,95000.0,25.72,25.77,25.63,25.7,95000.0
2008-04-09 15:00:00,25.7,25.99,25.45,25.97,431500.0,25.7,25.99,25.45,25.97,431500.0
2008-04-09 15:30:00,25.97,26.51,25.89,26.49,603200.0,25.97,26.51,25.89,26.49,603200.0
2008-04-10 09:30:00,26.5,26.95,26.31,26.92,358800.0,26.5,26.95,26.31,26.92,358800.0
2008-04-10 10:00:00,26.92,27.24,26.9,27.0,874100.0,26.92,27.24,26.9,27.0,874100.0
2008-04-10 10:30:00,27.0,27.15,26.89,26.96,345800.0,27.0,27.15,26.89,26.96,345800.0
2008-04-10 11:00:00,26.96,27.04,26.91,27.0,149800.0,26.96,27.04,26.91,27.0,149800.0
2008-04-10 11:30:00,27.0,27.03,26.87,26.87,115700.0,27.0,27.03,26.87,26.87,115700.0
2008-04-10 12:00:00,26.87,27.02,26.83,27.01,220700.0,26.87,27.02,26.83,27.01,220700.0
2008-04-10 12:30:00,27.0,27.0,26.64,26.64,163300.0,27.0,27.0,26.64,26.64,163300.0
2008-04-10 13:00:00,26.64,26.69,26.47,26.59,122600.0,26.64,26.69,26.47,26.59,122600.0
2008-04-10 13:30:00,26.59,26.67,26.4,26.44,109000.0,26.59,26.67,26.4,26.44,109000.0
2008-04-10 14:00:00,26.44,26.56,26.43,26.45,101700.0,26.44,26.56,26.43,26.45,101700.0
2008-04-10 14:30:00,26.44,26.44,26.32,26.4,157300.0,26.44,26.44,26.32,26.4,157300.0
2008-04-10 15:00:00,26.4,26.42,26.35,26.39,186000.0,26.4,26.42,26.35,26.39,186000.0
2008-04-10 15:30:00,26.39,26.4,26.15,26.28,334800.0,26.39,26.4,26.15,26.28,334800.0
2008-04-11 09:30:00,26.42,26.42,25.71,25.81,141400.0,26.42,26.42,25.71,25.81,141400.0
2008-04-11 10:00:00,25.81,25.84,25.38,25.51,163200.0,25.81,25.84,25.38,25.51,163200.0
2008-04-11 10:30:00,25.52,25.91,25.51,25.63,94200.0,25.52,25.91,25.51,25.63,94200.0
2008-04-11 11:00:00,25.62,26.0,25.53,26.0,81000.0,25.62,26.0,25.53,26.0,81000.0
2008-04-11 11:30:00,25.98,26.12,25.95,26.08,46400.0,25.98,26.12,25.95,26.08,46400.0
2008-04-11 12:00:00,26.09,26.09,25.79,25.84,53300.0,26.09,26.09,25.79,25.84,53300.0
2008-04-11 12:30:00,25.84,26.14,25.78,26.13,60100.0,25.84,26.14,25.78,26.13,60100.0
2008-04-11 13:00:00,26.15,26.25,25.98,26.08,58600.0,26.15,26.25,25.98,26.08,58600.0
2008-04-11 13:30:00,26.06,26.06,25.73,25.88,78800.0,26.06,26.06,25.73,25.88,78800.0
2008-04-11 14:00:00,25.87,25.88,25.66,25.76,61800.0,25.87,25.88,25.66,25.76,61800.0
2008-04-11 14:30:00,25.76,25.87,25.59,25.75,57000.0,25.76,25.87,25.59,25.75,57000.0
2008-04-11 15:00:00,25.73,25.81,25.67,25.74,96300.0,25.73,25.81,25.67,25.74,96300.0
2008-04-11 15:30:00,25.74,25.8,25.5,25.67,234700.0,25.74,25.8,25.5,25.67,234700.0
2008-04-14 09:30:00,25.56,25.65,25.15,25.22,155900.0,25.56,25.65,25.15,25.22,155900.0
2008-04-14 10:00:00,25.22,25.38,25.18,25.34,83300.0,25.22,25.38,25.18,25.34,83300.0
2008-04-14 10:30:00,25.34,25.65,25.34,25.53,106500.0,25.34,25.65,25.34,25.53,106500.0
2008-04-14 11:00:00,25.53,25.61,25.22,25.25,73000.0,25.53,25.61,25.22,25.25,73000.0
2008-04-14 11:30:00,25.24,25.4,25.18,25.39,43000.0,25.24,25.4,25.18,25.39,43000.0
2008-04-14 12:00:00,25.4,25.55,25.36,25.55,68500.0,25.4,25.55,25.36,25.55,68500.0
2008-04-14 12:30:00,25.56,25.76,25.56,25.65,252200.0,25.56,25.76,25.56,25.65,252200.0
2008-04-14 13:00:00,25.66,25.73,25.65,25.7,71300.0,25.66,25.73,25.65,25.7,71300.0
2008-04-14 13:30:00,25.7,25.76,25.67,25.73,72100.0,25.7,25.76,25.67,25.73,72100.0
2008-04-14 14:00:00,25.72,25.8,25.67,25.73,103700.0,25.72,25.8,25.67,25.73,103700.0
2008-04-14 14:30:00,25.73,25.8,25.7,25.75,77000.0,25.73,25.8,25.7,25.75,77000.0
2008-04-14 15:00:00,25.75,26.03,25.74,25.94,283500.0,25.75,26.03,25.74,25.94,283500.0
2008-04-14 15:30:00,25.95,25.96,25.76,25.91,267200.0,25.95,25.96,25.76,25.91,267200.0
2008-04-15 09:30:00,25.75,25.89,25.42,25.42,128500.0,25.75,25.89,25.42,25.42,128500.0
2008-04-15 10:00:00,25.42,25.44,25.11,25.26,132800.0,25.42,25.44,25.11,25.26,132800.0
2008-04-15 10:30:00,25.27,25.32,24.88,24.98,142300.0,25.27,25.32,24.88,24.98,142300.0
2008-04-15 11:00:00,24.97,25.3,24.94,25.28,95200.0,24.97,25.3,24.94,25.28,95200.0
2008-04-15 11:30:00,25.27,25.29,25.03,25.07,87700.0,25.27,25.29,25.03,25.07,87700.0
2008-04-15 12:00:00,25.06,25.17,24.99,25.17,118200.0,25.06,25.17,24.99,25.17,118200.0
2008-04-15 12:30:00,25.19,25.57,25.19,25.33,114700.0,25.19,25.57,25.19,25.33,114700.0
2008-04-15 13:00:00,25.32,25.7,25.26,25.7,79600.0,25.32,25.7,25.26,25.7,79600.0
2008-04-15 13:30:00,25.68,25.77,25.58,25.74,85700.0,25.68,25.77,25.58,25.74,85700.0
2008-04-15 14:00:00,25.74,26.13,25.55,25.66,638700.0,25.74,26.13,25.55,25.66,638700.0
2008-04-15 14:30:00,25.66,25.86,25.66,25.83,118200.0,25.66,25.86,25.66,25.83,118200.0
2008-04-15 15:00:00,25.82,25.84,25.73,25.79,183800.0,25.82,25.84,25.73,25.79,183800.0
2008-04-15 15:30:00,25.79,25.94,25.77,25.9,385700.0,25.79,25.94,25.77,25.9,385700.0
2008-04-16 09:30:00,25.87,25.99,25.75,25.88,84500.0,25.87,25.99,25.75,25.88,84500.0
2008-04-16 10:00:00,25.89,26.42,25.79,26.24,105400.0,25.89,26.42,25.79,26.24,105400.0
2008-04-16 10:30:00,26.25,26.36,26.04,26.12,68100.0,26.25,26.36,26.04,26.12,68100.0
2008-04-16 11:00:00,26.11,26.25,26.09,26.23,71200.0,26.11,26.25,26.09,26.23,71200.0
2008-04-16 11:30:00,26.21,26.25,25.84,25.95,138400.0,26.21,26.25,25.84,25.95,138400.0
2008-04-16 12:00:00,25.97,26.09,25.81,25.96,80800.0,25.97,26.09,25.81,25.96,80800.0
2008-04-16 12:30:00,25.98,26.0,25.91,25.95,46600.0,25.98,26.0,25.91,25.95,46600.0
2008-04-16 13:00:00,25.92,26.06,25.92,26.03,200500.0,25.92,26.06,25.92,26.03,200500.0
2008-04-16 13:30:00,26.0,26.06,25.95,25.98,41100.0,26.0,26.06,25.95,25.98,41100.0
2008-04-16 14:00:00,25.99,26.07,25.93,25.99,276200.0,25.99,26.07,25.93,25.99,276200.0
2008-04-16 14:30:00,25.99,26.2,25.98,26.18,85400.0,25.99,26.2,25.98,26.18,85400.0
2008-04-16 15:00:00,26.18,26.34,26.17,26.33,113400.0,26.18,26.34,26.17,26.33,113400.0
2008-04-16 15:30:00,26.34,26.34,25.95,26.05,342600.0,26.34,26.34,25.95,26.05,342600.0
2008-04-17 09:30:00,26.0,26.69,25.89,26.34,126300.0,26.0,26.69,25.89,26.34,126300.0
2008-04-17 10:00:00,26.32,26.32,25.94,26.0,124500.0,26.32,26.32,25.94,26.0,124500.0
2008-04-17 10:30:00,25.98,25.98,25.7,25.88,86100.0,25.98,25.98,25.7,25.88,86100.0
2008-04-17 11:00:00,25.88,25.92,25.74,25.74,48800.0,25.88,25.92,25.74,25.74,48800.0
2008-04-17 11:30:00,25.73,25.82,25.56,25.82,57300.0,25.73,25.82,25.56,25.82,57300.0
2008-04-17 12:00:00,25.84,25.97,25.72,25.73,67100.0,25.84,25.97,25.72,25.73,67100.0
2008-04-17 12:30:00,25.73,25.84,25.71,25.75,51300.0,25.73,25.84,25.71,25.75,51300.0
2008-04-17 13:00:00,25.76,25.77,25.63,25.7,123200.0,25.76,25.77,25.63,25.7,123200.0
2008-04-17 13:30:00,25.69,25.74,25.63,25.63,67100.0,25.69,25.74,25.63,25.63,67100.0
2008-04-17 14:00:00,25.64,25.66,25.53,25.59,114800.0,25.64,25.66,25.53,25.59,114800.0
2008-04-17 14:30:00,25.61,25.72,25.53,25.55,60100.0,25.61,25.72,25.53,25.55,60100.0
2008-04-17 15:00:00,25.57,25.83,25.56,25.62,132200.0,25.57,25.83,25.56,25.62,132200.0
2008-04-17 15:30:00,25.61,25.72,25.47,25.47,501200.0,25.61,25.72,25.47,25.47,501200.0
2008-04-18 09:30:00,25.73,26.02,25.3,25.94,506600.0,25.73,26.02,25.3,25.94,506600.0
2008-04-18 10:00:00,25.95,26.01,25.95,25.98,151500.0,25.95,26.01,25.95,25.98,151500.0
2008-04-18 10:30:00,25.98,26.38,25.95,26.13,126400.0,25.98,26.38,25.95,26.13,126400.0
2008-04-18 11:00:00,26.13,26.16,25.98,26.0,102900.0,26.13,26.16,25.98,26.0,102900.0
2008-04-18 11:30:00,26.0,26.0,25.88,25.96,79100.0,26.0,26.0,25.88,25.96,79100.0
2008-04-18 12:00:00,25.97,26.0,25.94,25.95,83900.0,25.97,26.0,25.94,25.95,83900.0
2008-04-18 12:30:00,25.95,26.0,25.93,25.98,39900.0,25.95,26.0,25.93,25.98,39900.0
2008-04-18 13:00:00,25.98,26.07,25.97,26.01,72400.0,25.98,26.07,25.97,26.01,72400.0
2008-04-18 13:30:00,26.01,26.28,26.01,26.16,90700.0,26.01,26.28,26.01,26.16,90700.0
2008-04-18 14:00:00,26.15,26.24,26.05,26.11,90300.0,26.15,26.24,26.05,26.11,90300.0
2008-04-18 14:30:00,26.12,26.23,26.06,26.16,136700.0,26.12,26.23,26.06,26.16,136700.0
2008-04-18 15:00:00,26.17,26.21,26.01,26.08,110300.0,26.17,26.21,26.01,26.08,110300.0
2008-04-18 15:30:00,26.08,26.24,25.76,25.77,436400.0,26.08,26.24,25.76,25.77,436400.0
2008-04-21 09:30:00,25.7,26.02,25.59,25.64,169400.0,25.7,26.02,25.59,25.64,169400.0
2008-04-21 10:00:00,25.64,26.11,25.49,26.1,158200.0,25.64,26.11,25.49,26.1,158200.0
2008-04-21 10:30:00,26.11,26.19,25.94,26.02,93300.0,26.11,26.19,25.94,26.02,93300.0
2008-04-21 11:00:00,26.02,26.13,25.91,26.1,68300.0,26.02,26.13,25.91,26.1,68300.0
2008-04-21 11:30:00,26.1,26.48,26.1,26.46,59500.0,26.1,26.48,26.1,26.46,59500.0
2008-04-21 12:00:00,26.44,26.5,26.36,26.41,110600.0,26.44,26.5,26.36,26.41,110600.0
2008-04-21 12:30:00,26.42,26.46,26.36,26.38,37500.0,26.42,26.46,26.36,26.38,37500.0
2008-04-21 13:00:00,26.39,26.48,26.36,26.38,44800.0,26.39,26.48,26.36,26.38,44800.0
2008-04-21 13:30:00,26.38,26.54,26.29,26.52,133100.0,26.38,26.54,26.29,26.52,133100.0
2008-04-21 14:00:00,26.53,26.66,26.36,26.6,108800.0,26.53,26.66,26.36,26.6,108800.0
2008-04-21 14:30:00,26.6,26.68,26.57,26.62,98000.0,26.6,26.68,26.57,26.62,98000.0
2008-04-21 15:00:00,26.62,26.73,26.53,26.57,191200.0,26.62,26.73,26.53,26.57,191200.0
2008-04-21 15:30:00,26.57,26.65,26.17,26.33,379800.0,26.57,26.65,26.17,26.33,379800.0
2008-04-22 09:30:00,26.52,28.42,26.52,28.38,759000.0,26.52,28.42,26.52,28.38,759000.0
2008-04-22 10:00:00,28.38,28.66,27.75,27.76,612800.0,28.38,28.66,27.75,27.76,612800.0
2008-04-22 10:30:00,27.79,28.1,27.77,27.94,254100.0,27.79,28.1,27.77,27.94,254100.0
2008-04-22 11:00:00,27.93,27.93,27.43,27.53,248500.0,27.93,27.93,27.43,27.53,248500.0
2008-04-22 11:30:00,27.52,27.8,27.33,27.42,155100.0,27.52,27.8,27.33,27.42,155100.0
2008-04-22 12:00:00,27.43,27.44,26.95,26.95,224800.0,27.43,27.44,26.95,26.95,224800.0
2008-04-22 12:30:00,26.95,27.05,26.82,26.99,346700.0,26.95,27.05,26.82,26.99,346700.0
2008-04-22 13:00:00,26.99,27.18,26.99,27.11,115600.0,26.99,27.18,26.99,27.11,115600.0
2008-04-22 13:30:00,27.11,27.45,27.06,27.45,277400.0,27.11,27.45,27.06,27.45,277400.0
2008-04-22 14:00:00,27.47,27.54,27.24,27.25,154200.0,27.47,27.54,27.24,27.25,154200.0
2008-04-22 14:30:00,27.23,27.28,27.0,27.09,144300.0,27.23,27.28,27.0,27.09,144300.0
2008-04-22 15:00:00,27.09,27.17,26.92,26.95,307700.0,27.09,27.17,26.92,26.95,307700.0
2008-04-22 15:30:00,26.95,27.17,26.85,27.0,361100.0,26.95,27.17,26.85,27.0,361100.0
2008-04-23 09:30:00,26.97,27.44,25.77,25.87,705200.0,26.97,27.44,25.77,25.87,705200.0
2008-04-23 10:00:00,25.86,26.11,25.6,25.97,557300.0,25.86,26.11,25.6,25.97,557300.0
2008-04-23 10:30:00,26.01,26.02,25.25,25.62,304200.0,26.01,26.02,25.25,25.62,304200.0
2008-04-23 11:00:00,25.62,25.71,25.46,25.47,174400.0,25.62,25.71,25.46,25.47,174400.0
2008-04-23 11:30:00,25.46,25.59,25.24,25.28,163500.0,25.46,25.59,25.24,25.28,163500.0
2008-04-23 12:00:00,25.28,25.38,25.09,25.26,279700.0,25.28,25.38,25.09,25.26,279700.0
2008-04-23 12:30:00,25.27,25.55,25.15,25.48,210200.0,25.27,25.55,25.15,25.48,210200.0
2008-04-23 13:00:00,25.48,25.62,25.44,25.6,96100.0,25.48,25.62,25.44,25.6,96100.0
2008-04-23 13:30:00,25.61,25.84,25.6,25.81,142500.0,25.61,25.84,25.6,25.81,142500.0
2008-04-23 14:00:00,25.82,26.01,25.72,25.86,210400.0,25.82,26.01,25.72,25.86,210400.0
2008-04-23 14:30:00,25.86,26.0,25.83,25.99,157000.0,25.86,26.0,25.83,25.99,157000.0
2008-04-23 15:00:00,26.0,26.13,25.9,25.93,393500.0,26.0,26.13,25.9,25.93,393500.0
2008-04-23 15:30:00,25.93,26.0,25.86,25.99,353500.0,25.93,26.0,25.86,25.99,353500.0
2008-04-24 09:30:00,24.95,25.24,24.02,24.16,991400.0,24.95,25.24,24.02,24.16,991400.0
2008-04-24 10:00:00,24.16,24.22,23.75,24.1,623200.0,24.16,24.22,23.75,24.1,623200.0
2008-04-24 10:30:00,24.11,24.68,24.1,24.41,396200.0,24.11,24.68,24.1,24.41,396200.0
2008-04-24 11:00:00,24.41,24.45,24.15,24.23,139000.0,24.41,24.45,24.15,24.23,139000.0
2008-04-24 11:30:00,24.21,24.57,24.21,24.33,157600.0,24.21,24.57,24.21,24.33,157600.0
2008-04-24 12:00:00,24.31,24.73,24.31,24.67,174800.0,24.31,24.73,24.31,24.67,174800.0
2008-04-24 12:30:00,24.66,25.34,24.66,24.95,333600.0,24.66,25.34,24.66,24.95,333600.0
2008-04-24 13:00:00,24.95,25.34,24.94,25.14,194100.0,24.95,25.34,24.94,25.14,194100.0
2008-04-24 13:30:00,25.13,25.18,24.95,25.11,198000.0,25.13,25.18,24.95,25.11,198000.0
2008-04-24 14:00:00,25.1,25.34,25.0,25.11,340000.0,25.1,25.34,25.0,25.11,340000.0
2008-04-24 14:30:00,25.11,25.22,24.98,25.06,130000.0,25.11,25.22,24.98,25.06,130000.0
2008-04-24 15:00:00,25.06,25.18,24.99,25.05,166800.0,25.06,25.18,24.99,25.05,166800.0
2008-04-24 15:30:00,25.05,25.06,24.79,24.9,332900.0,25.05,25.06,24.79,24.9,332900.0
2008-04-25 09:30:00,24.85,25.24,24.84,25.21,361100.0,24.85,25.24,24.84,25.21,361100.0
2008-04-25 10:00:00,25.19,25.22,24.55,24.81,310800.0,25.19,25.22,24.55,24.81,310800.0
2008-04-25 10:30:00,24.8,24.86,24.51,24.66,184500.0,24.8,24.86,24.51,24.66,184500.0
2008-04-25 11:00:00,24.67,24.72,24.49,24.55,123700.0,24.67,24.72,24.49,24.55,123700.0
2008-04-25 11:30:00,24.56,24.83,24.54,24.77,68000.0,24.56,24.83,24.54,24.77,68000.0
2008-04-25 12:00:00,24.78,24.82,24.69,24.75,77100.0,24.78,24.82,24.69,24.75,77100.0
2008-04-25 12:30:00,24.76,24.94,24.76,24.92,67900.0,24.76,24.94,24.76,24.92,67900.0
2008-04-25 13:00:00,24.9,24.98,24.85,24.87,50800.0,24.9,24.98,24.85,24.87,50800.0
2008-04-25 13:30:00,24.89,24.98,24.83,24.95,52900.0,24.89,24.98,24.83,24.95,52900.0
2008-04-25 14:00:00,24.96,25.21,24.92,25.2,174800.0,24.96,25.21,24.92,25.2,174800.0
2008-04-25 14:30:00,25.21,25.32,25.1,25.23,195500.0,25.21,25.32,25.1,25.23,195500.0
2008-04-25 15:00:00,25.23,25.67,25.21,25.54,324200.0,25.23,25.67,25.21,25.54,324200.0
2008-04-25 15:30:00,25.54,25.73,25.48,25.73,358600.0,25.54,25.73,25.48,25.73,358600.0
2008-04-28 09:30:00,26.0,26.2,25.19,25.25,505900.0,26.0,26.2,25.19,25.25,505900.0
2008-04-28 10:00:00,25.25,25.32,24.89,25.21,456200.0,25.25,25.32,24.89,25.21,456200.0
2008-04-28 10:30:00,25.22,25.48,25.22,25.43,191100.0,25.22,25.48,25.22,25.43,191100.0
2008-04-28 11:00:00,25.45,25.6,25.39,25.5,120400.0,25.45,25.6,25.39,25.5,120400.0
2008-04-28 11:30:00,25.52,25.83,25.51,25.76,141800.0,25.52,25.83,25.51,25.76,141800.0
2008-04-28 12:00:00,25.77,25.91,25.72,25.89,199500.0,25.77,25.91,25.72,25.89,199500.0
2008-04-28 12:30:00,25.88,25.92,25.8,25.9,123700.0,25.88,25.92,25.8,25.9,123700.0
2008-04-28 13:00:00,25.91,26.01,25.9,26.0,137500.0,25.91,26.01,25.9,26.0,137500.0
2008-04-28 13:30:00,26.0,26.14,25.81,25.82,227800.0,26.0,26.14,25.81,25.82,227800.0
2008-04-28 14:00:00,25.82,25.87,25.67,25.71,211600.0,25.82,25.87,25.67,25.71,211600.0
2008-04-28 14:30:00,25.7,25.86,25.7,25.86,157100.0,25.7,25.86,25.7,25.86,157100.0
2008-04-28 15:00:00,25.86,25.96,25.77,25.78,155100.0,25.86,25.96,25.77,25.78,155100.0
2008-04-28 15:30:00,25.78,25.84,25.69,25.75,210400.0,25.78,25.84,25.69,25.75,210400.0
2008-04-29 09:30:00,25.91,26.31,25.82,25.98,145600.0,25.91,26.31,25.82,25.98,145600.0
2008-04-29 10:00:00,26.0,26.25,25.95,26.06,138900.0,26.0,26.25,25.95,26.06,138900.0
2008-04-29 10:30:00,26.06,26.14,25.94,25.97,80300.0,26.06,26.14,25.94,25.97,80300.0
2008-04-29 11:00:00,25.97,26.09,25.8,26.02,64500.0,25.97,26.09,25.8,26.02,64500.0
2008-04-29 11:30:00,26.03,26.15,26.02,26.08,77600.0,26.03,26.15,26.02,26.08,77600.0
2008-04-29 12:00:00,26.08,26.27,26.06,26.23,106400.0,26.08,26.27,26.06,26.23,106400.0
2008-04-29 12:30:00,26.21,26.37,26.2,26.26,93400.0,26.21,26.37,26.2,26.26,93400.0
2008-04-29 13:00:00,26.27,26.53,26.19,26.43,343100.0,26.27,26.53,26.19,26.43,343100.0
2008-04-29 13:30:00,26.44,26.56,26.42,26.48,200200.0,26.44,26.56,26.42,26.48,200200.0
2008-04-29 14:00:00,26.47,26.57,26.41,26.46,206900.0,26.47,26.57,26.41,26.46,206900.0
2008-04-29 14:30:00,26.45,26.6,26.35,26.48,216300.0,26.45,26.6,26.35,26.48,216300.0
2008-04-29 15:00:00,26.48,26.64,26.37,26.37,245500.0,26.48,26.64,26.37,26.37,245500.0
2008-04-29 15:30:00,26.37,26.45,26.27,26.33,278900.0,26.37,26.45,26.27,26.33,278900.0
2008-04-30 09:30:00,26.37,26.66,26.06,26.19,118100.0,26.37,26.66,26.06,26.19,118100.0
2008-04-30 10:00:00,26.19,26.36,26.01,26.01,121800.0,26.19,26.36,26.01,26.01,121800.0
2008-04-30 10:30:00,26.01,26.06,25.89,26.05,97100.0,26.01,26.06,25.89,26.05,97100.0
2008-04-30 11:00:00,26.05,26.27,26.0,26.12,79100.0,26.05,26.27,26.0,26.12,79100.0
2008-04-30 11:30:00,26.12,26.13,25.98,26.04,85500.0,26.12,26.13,25.98,26.04,85500.0
2008-04-30 12:00:00,26.03,26.09,25.91,25.93,58200.0,26.03,26.09,25.91,25.93,58200.0
2008-04-30 12:30:00,25.9,25.98,25.85,25.95,22300.0,25.9,25.98,25.85,25.95,22300.0
2008-04-30 13:00:00,25.95,26.02,25.84,25.87,47200.0,25.95,26.02,25.84,25.87,47200.0
2008-04-30 13:30:00,25.86,25.89,25.77,25.82,55700.0,25.86,25.89,25.77,25.82,55700.0
2008-04-30 14:00:00,25.84,26.15,25.75,25.94,139100.0,25.84,26.15,25.75,25.94,139100.0
2008-04-30 14:30:00,25.93,26.0,25.53,25.54,71700.0,25.93,26.0,25.53,25.54,71700.0
2008-04-30 15:00:00,25.55,25.57,25.28,25.43,211300.0,25.55,25.57,25.28,25.43,211300.0
2008-04-30 15:30:00,25.43,25.6,25.39,25.5,317600.0,25.43,25.6,25.39,25.5,317600.0
2008-05-01 09:30:00,25.52,26.31,25.47,26.16,138200.0,25.52,26.31,25.47,26.16,138200.0
2008-05-01 10:00:00,26.17,26.49,26.11,26.23,124200.0,26.17,26.49,26.11,26.23,124200.0
2008-05-01 10:30:00,26.25,26.33,26.06,26.32,57200.0,26.25,26.33,26.06,26.32,57200.0
2008-05-01 11:00:00,26.34,26.55,26.27,26.31,81900.0,26.34,26.55,26.27,26.31,81900.0
2008-05-01 11:30:00,26.33,26.49,26.29,26.3,42600.0,26.33,26.49,26.29,26.3,42600.0
2008-05-01 12:00:00,26.31,26.52,26.28,26.44,51800.0,26.31,26.52,26.28,26.44,51800.0
2008-05-01 12:30:00,26.46,26.62,26.4,26.48,69500.0,26.46,26.62,26.4,26.48,69500.0
2008-05-01 13:00:00,26.5,26.51,26.37,26.38,51300.0,26.5,26.51,26.37,26.38,51300.0
2008-05-01 13:30:00,26.38,26.48,26.3,26.33,47700.0,26.38,26.48,26.3,26.33,47700.0
2008-05-01 14:00:00,26.33,26.47,26.26,26.38,89100.0,26.33,26.47,26.26,26.38,89100.0
2008-05-01 14:30:00,26.37,26.49,26.29,26.49,77600.0,26.37,26.49,26.29,26.49,77600.0
2008-05-01 15:00:00,26.49,26.5,26.35,26.39,93200.0,26.49,26.5,26.35,26.39,93200.0
2008-05-01 15:30:00,26.4,26.5,26.29,26.5,282700.0,26.4,26.5,26.29,26.5,282700.0
2008-05-02 09:30:00,26.62,26.9,26.13,26.49,246800.0,26.62,26.9,26.13,26.49,246800.0
2008-05-02 10:00:00,26.49,26.5,26.07,26.08,70900.0,26.49,26.5,26.07,26.08,70900.0
2008-05-02 10:30:00,26.08,26.12,25.93,26.0,69400.0,26.08,26.12,25.93,26.0,69400.0
2008-05-02 11:00:00,25.99,26.18,25.99,26.13,44000.0,25.99,26.18,25.99,26.13,44000.0
2008-05-02 11:30:00,26.14,26.32,26.08,26.2,45400.0,26.14,26.32,26.08,26.2,45400.0
2008-05-02 12:00:00,26.2,26.21,26.09,26.18,37600.0,26.2,26.21,26.09,26.18,37600.0
2008-05-02 12:30:00,26.18,26.24,26.06,26.2,32900.0,26.18,26.24,26.06,26.2,32900.0
2008-05-02 13:00:00,26.19,26.2,26.05,26.07,51000.0,26.19,26.2,26.05,26.07,51000.0
2008-05-02 13:30:00,26.07,26.3,26.05,26.27,56100.0,26.07,26.3,26.05,26.27,56100.0
2008-05-02 14:00:00,26.23,26.26,26.07,26.11,52700.0,26.23,26.26,26.07,26.11,52700.0
2008-05-02 14:30:00,26.1,26.17,26.04,26.04,42600.0,26.1,26.17,26.04,26.04,42600.0
2008-05-02 15:00:00,26.04,26.24,26.04,26.19,52900.0,26.04,26.24,26.04,26.19,52900.0
2008-05-02 15:30:00,26.18,26.29,26.09,26.29,135600.0,26.18,26.29,26.09,26.29,135600.0
2008-05-05 09:30:00,26.35,26.46,25.72,25.91,107500.0,26.35,26.46,25.72,25.91,107500.0
2008-05-05 10:00:00,25.91,26.2,25.91,26.02,63800.0,25.91,26.2,25.91,26.02,63800.0
2008-05-05 10:30:00,26.0,26.2,25.99,26.07,34400.0,26.0,26.2,25.99,26.07,34400.0
2008-05-05 11:00:00,26.06,26.09,25.85,25.88,29700.0,26.06,26.09,25.85,25.88,29700.0
2008-05-05 11:30:00,25.89,26.16,25.86,26.15,40500.0,25.89,26.16,25.86,26.15,40500.0
2008-05-05 12:00:00,26.15,26.2,26.01,26.05,33900.0,26.15,26.2,26.01,26.05,33900.0
2008-05-05 12:30:00,26.05,26.16,26.04,26.15,22700.0,26.05,26.16,26.04,26.15,22700.0
2008-05-05 13:00:00,26.15,26.16,26.03,26.04,38400.0,26.15,26.16,26.03,26.04,38400.0
2008-05-05 13:30:00,26.02,26.03,25.86,25.89,49200.0,26.02,26.03,25.86,25.89,49200.0
2008-05-05 14:00:00,25.88,25.93,25.81,25.93,50600.0,25.88,25.93,25.81,25.93,50600.0
2008-05-05 14:30:00,25.93,26.0,25.9,25.95,123500.0,25.93,26.0,25.9,25.95,123500.0
2008-05-05 15:00:00,25.95,26.19,25.94,26.12,112000.0,25.95,26.19,25.94,26.12,112000.0
2008-05-05 15:30:00,26.12,26.3,26.12,26.24,218800.0,26.12,26.3,26.12,26.24,218800.0
2008-05-06 09:30:00,26.46,26.5,25.91,26.18,75700.0,26.46,26.5,25.91,26.18,75700.0
2008-05-06 10:00:00,26.18,26.28,25.91,26.18,53200.0,26.18,26.28,25.91,26.18,53200.0
2008-05-06 10:30:00,26.17,26.43,26.14,26.37,47900.0,26.17,26.43,26.14,26.37,47900.0
2008-05-06 11:00:00,26.37,26.46,26.27,26.4,41900.0,26.37,26.46,26.27,26.4,41900.0
2008-05-06 11:30:00,26.38,26.49,26.2,26.49,31500.0,26.38,26.49,26.2,26.49,31500.0
2008-05-06 12:00:00,26.5,26.57,26.43,26.45,52800.0,26.5,26.57,26.43,26.45,52800.0
2008-05-06 12:30:00,26.45,26.55,26.39,26.5,63400.0,26.45,26.55,26.39,26.5,63400.0
2008-05-06 13:00:00,26.49,26.51,26.44,26.46,73000.0,26.49,26.51,26.44,26.46,73000.0
2008-05-06 13:30:00,26.46,26.57,26.43,26.5,110800.0,26.46,26.57,26.43,26.5,110800.0
2008-05-06 14:00:00,26.51,26.56,26.39,26.53,54900.0,26.51,26.56,26.39,26.53,54900.0
2008-05-06 14:30:00,26.52,26.64,26.47,26.52,97200.0,26.52,26.64,26.47,26.52,97200.0
2008-05-06 15:00:00,26.52,26.55,26.42,26.44,173300.0,26.52,26.55,26.42,26.44,173300.0
2008-05-06 15:30:00,26.45,26.49,26.29,26.39,239000.0,26.45,26.49,26.29,26.39,239000.0
2008-05-07 09:30:00,26.33,26.5,25.86,26.12,111600.0,26.33,26.5,25.86,26.12,111600.0
2008-05-07 10:00:00,26.12,26.24,25.99,26.21,34500.0,26.12,26.24,25.99,26.21,34500.0
2008-05-07 10:30:00,26.23,26.34,26.11,26.16,36900.0,26.23,26.34,26.11,26.16,36900.0
2008-05-07 11:00:00,26.16,26.18,26.06,26.11,23800.0,26.16,26.18,26.06,26.11,23800.0
2008-05-07 11:30:00,26.1,26.12,26.02,26.05,49300.0,26.1,26.12,26.02,26.05,49300.0
2008-05-07 12:00:00,26.04,26.09,25.75,25.76,250200.0,26.04,26.09,25.75,25.76,250200.0
2008-05-07 12:30:00,25.77,26.08,25.77,26.08,53800.0,25.77,26.08,25.77,26.08,53800.0
2008-05-07 13:00:00,26.08,26.09,25.77,25.86,51000.0,26.08,26.09,25.77,25.86,51000.0
2008-05-07 13:30:00,25.86,25.86,25.58,25.6,45000.0,25.86,25.86,25.58,25.6,45000.0
2008-05-07 14:00:00,25.63,25.7,25.51,25.52,42800.0,25.63,25.7,25.51,25.52,42800.0
2008-05-07 14:30:00,25.52,25.83,25.22,25.75,266000.0,25.52,25.83,25.22,25.75,266000.0
2008-05-07 15:00:00,25.73,25.82,25.6,25.6,99300.0,25.73,25.82,25.6,25.6,99300.0
2008-05-07 15:30:00,25.6,25.63,25.48,25.51,184600.0,25.6,25.63,25.48,25.51,184600.0
2008-05-08 09:30:00,25.78,26.23,25.7,26.11,115800.0,25.78,26.23,25.7,26.11,115800.0
2008-05-08 10:00:00,26.07,26.58,26.07,26.52,127300.0,26.07,26.58,26.07,26.52,127300.0
2008-05-08 10:30:00,26.53,26.55,26.41,26.52,177400.0,26.53,26.55,26.41,26.52,177400.0
2008-05-08 11:00:00,26.52,26.63,26.46,26.56,106100.0,26.52,26.63,26.46,26.56,106100.0
2008-05-08 11:30:00,26.55,26.91,26.47,26.69,264100.0,26.55,26.91,26.47,26.69,264100.0
2008-05-08 12:00:00,26.68,26.77,26.54,26.54,68800.0,26.68,26.77,26.54,26.54,68800.0
2008-05-08 12:30:00,26.54,26.65,26.51,26.6,28900.0,26.54,26.65,26.51,26.6,28900.0
2008-05-08 13:00:00,26.6,26.74,26.53,26.7,70200.0,26.6,26.74,26.53,26.7,70200.0
2008-05-08 13:30:00,26.69,26.71,26.55,26.65,65500.0,26.69,26.71,26.55,26.65,65500.0
2008-05-08 14:00:00,26.65,26.66,26.55,26.59,64200.0,26.65,26.66,26.55,26.59,64200.0
2008-05-08 14:30:00,26.59,26.66,26.44,26.45,51600.0,26.59,26.66,26.44,26.45,51600.0
2008-05-08 15:00:00,26.45,26.64,26.44,26.49,77900.0,26.45,26.64,26.44,26.49,77900.0
2008-05-08 15:30:00,26.49,26.59,26.45,26.5,237800.0,26.49,26.59,26.45,26.5,237800.0
2008-05-09 09:30:00,26.26,26.5,26.0,26.22,107100.0,26.26,26.5,26.0,26.22,107100.0
2008-05-09 10:00:00,26.24,26.54,26.23,26.47,74100.0,26.24,26.54,26.23,26.47,74100.0
2008-05-09 10:30:00,26.46,26.77,26.36,26.74,93100.0,26.46,26.77,26.36,26.74,93100.0
2008-05-09 11:00:00,26.73,26.98,26.7,26.97,85600.0,26.73,26.98,26.7,26.97,85600.0
2008-05-09 11:30:00,26.96,27.18,26.82,27.02,180400.0,26.96,27.18,26.82,27.02,180400.0
2008-05-09 12:00:00,27.03,27.12,26.8,27.07,100100.0,27.03,27.12,26.8,27.07,100100.0
2008-05-09 12:30:00,27.08,27.1,26.98,27.01,117900.0,27.08,27.1,26.98,27.01,117900.0
2008-05-09 13:00:00,27.01,27.07,26.96,27.02,148500.0,27.01,27.07,26.96,27.02,148500.0
2008-05-09 13:30:00,27.02,27.13,26.95,27.09,120800.0,27.02,27.13,26.95,27.09,120800.0
2008-05-09 14:00:00,27.1,27.17,26.98,27.02,110900.0,27.1,27.17,26.98,27.02,110900.0
2008-05-09 14:30:00,27.03,27.04,26.95,27.0,72100.0,27.03,27.04,26.95,27.0,72100.0
2008-05-09 15:00:00,26.99,27.07,26.92,26.97,382000.0,26.99,27.07,26.92,26.97,382000.0
2008-05-09 15:30:00,26.96,27.03,26.87,26.9,219700.0,26.96,27.03,26.87,26.9,219700.0
2008-05-12 09:30:00,26.97,27.8,26.97,27.26,195400.0,26.97,27.8,26.97,27.26,195400.0
2008-05-12 10:00:00,27.27,27.27,27.05,27.2,80500.0,27.27,27.27,27.05,27.2,80500.0
2008-05-12 10:30:00,27.21,27.56,27.14,27.54,158800.0,27.21,27.56,27.14,27.54,158800.0
2008-05-12 11:00:00,27.5,27.6,27.47,27.5,107100.0,27.5,27.6,27.47,27.5,107100.0
2008-05-12 11:30:00,27.51,27.67,27.49,27.62,72300.0,27.51,27.67,27.49,27.62,72300.0
2008-05-12 12:00:00,27.61,27.64,27.44,27.49,47600.0,27.61,27.64,27.44,27.49,47600.0
2008-05-12 12:30:00,27.49,27.56,27.45,27.55,52500.0,27.49,27.56,27.45,27.55,52500.0
2008-05-12 13:00:00,27.54,27.58,27.47,27.49,53100.0,27.54,27.58,27.47,27.49,53100.0
2008-05-12 13:30:00,27.48,27.58,27.45,27.48,75600.0,27.48,27.58,27.45,27.48,75600.0
2008-05-12 14:00:00,27.47,27.73,27.46,27.72,73400.0,27.47,27.73,27.46,27.72,73400.0
2008-05-12 14:30:00,27.73,27.76,27.71,27.75,89500.0,27.73,27.76,27.71,27.75,89500.0
2008-05-12 15:00:00,27.74,27.76,27.59,27.68,77900.0,27.74,27.76,27.59,27.68,77900.0
2008-05-12 15:30:00,27.67,27.71,27.53,27.7,184800.0,27.67,27.71,27.53,27.7,184800.0
2008-05-13 09:30:00,27.7,27.7,27.26,27.37,129000.0,27.7,27.7,27.26,27.37,129000.0
2008-05-13 10:00:00,27.38,27.54,27.19,27.46,110500.0,27.38,27.54,27.19,27.46,110500.0
2008-05-13 10:30:00,27.46,27.51,27.33,27.36,130700.0,27.46,27.51,27.33,27.36,130700.0
2008-05-13 11:00:00,27.36,27.36,26.95,27.03,189900.0,27.36,27.36,26.95,27.03,189900.0
2008-05-13 11:30:00,27.03,27.19,27.03,27.07,70900.0,27.03,27.19,27.03,27.07,70900.0
2008-05-13 12:00:00,27.07,27.25,27.07,27.16,60200.0,27.07,27.25,27.07,27.16,60200.0
2008-05-13 12:30:00,27.16,27.22,27.03,27.1,61700.0,27.16,27.22,27.03,27.1,61700.0
2008-05-13 13:00:00,27.1,27.14,27.0,27.01,72500.0,27.1,27.14,27.0,27.01,72500.0
2008-05-13 13:30:00,27.0,27.09,26.98,27.0,87700.0,27.0,27.09,26.98,27.0,87700.0
2008-05-13 14:00:00,27.01,27.06,26.84,26.87,143600.0,27.01,27.06,26.84,26.87,143600.0
2008-05-13 14:30:00,26.87,27.04,26.84,27.02,103800.0,26.87,27.04,26.84,27.02,103800.0
2008-05-13 15:00:00,27.05,27.11,26.83,26.91,112600.0,27.05,27.11,26.83,26.91,112600.0
2008-05-13 15:30:00,26.91,27.01,26.61,26.95,343200.0,26.91,27.01,26.61,26.95,343200.0
2008-05-14 09:30:00,27.08,27.12,26.6,26.97,93400.0,27.08,27.12,26.6,26.97,93400.0
2008-05-14 10:00:00,26.94,27.21,26.89,27.0,85700.0,26.94,27.21,26.89,27.0,85700.0
2008-05-14 10:30:00,27.03,27.13,26.98,27.06,120400.0,27.03,27.13,26.98,27.06,120400.0
2008-05-14 11:00:00,27.06,27.18,26.98,27.02,93900.0,27.06,27.18,26.98,27.02,93900.0
2008-05-14 11:30:00,27.02,27.05,26.96,26.99,76200.0,27.02,27.05,26.96,26.99,76200.0
2008-05-14 12:00:00,26.99,27.29,26.98,27.04,141600.0,26.99,27.29,26.98,27.04,141600.0
2008-05-14 12:30:00,27.02,27.2,26.97,27.18,129900.0,27.02,27.2,26.97,27.18,129900.0
2008-05-14 13:00:00,27.17,27.5,27.15,27.28,191500.0,27.17,27.5,27.15,27.28,191500.0
2008-05-14 13:30:00,27.28,27.42,27.21,27.37,90400.0,27.28,27.42,27.21,27.37,90400.0
2008-05-14 14:00:00,27.37,27.49,27.35,27.45,121300.0,27.37,27.49,27.35,27.45,121300.0
2008-05-14 14:30:00,27.46,27.49,27.22,27.34,111700.0,27.46,27.49,27.22,27.34,111700.0
2008-05-14 15:00:00,27.33,27.34,27.0,27.11,150500.0,27.33,27.34,27.0,27.11,150500.0
2008-05-14 15:30:00,27.12,27.43,26.97,27.0,365000.0,27.12,27.43,26.97,27.0,365000.0
2008-05-15 09:30:00,27.11,27.63,26.95,27.59,133000.0,27.11,27.63,26.95,27.59,133000.0
2008-05-15 10:00:00,27.6,27.78,27.43,27.74,140800.0,27.6,27.78,27.43,27.74,140800.0
2008-05-15 10:30:00,27.74,27.76,27.49,27.59,73400.0,27.74,27.76,27.49,27.59,73400.0
2008-05-15 11:00:00,27.59,27.69,27.27,27.35,81700.0,27.59,27.69,27.27,27.35,81700.0
2008-05-15 11:30:00,27.35,27.61,27.35,27.55,78500.0,27.35,27.61,27.35,27.55,78500.0
2008-05-15 12:00:00,27.55,27.75,27.5,27.7,146200.0,27.55,27.75,27.5,27.7,146200.0
2008-05-15 12:30:00,27.7,28.08,27.7,28.05,161600.0,27.7,28.08,27.7,28.05,161600.0
2008-05-15 13:00:00,28.05,28.05,27.83,27.99,117200.0,28.05,28.05,27.83,27.99,117200.0
2008-05-15 13:30:00,28.0,28.01,27.86,27.99,71700.0,28.0,28.01,27.86,27.99,71700.0
2008-05-15 14:00:00,27.98,28.07,27.74,27.76,160400.0,27.98,28.07,27.74,27.76,160400.0
2008-05-15 14:30:00,27.77,27.93,27.71,27.79,77600.0,27.77,27.93,27.71,27.79,77600.0
2008-05-15 15:00:00,27.78,27.81,27.63,27.74,69700.0,27.78,27.81,27.63,27.74,69700.0
2008-05-15 15:30:00,27.75,27.99,27.68,27.82,224300.0,27.75,27.99,27.68,27.82,224300.0
2008-05-16 09:30:00,27.97,28.03,27.29,27.58,270300.0,27.97,28.03,27.29,27.58,270300.0
2008-05-16 10:00:00,27.57,27.65,27.46,27.54,135800.0,27.57,27.65,27.46,27.54,135800.0
2008-05-16 10:30:00,27.55,27.61,27.39,27.39,92800.0,27.55,27.61,27.39,27.39,92800.0
2008-05-16 11:00:00,27.39,27.51,27.31,27.49,80400.0,27.39,27.51,27.31,27.49,80400.0
2008-05-16 11:30:00,27.49,27.59,27.46,27.52,26400.0,27.49,27.59,27.46,27.52,26400.0
2008-05-16 12:00:00,27.53,27.53,27.34,27.41,35900.0,27.53,27.53,27.34,27.41,35900.0
2008-05-16 12:30:00,27.43,27.54,27.37,27.52,43900.0,27.43,27.54,27.37,27.52,43900.0
2008-05-16 13:00:00,27.52,27.52,27.34,27.4,37500.0,27.52,27.52,27.34,27.4,37500.0
2008-05-16 13:30:00,27.4,27.41,27.1,27.23,64700.0,27.4,27.41,27.1,27.23,64700.0
2008-05-16 14:00:00,27.21,27.42,27.2,27.42,64400.0,27.21,27.42,27.2,27.42,64400.0
2008-05-16 14:30:00,27.43,27.5,27.39,27.45,36300.0,27.43,27.5,27.39,27.45,36300.0
2008-05-16 15:00:00,27.44,27.71,27.36,27.69,113200.0,27.44,27.71,27.36,27.69,113200.0
2008-05-16 15:30:00,27.68,27.72,27.58,27.65,108700.0,27.68,27.72,27.58,27.65,108700.0
2008-05-19 09:30:00,27.51,28.02,27.48,27.64,99400.0,27.51,28.02,27.48,27.64,99400.0
2008-05-19 10:00:00,27.64,27.7,27.52,27.54,55500.0,27.64,27.7,27.52,27.54,55500.0
2008-05-19 10:30:00,27.53,27.61,27.43,27.49,44900.0,27.53,27.61,27.43,27.49,44900.0
2008-05-19 11:00:00,27.49,27.68,27.45,27.65,32700.0,27.49,27.68,27.45,27.65,32700.0
2008-05-19 11:30:00,27.66,27.86,27.63,27.73,39000.0,27.66,27.86,27.63,27.73,39000.0
2008-05-19 12:00:00,27.73,27.78,27.7,27.78,32000.0,27.73,27.78,27.7,27.78,32000.0
2008-05-19 12:30:00,27.8,28.0,27.78,27.99,57200.0,27.8,28.0,27.78,27.99,57200.0
2008-05-19 13:00:00,27.99,28.06,27.94,27.99,80000.0,27.99,28.06,27.94,27.99,80000.0
2008-05-19 13:30:00,28.0,28.31,27.96,28.07,151200.0,28.0,28.31,27.96,28.07,151200.0
2008-05-19 14:00:00,28.07,28.1,27.55,27.59,104600.0,28.07,28.1,27.55,27.59,104600.0
2008-05-19 14:30:00,27.61,27.71,27.58,27.68,36500.0,27.61,27.71,27.58,27.68,36500.0
2008-05-19 15:00:00,27.69,27.72,27.6,27.61,38600.0,27.69,27.72,27.6,27.61,38600.0
2008-05-19 15:30:00,27.61,27.62,27.43,27.49,154700.0,27.61,27.62,27.43,27.49,154700.0
2008-05-20 09:30:00,27.79,28.11,27.39,27.54,117300.0,27.79,28.11,27.39,27.54,117300.0
2008-05-20 10:00:00,27.53,27.67,27.43,27.64,58300.0,27.53,27.67,27.43,27.64,58300.0
2008-05-20 10:30:00,27.66,27.7,27.55,27.69,44800.0,27.66,27.7,27.55,27.69,44800.0
2008-05-20 11:00:00,27.71,27.91,27.6,27.91,92000.0,27.71,27.91,27.6,27.91,92000.0
2008-05-20 11:30:00,27.91,27.95,27.56,27.61,133700.0,27.91,27.95,27.56,27.61,133700.0
2008-05-20 12:00:00,27.62,27.77,27.61,27.73,72800.0,27.62,27.77,27.61,27.73,72800.0
2008-05-20 12:30:00,27.73,27.75,27.6,27.6,56400.0,27.73,27.75,27.6,27.6,56400.0
2008-05-20 13:00:00,27.6,27.73,27.54,27.64,77300.0,27.6,27.73,27.54,27.64,77300.0
2008-05-20 13:30:00,27.62,27.62,27.45,27.47,49400.0,27.62,27.62,27.45,27.47,49400.0
2008-05-20 14:00:00,27.46,27.53,27.24,27.24,93100.0,27.46,27.53,27.24,27.24,93100.0
2008-05-20 14:30:00,27.24,27.36,27.24,27.29,83500.0,27.24,27.36,27.24,27.29,83500.0
2008-05-20 15:00:00,27.28,27.39,27.26,27.38,90400.0,27.28,27.39,27.26,27.38,90400.0
2008-05-20 15:30:00,27.37,27.48,27.26,27.48,170800.0,27.37,27.48,27.26,27.48,170800.0
2008-05-21 09:30:00,26.57,26.75,25.86,25.9,372300.0,26.57,26.75,25.86,25.9,372300.0
2008-05-21 10:00:00,25.88,25.91,25.01,25.8,537000.0,25.88,25.91,25.01,25.8,537000.0
2008-05-21 10:30:00,25.8,25.9,25.36,25.41,179100.0,25.8,25.9,25.36,25.41,179100.0
2008-05-21 11:00:00,25.39,25.63,25.36,25.45,187300.0,25.39,25.63,25.36,25.45,187300.0
2008-05-21 11:30:00,25.45,25.65,25.45,25.59,159100.0,25.45,25.65,25.45,25.59,159100.0
2008-05-21 12:00:00,25.58,25.85,25.58,25.82,92600.0,25.58,25.85,25.58,25.82,92600.0
2008-05-21 12:30:00,25.8,26.0,25.76,25.86,153100.0,25.8,26.0,25.76,25.86,153100.0
2008-05-21 13:00:00,25.86,25.87,25.76,25.81,108600.0,25.86,25.87,25.76,25.81,108600.0
2008-05-21 13:30:00,25.79,26.03,25.79,26.0,83900.0,25.79,26.03,25.79,26.0,83900.0
2008-05-21 14:00:00,26.01,26.01,25.79,25.88,226000.0,26.01,26.01,25.79,25.88,226000.0
2008-05-21 14:30:00,25.88,25.89,25.71,25.76,309400.0,25.88,25.89,25.71,25.76,309400.0
2008-05-21 15:00:00,25.75,26.05,25.71,25.98,469600.0,25.75,26.05,25.71,25.98,469600.0
2008-05-21 15:30:00,25.99,26.08,25.79,26.07,598400.0,25.99,26.08,25.79,26.07,598400.0
2008-05-22 09:30:00,26.15,26.94,26.15,26.75,151800.0,26.15,26.94,26.15,26.75,151800.0
2008-05-22 10:00:00,26.76,27.05,26.74,26.93,169900.0,26.76,27.05,26.74,26.93,169900.0
2008-05-22 10:30:00,26.9,27.21,26.63,26.63,136400.0,26.9,27.21,26.63,26.63,136400.0
2008-05-22 11:00:00,26.65,26.99,26.65,26.98,76900.0,26.65,26.99,26.65,26.98,76900.0
2008-05-22 11:30:00,26.98,27.08,26.84,27.01,150500.0,26.98,27.08,26.84,27.01,150500.0
2008-05-22 12:00:00,27.01,27.07,26.88,26.97,51400.0,27.01,27.07,26.88,26.97,51400.0
2008-05-22 12:30:00,26.98,27.1,26.94,27.04,71500.0,26.98,27.1,26.94,27.04,71500.0
2008-05-22 13:00:00,27.04,27.11,26.99,27.01,46300.0,27.04,27.11,26.99,27.01,46300.0
2008-05-22 13:30:00,27.0,27.26,26.97,27.09,75500.0,27.0,27.26,26.97,27.09,75500.0
2008-05-22 14:00:00,27.1,27.22,27.01,27.04,102900.0,27.1,27.22,27.01,27.04,102900.0
2008-05-22 14:30:00,27.02,27.11,26.96,27.01,156300.0,27.02,27.11,26.96,27.01,156300.0
2008-05-22 15:00:00,27.02,27.12,26.95,26.97,109100.0,27.02,27.12,26.95,26.97,109100.0
2008-05-22 15:30:00,26.96,27.02,26.9,26.97,240500.0,26.96,27.02,26.9,26.97,240500.0
2008-05-23 09:30:00,26.7,27.14,26.43,26.44,80500.0,26.7,27.14,26.43,26.44,80500.0
2008-05-23 10:00:00,26.46,26.6,26.41,26.51,115000.0,26.46,26.6,26.41,26.51,115000.0
2008-05-23 10:30:00,26.51,26.58,26.18,26.58,88300.0,26.51,26.58,26.18,26.58,88300.0
2008-05-23 11:00:00,26.55,26.62,26.22,26.23,82800.0,26.55,26.62,26.22,26.23,82800.0
2008-05-23 11:30:00,26.23,26.4,26.08,26.31,61200.0,26.23,26.4,26.08,26.31,61200.0
2008-05-23 12:00:00,26.32,26.4,26.3,26.38,32700.0,26.32,26.4,26.3,26.38,32700.0
2008-05-23 12:30:00,26.38,26.38,26.25,26.27,44900.0,26.38,26.38,26.25,26.27,44900.0
2008-05-23 13:00:00,26.27,26.42,26.24,26.35,61300.0,26.27,26.42,26.24,26.35,61300.0
2008-05-23 13:30:00,26.37,26.47,26.27,26.35,65500.0,26.37,26.47,26.27,26.35,65500.0
2008-05-23 14:00:00,26.35,26.4,26.2,26.4,96800.0,26.35,26.4,26.2,26.4,96800.0
2008-05-23 14:30:00,26.39,26.39,26.22,26.3,68900.0,26.39,26.39,26.22,26.3,68900.0
2008-05-23 15:00:00,26.29,26.42,26.25,26.35,64500.0,26.29,26.42,26.25,26.35,64500.0
2008-05-23 15:30:00,26.35,26.45,26.24,26.39,138400.0,26.35,26.45,26.24,26.39,138400.0
2008-05-27 09:30:00,26.4,27.06,26.31,26.83,53400.0,26.4,27.06,26.31,26.83,53400.0
2008-05-27 10:00:00,26.81,27.34,26.79,27.13,62300.0,26.81,27.34,26.79,27.13,62300.0
2008-05-27 10:30:00,27.13,27.23,26.94,27.0,107100.0,27.13,27.23,26.94,27.0,107100.0
2008-05-27 11:00:00,26.99,27.02,26.71,26.75,31100.0,26.99,27.02,26.71,26.75,31100.0
2008-05-27 11:30:00,26.75,26.8,26.64,26.7,108200.0,26.75,26.8,26.64,26.7,108200.0
2008-05-27 12:00:00,26.68,26.73,26.61,26.7,36000.0,26.68,26.73,26.61,26.7,36000.0
2008-05-27 12:30:00,26.73,26.75,26.65,26.72,24000.0,26.73,26.75,26.65,26.72,24000.0
2008-05-27 13:00:00,26.73,26.73,26.56,26.57,49500.0,26.73,26.73,26.56,26.57,49500.0
2008-05-27 13:30:00,26.57,26.77,26.5,26.77,39900.0,26.57,26.77,26.5,26.77,39900.0
2008-05-27 14:00:00,26.77,26.88,26.77,26.86,32800.0,26.77,26.88,26.77,26.86,32800.0
2008-05-27 14:30:00,26.86,27.04,26.85,26.99,60100.0,26.86,27.04,26.85,26.99,60100.0
2008-05-27 15:00:00,26.99,27.06,26.95,27.03,86800.0,26.99,27.06,26.95,27.03,86800.0
2008-05-27 15:30:00,27.02,27.24,27.0,27.22,182600.0,27.02,27.24,27.0,27.22,182600.0
2008-05-28 09:30:00,27.23,27.24,26.86,27.01,54200.0,27.23,27.24,26.86,27.01,54200.0
2008-05-28 10:00:00,27.03,27.05,26.8,26.82,46500.0,27.03,27.05,26.8,26.82,46500.0
2008-05-28 10:30:00,26.84,26.99,26.8,26.83,37100.0,26.84,26.99,26.8,26.83,37100.0
2008-05-28 11:00:00,26.83,26.83,26.54,26.67,61100.0,26.83,26.83,26.54,26.67,61100.0
2008-05-28 11:30:00,26.68,26.88,26.66,26.85,28400.0,26.68,26.88,26.66,26.85,28400.0
2008-05-28 12:00:00,26.87,26.91,26.72,26.88,23700.0,26.87,26.91,26.72,26.88,23700.0
2008-05-28 12:30:00,26.88,26.88,26.65,26.69,32500.0,26.88,26.88,26.65,26.69,32500.0
2008-05-28 13:00:00,26.7,26.86,26.69,26.81,30000.0,26.7,26.86,26.69,26.81,30000.0
2008-05-28 13:30:00,26.84,26.85,26.66,26.72,51000.0,26.84,26.85,26.66,26.72,51000.0
2008-05-28 14:00:00,26.73,26.74,26.5,26.56,84400.0,26.73,26.74,26.5,26.56,84400.0
2008-05-28 14:30:00,26.55,26.68,26.53,26.57,39400.0,26.55,26.68,26.53,26.57,39400.0
2008-05-28 15:00:00,26.57,26.78,26.57,26.73,91100.0,26.57,26.78,26.57,26.73,91100.0
2008-05-28 15:30:00,26.73,26.95,26.65,26.95,176800.0,26.73,26.95,26.65,26.95,176800.0
2008-05-29 09:30:00,26.98,27.96,26.98,27.9,90100.0,26.98,27.96,26.98,27.9,90100.0
2008-05-29 10:00:00,27.92,28.23,27.84,28.13,124600.0,27.92,28.23,27.84,28.13,124600.0
2008-05-29 10:30:00,28.17,28.44,27.85,28.29,175900.0,28.17,28.44,27.85,28.29,175900.0
2008-05-29 11:00:00,28.29,28.38,28.11,28.17,92900.0,28.29,28.38,28.11,28.17,92900.0
2008-05-29 11:30:00,28.17,28.27,27.96,28.03,163100.0,28.17,28.27,27.96,28.03,163100.0
2008-05-29 12:00:00,28.07,28.08,27.9,28.06,76200.0,28.07,28.08,27.9,28.06,76200.0
2008-05-29 12:30:00,28.06,28.28,28.03,28.16,65400.0,28.06,28.28,28.03,28.16,65400.0
2008-05-29 13:00:00,28.15,28.19,28.11,28.16,53800.0,28.15,28.19,28.11,28.16,53800.0
2008-05-29 13:30:00,28.14,28.21,28.07,28.16,43600.0,28.14,28.21,28.07,28.16,43600.0
2008-05-29 14:00:00,28.16,28.41,28.15,28.4,82700.0,28.16,28.41,28.15,28.4,82700.0
2008-05-29 14:30:00,28.41,28.62,28.39,28.41,199000.0,28.41,28.62,28.39,28.41,199000.0
2008-05-29 15:00:00,28.39,28.5,28.37,28.38,88400.0,28.39,28.5,28.37,28.38,88400.0
2008-05-29 15:30:00,28.39,28.51,28.37,28.4,240900.0,28.39,28.51,28.37,28.4,240900.0
2008-05-30 09:30:00,28.31,28.5,28.0,28.06,156800.0,28.31,28.5,28.0,28.06,156800.0
2008-05-30 10:00:00,28.06,28.48,28.0,28.45,53100.0,28.06,28.48,28.0,28.45,53100.0
2008-05-30 10:30:00,28.45,28.45,28.18,28.24,53600.0,28.45,28.45,28.18,28.24,53600.0
2008-05-30 11:00:00,28.25,28.48,28.16,28.44,52800.0,28.25,28.48,28.16,28.44,52800.0
2008-05-30 11:30:00,28.43,28.81,28.43,28.74,143300.0,28.43,28.81,28.43,28.74,143300.0
2008-05-30 12:00:00,28.74,28.74,28.52,28.57,33200.0,28.74,28.74,28.52,28.57,33200.0
2008-05-30 12:30:00,28.57,28.61,28.5,28.61,57600.0,28.57,28.61,28.5,28.61,57600.0
2008-05-30 13:00:00,28.6,28.65,28.42,28.56,128400.0,28.6,28.65,28.42,28.56,128400.0
2008-05-30 13:30:00,28.57,28.69,28.48,28.56,70200.0,28.57,28.69,28.48,28.56,70200.0
2008-05-30 14:00:00,28.55,28.66,28.52,28.54,120300.0,28.55,28.66,28.52,28.54,120300.0
2008-05-30 14:30:00,28.52,28.73,28.52,28.73,63800.0,28.52,28.73,28.52,28.73,63800.0
2008-05-30 15:00:00,28.73,28.74,28.51,28.55,71900.0,28.73,28.74,28.51,28.55,71900.0
2008-05-30 15:30:00,28.56,28.68,28.47,28.54,238700.0,28.56,28.68,28.47,28.54,238700.0
2008-06-02 09:30:00,28.41,28.55,28.05,28.25,105800.0,28.41,28.55,28.05,28.25,105800.0
2008-06-02 10:00:00,28.28,28.48,28.14,28.21,105100.0,28.28,28.48,28.14,28.21,105100.0
2008-06-02 10:30:00,28.21,28.58,28.16,28.4,95200.0,28.21,28.58,28.16,28.4,95200.0
2008-06-02 11:00:00,28.39,28.69,28.35,28.56,171500.0,28.39,28.69,28.35,28.56,171500.0
2008-06-02 11:30:00,28.58,28.58,28.27,28.46,79400.0,28.58,28.58,28.27,28.46,79400.0
2008-06-02 12:00:00,28.46,28.47,28.16,28.16,168700.0,28.46,28.47,28.16,28.16,168700.0
2008-06-02 12:30:00,28.16,28.18,27.87,27.94,243900.0,28.16,28.18,27.87,27.94,243900.0
2008-06-02 13:00:00,27.94,28.16,27.91,28.09,182000.0,27.94,28.16,27.91,28.09,182000.0
2008-06-02 13:30:00,28.08,28.16,28.0,28.16,50800.0,28.08,28.16,28.0,28.16,50800.0
2008-06-02 14:00:00,28.16,28.3,28.11,28.22,79900.0,28.16,28.3,28.11,28.22,79900.0
2008-06-02 14:30:00,28.21,28.31,28.15,28.28,76000.0,28.21,28.31,28.15,28.28,76000.0
2008-06-02 15:00:00,28.28,28.41,28.17,28.36,157500.0,28.28,28.41,28.17,28.36,157500.0
2008-06-02 15:30:00,28.38,28.58,28.33,28.58,273700.0,28.38,28.58,28.33,28.58,273700.0
2008-06-03 09:30:00,28.78,29.25,28.57,29.05,386000.0,28.78,29.25,28.57,29.05,386000.0
2008-06-03 10:00:00,29.05,29.54,29.05,29.35,339800.0,29.05,29.54,29.05,29.35,339800.0
2008-06-03 10:30:00,29.35,29.49,29.25,29.31,220900.0,29.35,29.49,29.25,29.31,220900.0
2008-06-03 11:00:00,29.31,29.36,29.16,29.23,275600.0,29.31,29.36,29.16,29.23,275600.0
2008-06-03 11:30:00,29.23,29.51,29.19,29.39,396000.0,29.23,29.51,29.19,29.39,396000.0
2008-06-03 12:00:00,29.41,29.42,29.28,29.33,144300.0,29.41,29.42,29.28,29.33,144300.0
2008-06-03 12:30:00,29.31,29.51,29.28,29.43,317400.0,29.31,29.51,29.28,29.43,317400.0
2008-06-03 13:00:00,29.41,29.74,29.41,29.61,140000.0,29.41,29.74,29.41,29.61,140000.0
2008-06-03 13:30:00,29.61,29.78,29.3,29.46,228700.0,29.61,29.78,29.3,29.46,228700.0
2008-06-03 14:00:00,29.46,29.54,29.31,29.44,204500.0,29.46,29.54,29.31,29.44,204500.0
2008-06-03 14:30:00,29.42,29.61,29.4,29.55,189800.0,29.42,29.61,29.4,29.55,189800.0
2008-06-03 15:00:00,29.55,29.76,29.49,29.73,251400.0,29.55,29.76,29.49,29.73,251400.0
2008-06-03 15:30:00,29.74,29.77,29.54,29.54,425700.0,29.74,29.77,29.54,29.54,425700.0
2008-06-04 09:30:00,27.65,29.09,27.23,28.78,822000.0,27.65,29.09,27.23,28.78,822000.0
2008-06-04 10:00:00,28.77,29.0,28.55,28.99,218500.0,28.77,29.0,28.55,28.99,218500.0
2008-06-04 10:30:00,28.99,29.16,28.77,29.01,229100.0,28.99,29.16,28.77,29.01,229100.0
2008-06-04 11:00:00,29.02,29.18,28.94,29.03,265900.0,29.02,29.18,28.94,29.03,265900.0
2008-06-04 11:30:00,29.03,29.05,28.93,29.03,214100.0,29.03,29.05,28.93,29.03,214100.0
2008-06-04 12:00:00,29.04,29.14,28.91,29.04,204100.0,29.04,29.14,28.91,29.04,204100.0
2008-06-04 12:30:00,29.04,29.19,29.02,29.18,209400.0,29.04,29.19,29.02,29.18,209400.0
2008-06-04 13:00:00,29.18,29.29,29.09,29.26,196600.0,29.18,29.29,29.09,29.26,196600.0
2008-06-04 13:30:00,29.27,29.38,29.19,29.21,142000.0,29.27,29.38,29.19,29.21,142000.0
2008-06-04 14:00:00,29.21,29.24,28.93,29.01,148300.0,29.21,29.24,28.93,29.01,148300.0
2008-06-04 14:30:00,29.01,29.15,28.75,28.82,154300.0,29.01,29.15,28.75,28.82,154300.0
2008-06-04 15:00:00,28.83,28.94,28.68,28.87,217500.0,28.83,28.94,28.68,28.87,217500.0
2008-06-04 15:30:00,28.88,28.96,28.78,28.81,315400.0,28.88,28.96,28.78,28.81,315400.0
2008-06-05 09:30:00,31.28,33.17,31.05,31.57,1865300.0,31.28,33.17,31.05,31.57,1865300.0
2008-06-05 10:00:00,31.57,32.25,31.52,32.06,651100.0,31.57,32.25,31.52,32.06,651100.0
2008-06-05 10:30:00,32.07,32.24,31.89,32.02,537000.0,32.07,32.24,31.89,32.02,537000.0
2008-06-05 11:00:00,32.03,32.07,31.83,31.96,361000.0,32.03,32.07,31.83,31.96,361000.0
2008-06-05 11:30:00,31.95,32.28,31.94,32.28,233000.0,31.95,32.28,31.94,32.28,233000.0
2008-06-05 12:00:00,32.27,32.51,32.27,32.39,436000.0,32.27,32.51,32.27,32.39,436000.0
2008-06-05 12:30:00,32.38,32.49,32.3,32.47,267000.0,32.38,32.49,32.3,32.47,267000.0
2008-06-05 13:00:00,32.48,32.59,32.41,32.49,288800.0,32.48,32.59,32.41,32.49,288800.0
2008-06-05 13:30:00,32.49,32.67,32.37,32.5,380500.0,32.49,32.67,32.37,32.5,380500.0
2008-06-05 14:00:00,32.5,32.65,32.42,32.46,366800.0,32.5,32.65,32.42,32.46,366800.0
2008-06-05 14:30:00,32.47,32.51,32.35,32.44,506100.0,32.47,32.51,32.35,32.44,506100.0
2008-06-05 15:00:00,32.43,32.52,32.36,32.36,822400.0,32.43,32.52,32.36,32.36,822400.0
2008-06-05 15:30:00,32.37,32.63,32.31,32.63,1041900.0,32.37,32.63,32.31,32.63,1041900.0
2008-06-06 09:30:00,32.58,33.0,32.18,32.5,525200.0,32.58,33.0,32.18,32.5,525200.0
2008-06-06 10:00:00,32.49,32.85,32.41,32.54,237900.0,32.49,32.85,32.41,32.54,237900.0
2008-06-06 10:30:00,32.56,32.79,32.51,32.67,182100.0,32.56,32.79,32.51,32.67,182100.0
2008-06-06 11:00:00,32.65,32.68,32.49,32.56,200800.0,32.65,32.68,32.49,32.56,200800.0
2008-06-06 11:30:00,32.56,32.73,32.5,32.52,355500.0,32.56,32.73,32.5,32.52,355500.0
2008-06-06 12:00:00,32.52,32.53,32.32,32.5,185800.0,32.52,32.53,32.32,32.5,185800.0
2008-06-06 12:30:00,32.5,32.66,32.43,32.6,234100.0,32.5,32.66,32.43,32.6,234100.0
2008-06-06 13:00:00,32.6,32.6,32.42,32.46,184900.0,32.6,32.6,32.42,32.46,184900.0
2008-06-06 13:30:00,32.46,32.58,32.14,32.24,236300.0,32.46,32.58,32.14,32.24,236300.0
2008-06-06 14:00:00,32.23,32.39,32.16,32.37,211300.0,32.23,32.39,32.16,32.37,211300.0
2008-06-06 14:30:00,32.37,32.54,32.28,32.3,152900.0,32.37,32.54,32.28,32.3,152900.0
2008-06-06 15:00:00,32.32,32.67,32.3,32.51,256100.0,32.32,32.67,32.3,32.51,256100.0
2008-06-06 15:30:00,32.52,32.62,32.24,32.24,445300.0,32.52,32.62,32.24,32.24,445300.0
2008-06-09 09:30:00,34.53,34.97,32.25,32.6,1433600.0,34.53,34.97,32.25,32.6,1433600.0
2008-06-09 10:00:00,32.6,33.04,32.35,32.85,413400.0,32.6,33.04,32.35,32.85,413400.0
2008-06-09 10:30:00,32.82,33.15,32.66,33.05,323200.0,32.82,33.15,32.66,33.05,323200.0
2008-06-09 11:00:00,33.05,33.48,33.04,33.44,441800.0,33.05,33.48,33.04,33.44,441800.0
2008-06-09 11:30:00,33.43,33.61,33.34,33.49,327500.0,33.43,33.61,33.34,33.49,327500.0
2008-06-09 12:00:00,33.5,33.53,33.32,33.35,287600.0,33.5,33.53,33.32,33.35,287600.0
2008-06-09 12:30:00,33.34,33.69,33.32,33.55,145400.0,33.34,33.69,33.32,33.55,145400.0
2008-06-09 13:00:00,33.54,33.55,33.15,33.32,331800.0,33.54,33.55,33.15,33.32,331800.0
2008-06-09 13:30:00,33.32,33.32,32.89,32.98,292500.0,33.32,33.32,32.89,32.98,292500.0
2008-06-09 14:00:00,32.98,33.05,32.65,32.7,312300.0,32.98,33.05,32.65,32.7,312300.0
2008-06-09 14:30:00,32.71,33.18,32.63,32.97,251200.0,32.71,33.18,32.63,32.97,251200.0
2008-06-09 15:00:00,32.93,33.18,32.76,33.14,232200.0,32.93,33.18,32.76,33.14,232200.0
2008-06-09 15:30:00,33.15,33.34,32.89,33.09,604500.0,33.15,33.34,32.89,33.09,604500.0
2008-06-10 09:30:00,32.97,33.65,32.97,33.48,337600.0,32.97,33.65,32.97,33.48,337600.0
2008-06-10 10:00:00,33.49,33.55,33.4,33.47,406400.0,33.49,33.55,33.4,33.47,406400.0
2008-06-10 10:30:00,33.47,33.6,33.44,33.46,201200.0,33.47,33.6,33.44,33.46,201200.0
2008-06-10 11:00:00,33.48,33.56,33.12,33.32,245500.0,33.48,33.56,33.12,33.32,245500.0
2008-06-10 11:30:00,33.31,33.55,33.21,33.39,159300.0,33.31,33.55,33.21,33.39,159300.0
2008-06-10 12:00:00,33.39,33.65,33.3,33.44,72300.0,33.39,33.65,33.3,33.44,72300.0
2008-06-10 12:30:00,33.46,33.51,33.23,33.3,69100.0,33.46,33.51,33.23,33.3,69100.0
2008-06-10 13:00:00,33.31,33.52,33.28,33.52,131200.0,33.31,33.52,33.28,33.52,131200.0
2008-06-10 13:30:00,33.52,33.54,33.29,33.36,99100.0,33.52,33.54,33.29,33.36,99100.0
2008-06-10 14:00:00,33.35,33.4,32.99,33.19,123300.0,33.35,33.4,32.99,33.19,123300.0
2008-06-10 14:30:00,33.18,33.2,32.96,33.1,131400.0,33.18,33.2,32.96,33.1,131400.0
2008-06-10 15:00:00,33.1,33.17,33.0,33.07,194800.0,33.1,33.17,33.0,33.07,194800.0
2008-06-10 15:30:00,33.06,33.22,32.97,33.13,471100.0,33.06,33.22,32.97,33.13,471100.0
2008-06-11 09:30:00,33.08,33.28,32.8,32.86,195700.0,33.08,33.28,32.8,32.86,195700.0
2008-06-11 10:00:00,32.85,32.9,32.62,32.74,201300.0,32.85,32.9,32.62,32.74,201300.0
2008-06-11 10:30:00,32.74,32.99,32.71,32.8,251800.0,32.74,32.99,32.71,32.8,251800.0
2008-06-11 11:00:00,32.8,32.84,32.64,32.75,328900.0,32.8,32.84,32.64,32.75,328900.0
2008-06-11 11:30:00,32.76,32.92,32.74,32.78,99600.0,32.76,32.92,32.74,32.78,99600.0
2008-06-11 12:00:00,32.76,32.81,32.61,32.61,155600.0,32.76,32.81,32.61,32.61,155600.0
2008-06-11 12:30:00,32.62,32.64,32.32,32.42,158000.0,32.62,32.64,32.32,32.42,158000.0
2008-06-11 13:00:00,32.4,32.56,32.36,32.5,191400.0,32.4,32.56,32.36,32.5,191400.0
2008-06-11 13:30:00,32.5,32.76,32.46,32.72,138400.0,32.5,32.76,32.46,32.72,138400.0
2008-06-11 14:00:00,32.74,32.76,32.59,32.66,103500.0,32.74,32.76,32.59,32.66,103500.0
2008-06-11 14:30:00,32.68,32.71,32.5,32.5,93200.0,32.68,32.71,32.5,32.5,93200.0
2008-06-11 15:00:00,32.5,32.52,32.17,32.27,208600.0,32.5,32.52,32.17,32.27,208600.0
2008-06-11 15:30:00,32.29,32.36,31.93,32.0,319500.0,32.29,32.36,31.93,32.0,319500.0
2008-06-12 09:30:00,32.43,32.75,32.09,32.61,288900.0,32.43,32.75,32.09,32.61,288900.0
2008-06-12 10:00:00,32.62,32.64,32.28,32.43,162600.0,32.62,32.64,32.28,32.43,162600.0
2008-06-12 10:30:00,32.42,32.64,32.33,32.57,199700.0,32.42,32.64,32.33,32.57,199700.0
2008-06-12 11:00:00,32.57,32.82,32.55,32.73,187900.0,32.57,32.82,32.55,32.73,187900.0
2008-06-12 11:30:00,32.72,32.88,32.67,32.82,139800.0,32.72,32.88,32.67,32.82,139800.0
2008-06-12 12:00:00,32.83,32.94,32.83,32.9,92600.0,32.83,32.94,32.83,32.9,92600.0
2008-06-12 12:30:00,32.87,32.9,32.73,32.77,110400.0,32.87,32.9,32.73,32.77,110400.0
2008-06-12 13:00:00,32.77,32.81,32.61,32.66,87600.0,32.77,32.81,32.61,32.66,87600.0
2008-06-12 13:30:00,32.65,32.69,32.46,32.47,95200.0,32.65,32.69,32.46,32.47,95200.0
2008-06-12 14:00:00,32.46,32.52,32.34,32.41,193800.0,32.46,32.52,32.34,32.41,193800.0
2008-06-12 14:30:00,32.38,32.46,32.15,32.34,124300.0,32.38,32.46,32.15,32.34,124300.0
2008-06-12 15:00:00,32.35,32.35,31.93,31.97,128300.0,32.35,32.35,31.93,31.97,128300.0
2008-06-12 15:30:00,31.97,32.25,31.97,32.09,217200.0,31.97,32.25,31.97,32.09,217200.0
2008-06-13 09:30:00,32.57,32.75,32.1,32.74,76300.0,32.57,32.75,32.1,32.74,76300.0
2008-06-13 10:00:00,32.67,32.86,32.56,32.79,165700.0,32.67,32.86,32.56,32.79,165700.0
2008-06-13 10:30:00,32.76,32.99,32.66,32.87,154000.0,32.76,32.99,32.66,32.87,154000.0
2008-06-13 11:00:00,32.89,33.05,32.82,32.9,101400.0,32.89,33.05,32.82,32.9,101400.0
2008-06-13 11:30:00,32.9,32.95,32.78,32.9,103600.0,32.9,32.95,32.78,32.9,103600.0
2008-06-13 12:00:00,32.91,33.01,32.82,32.9,119300.0,32.91,33.01,32.82,32.9,119300.0
2008-06-13 12:30:00,32.9,33.09,32.9,33.03,169900.0,32.9,33.09,32.9,33.03,169900.0
2008-06-13 13:00:00,33.03,33.09,32.95,33.05,181700.0,33.03,33.09,32.95,33.05,181700.0
2008-06-13 13:30:00,33.05,33.09,32.91,33.0,81700.0,33.05,33.09,32.91,33.0,81700.0
2008-06-13 14:00:00,33.0,33.06,32.94,33.04,135400.0,33.0,33.06,32.94,33.04,135400.0
2008-06-13 14:30:00,33.03,33.2,32.98,33.17,146200.0,33.03,33.2,32.98,33.17,146200.0
2008-06-13 15:00:00,33.16,33.2,33.02,33.03,144500.0,33.16,33.2,33.02,33.03,144500.0
2008-06-13 15:30:00,33.04,33.56,33.02,33.54,500700.0,33.04,33.56,33.02,33.54,500700.0
2008-06-16 09:30:00,33.21,33.38,32.9,33.0,204100.0,33.21,33.38,32.9,33.0,204100.0
2008-06-16 10:00:00,32.99,33.11,32.89,32.92,153400.0,32.99,33.11,32.89,32.92,153400.0
2008-06-16 10:30:00,32.93,32.98,32.62,32.95,158300.0,32.93,32.98,32.62,32.95,158300.0
2008-06-16 11:00:00,32.95,33.02,32.77,32.82,241600.0,32.95,33.02,32.77,32.82,241600.0
2008-06-16 11:30:00,32.84,32.95,32.81,32.95,85400.0,32.84,32.95,32.81,32.95,85400.0
2008-06-16 12:00:00,32.95,32.95,32.86,32.9,138900.0,32.95,32.95,32.86,32.9,138900.0
2008-06-16 12:30:00,32.9,32.95,32.82,32.91,106800.0,32.9,32.95,32.82,32.91,106800.0
2008-06-16 13:00:00,32.89,33.08,32.81,33.08,152000.0,32.89,33.08,32.81,33.08,152000.0
2008-06-16 13:30:00,33.1,33.34,33.05,33.28,81300.0,33.1,33.34,33.05,33.28,81300.0
2008-06-16 14:00:00,33.29,33.3,33.08,33.14,113100.0,33.29,33.3,33.08,33.14,113100.0
2008-06-16 14:30:00,33.15,33.38,33.11,33.36,66000.0,33.15,33.38,33.11,33.36,66000.0
2008-06-16 15:00:00,33.35,33.39,33.26,33.36,114500.0,33.35,33.39,33.26,33.36,114500.0
2008-06-16 15:30:00,33.36,33.49,33.29,33.49,252500.0,33.36,33.49,33.29,33.49,252500.0
2008-06-17 09:30:00,33.5,33.52,32.87,33.18,76900.0,33.5,33.52,32.87,33.18,76900.0
2008-06-17 10:00:00,33.18,33.39,33.07,33.17,47600.0,33.18,33.39,33.07,33.17,47600.0
2008-06-17 10:30:00,33.17,33.33,33.06,33.23,61100.0,33.17,33.33,33.06,33.23,61100.0
2008-06-17 11:00:00,33.25,33.37,33.13,33.2,61800.0,33.25,33.37,33.13,33.2,61800.0
2008-06-17 11:30:00,33.18,33.3,33.12,33.23,84100.0,33.18,33.3,33.12,33.23,84100.0
2008-06-17 12:00:00,33.22,33.28,33.19,33.27,36700.0,33.22,33.28,33.19,33.27,36700.0
2008-06-17 12:30:00,33.25,33.3,33.15,33.22,53300.0,33.25,33.3,33.15,33.22,53300.0
2008-06-17 13:00:00,33.21,33.34,33.17,33.34,47200.0,33.21,33.34,33.17,33.34,47200.0
2008-06-17 13:30:00,33.32,33.34,33.24,33.33,51000.0,33.32,33.34,33.24,33.33,51000.0
2008-06-17 14:00:00,33.33,33.35,33.24,33.29,93700.0,33.33,33.35,33.24,33.29,93700.0
2008-06-17 14:30:00,33.28,33.4,33.22,33.36,94000.0,33.28,33.4,33.22,33.36,94000.0
2008-06-17 15:00:00,33.36,33.47,33.3,33.37,145500.0,33.36,33.47,33.3,33.37,145500.0
2008-06-17 15:30:00,33.36,33.49,33.32,33.44,209200.0,33.36,33.49,33.32,33.44,209200.0
2008-06-18 09:30:00,33.12,33.66,33.12,33.45,190900.0,33.12,33.66,33.12,33.45,190900.0
2008-06-18 10:00:00,33.43,33.77,33.39,33.6,143100.0,33.43,33.77,33.39,33.6,143100.0
2008-06-18 10:30:00,33.58,33.67,33.44,33.51,159000.0,33.58,33.67,33.44,33.51,159000.0
2008-06-18 11:00:00,33.5,33.56,33.44,33.49,112200.0,33.5,33.56,33.44,33.49,112200.0
2008-06-18 11:30:00,33.5,33.83,33.5,33.76,115300.0,33.5,33.83,33.5,33.76,115300.0
2008-06-18 12:00:00,33.75,33.78,33.5,33.51,52400.0,33.75,33.78,33.5,33.51,52400.0
2008-06-18 12:30:00,33.51,33.56,33.42,33.54,93000.0,33.51,33.56,33.42,33.54,93000.0
2008-06-18 13:00:00,33.54,33.67,33.46,33.63,91400.0,33.54,33.67,33.46,33.63,91400.0
2008-06-18 13:30:00,33.63,33.64,33.4,33.42,111300.0,33.63,33.64,33.4,33.42,111300.0
2008-06-18 14:00:00,33.43,33.49,33.19,33.24,156700.0,33.43,33.49,33.19,33.24,156700.0
2008-06-18 14:30:00,33.24,33.37,33.21,33.37,164300.0,33.24,33.37,33.21,33.37,164300.0
2008-06-18 15:00:00,33.36,33.45,33.27,33.44,193900.0,33.36,33.45,33.27,33.44,193900.0
2008-06-18 15:30:00,33.44,33.44,33.15,33.17,360700.0,33.44,33.44,33.15,33.17,360700.0
2008-06-19 09:30:00,33.2,33.7,33.2,33.67,105500.0,33.2,33.7,33.2,33.67,105500.0
2008-06-19 10:00:00,33.68,33.68,33.38,33.56,77300.0,33.68,33.68,33.38,33.56,77300.0
2008-06-19 10:30:00,33.57,33.71,33.46,33.67,111600.0,33.57,33.71,33.46,33.67,111600.0
2008-06-19 11:00:00,33.64,33.81,33.13,33.2,171300.0,33.64,33.81,33.13,33.2,171300.0
2008-06-19 11:30:00,33.2,33.33,33.17,33.2,149900.0,33.2,33.33,33.17,33.2,149900.0
2008-06-19 12:00:00,33.21,33.57,33.17,33.47,133000.0,33.21,33.57,33.17,33.47,133000.0
2008-06-19 12:30:00,33.49,33.71,33.49,33.6,86400.0,33.49,33.71,33.49,33.6,86400.0
2008-06-19 13:00:00,33.6,33.79,33.57,33.79,98600.0,33.6,33.79,33.57,33.79,98600.0
2008-06-19 13:30:00,33.79,33.88,33.73,33.81,81500.0,33.79,33.88,33.73,33.81,81500.0
2008-06-19 14:00:00,33.8,33.89,33.68,33.81,96100.0,33.8,33.89,33.68,33.81,96100.0
2008-06-19 14:30:00,33.82,34.15,33.8,34.08,156200.0,33.82,34.15,33.8,34.08,156200.0
2008-06-19 15:00:00,34.05,34.08,33.96,34.01,140800.0,34.05,34.08,33.96,34.01,140800.0
2008-06-19 15:30:00,34.01,34.01,33.8,33.9,269800.0,34.01,34.01,33.8,33.9,269800.0
2008-06-20 09:30:00,33.6,34.14,33.6,33.73,664600.0,33.6,34.14,33.6,33.73,664600.0
2008-06-20 10:00:00,33.73,33.76,33.07,33.39,187800.0,33.73,33.76,33.07,33.39,187800.0
2008-06-20 10:30:00,33.37,33.38,32.94,33.37,177800.0,33.37,33.38,32.94,33.37,177800.0
2008-06-20 11:00:00,33.36,33.45,33.16,33.25,141600.0,33.36,33.45,33.16,33.25,141600.0
2008-06-20 11:30:00,33.24,33.31,33.08,33.1,80900.0,33.24,33.31,33.08,33.1,80900.0
2008-06-20 12:00:00,33.09,33.1,32.87,32.96,98100.0,33.09,33.1,32.87,32.96,98100.0
2008-06-20 12:30:00,32.95,33.08,32.91,33.08,79900.0,32.95,33.08,32.91,33.08,79900.0
2008-06-20 13:00:00,33.07,33.21,33.0,33.04,76900.0,33.07,33.21,33.0,33.04,76900.0
2008-06-20 13:30:00,33.03,33.25,33.0,33.23,100500.0,33.03,33.25,33.0,33.23,100500.0
2008-06-20 14:00:00,33.22,33.26,33.15,33.25,131800.0,33.22,33.26,33.15,33.25,131800.0
2008-06-20 14:30:00,33.25,33.26,33.07,33.19,158800.0,33.25,33.26,33.07,33.19,158800.0
2008-06-20 15:00:00,33.21,33.25,33.08,33.22,153700.0,33.21,33.25,33.08,33.22,153700.0
2008-06-20 15:30:00,33.21,33.49,33.19,33.36,323300.0,33.21,33.49,33.19,33.36,323300.0
2008-06-23 09:30:00,33.52,33.91,33.01,33.21,353600.0,33.52,33.91,33.01,33.21,353600.0
2008-06-23 10:00:00,33.22,33.37,33.11,33.23,200100.0,33.22,33.37,33.11,33.23,200100.0
2008-06-23 10:30:00,33.28,33.41,33.02,33.03,67700.0,33.28,33.41,33.02,33.03,67700.0
2008-06-23 11:00:00,33.03,33.14,32.75,32.91,110300.0,33.03,33.14,32.75,32.91,110300.0
2008-06-23 11:30:00,32.92,32.99,32.8,32.9,98300.0,32.92,32.99,32.8,32.9,98300.0
2008-06-23 12:00:00,32.89,32.89,32.52,32.56,307400.0,32.89,32.89,32.52,32.56,307400.0
2008-06-23 12:30:00,32.58,32.68,32.51,32.54,140600.0,32.58,32.68,32.51,32.54,140600.0
2008-06-23 13:00:00,32.55,32.55,32.19,32.32,265500.0,32.55,32.55,32.19,32.32,265500.0
2008-06-23 13:30:00,32.32,32.37,32.26,32.3,262000.0,32.32,32.37,32.26,32.3,262000.0
2008-06-23 14:00:00,32.29,32.31,31.89,32.0,407000.0,32.29,32.31,31.89,32.0,407000.0
2008-06-23 14:30:00,32.0,32.01,31.75,31.91,200000.0,32.0,32.01,31.75,31.91,200000.0
2008-06-23 15:00:00,31.91,32.11,31.75,32.02,237600.0,31.91,32.11,31.75,32.02,237600.0
2008-06-23 15:30:00,32.0,32.01,31.66,31.66,583400.0,32.0,32.01,31.66,31.66,583400.0
2008-06-24 09:30:00,31.38,31.91,31.32,31.76,260500.0,31.38,31.91,31.32,31.76,260500.0
2008-06-24 10:00:00,31.75,31.77,31.21,31.3,300800.0,31.75,31.77,31.21,31.3,300800.0
2008-06-24 10:30:00,31.25,31.28,30.78,31.03,256800.0,31.25,31.28,30.78,31.03,256800.0
2008-06-24 11:00:00,31.02,31.2,30.86,30.96,247400.0,31.02,31.2,30.86,30.96,247400.0
2008-06-24 11:30:00,30.97,31.36,30.86,31.24,254100.0,30.97,31.36,30.86,31.24,254100.0
2008-06-24 12:00:00,31.24,31.28,31.12,31.17,115200.0,31.24,31.28,31.12,31.17,115200.0
2008-06-24 12:30:00,31.18,31.21,31.05,31.08,122400.0,31.18,31.21,31.05,31.08,122400.0
2008-06-24 13:00:00,31.08,31.12,30.9,30.91,201700.0,31.08,31.12,30.9,30.91,201700.0
2008-06-24 13:30:00,30.92,31.1,30.9,31.0,240900.0,30.92,31.1,30.9,31.0,240900.0
2008-06-24 14:00:00,31.0,31.18,31.0,31.14,135100.0,31.0,31.18,31.0,31.14,135100.0
2008-06-24 14:30:00,31.14,31.16,30.91,31.0,210700.0,31.14,31.16,30.91,31.0,210700.0
2008-06-24 15:00:00,31.0,31.1,30.8,30.98,375300.0,31.0,31.1,30.8,30.98,375300.0
2008-06-24 15:30:00,30.98,31.12,30.91,31.08,362800.0,30.98,31.12,30.91,31.08,362800.0
2008-06-25 09:30:00,30.92,31.9,30.88,31.63,314700.0,30.92,31.9,30.88,31.63,314700.0
2008-06-25 10:00:00,31.64,32.26,31.6,32.19,219100.0,31.64,32.26,31.6,32.19,219100.0
2008-06-25 10:30:00,32.19,32.42,31.96,32.38,183400.0,32.19,32.42,31.96,32.38,183400.0
2008-06-25 11:00:00,32.35,32.44,32.23,32.4,75000.0,32.35,32.44,32.23,32.4,75000.0
2008-06-25 11:30:00,32.39,32.47,32.24,32.44,64500.0,32.39,32.47,32.24,32.44,64500.0
2008-06-25 12:00:00,32.41,32.65,32.31,32.63,88700.0,32.41,32.65,32.31,32.63,88700.0
2008-06-25 12:30:00,32.64,32.8,32.5,32.57,74600.0,32.64,32.8,32.5,32.57,74600.0
2008-06-25 13:00:00,32.57,32.65,32.48,32.55,84100.0,32.57,32.65,32.48,32.55,84100.0
2008-06-25 13:30:00,32.55,32.61,32.54,32.59,79300.0,32.55,32.61,32.54,32.59,79300.0
2008-06-25 14:00:00,32.58,32.92,32.54,32.78,174000.0,32.58,32.92,32.54,32.78,174000.0
2008-06-25 14:30:00,32.78,33.03,32.56,32.97,221100.0,32.78,33.03,32.56,32.97,221100.0
2008-06-25 15:00:00,32.95,33.3,32.92,33.03,286800.0,32.95,33.3,32.92,33.03,286800.0
2008-06-25 15:30:00,33.05,33.08,32.64,32.9,403300.0,33.05,33.08,32.64,32.9,403300.0
2008-06-26 09:30:00,32.38,32.84,32.17,32.6,169200.0,32.38,32.84,32.17,32.6,169200.0
2008-06-26 10:00:00,32.61,32.77,32.3,32.55,97400.0,32.61,32.77,32.3,32.55,97400.0
2008-06-26 10:30:00,32.54,32.72,32.49,32.57,136100.0,32.54,32.72,32.49,32.57,136100.0
2008-06-26 11:00:00,32.53,32.73,32.47,32.69,91200.0,32.53,32.73,32.47,32.69,91200.0
2008-06-26 11:30:00,32.69,32.96,32.67,32.9,90600.0,32.69,32.96,32.67,32.9,90600.0
2008-06-26 12:00:00,32.9,32.95,32.67,32.9,114600.0,32.9,32.95,32.67,32.9,114600.0
2008-06-26 12:30:00,32.88,32.94,32.71,32.87,91600.0,32.88,32.94,32.71,32.87,91600.0
2008-06-26 13:00:00,32.86,32.92,32.58,32.6,88100.0,32.86,32.92,32.58,32.6,88100.0
2008-06-26 13:30:00,32.59,32.68,32.48,32.53,104000.0,32.59,32.68,32.48,32.53,104000.0
2008-06-26 14:00:00,32.54,32.63,32.39,32.45,136600.0,32.54,32.63,32.39,32.45,136600.0
2008-06-26 14:30:00,32.46,32.58,32.41,32.53,109700.0,32.46,32.58,32.41,32.53,109700.0
2008-06-26 15:00:00,32.52,32.75,32.44,32.65,107100.0,32.52,32.75,32.44,32.65,107100.0
2008-06-26 15:30:00,32.65,32.76,32.53,32.57,212600.0,32.65,32.76,32.53,32.57,212600.0
2008-06-27 09:30:00,32.39,32.76,32.04,32.13,196800.0,32.39,32.76,32.04,32.13,196800.0
2008-06-27 10:00:00,32.14,32.62,32.13,32.37,250600.0,32.14,32.62,32.13,32.37,250600.0
2008-06-27 10:30:00,32.4,32.58,31.94,31.95,129400.0,32.4,32.58,31.94,31.95,129400.0
2008-06-27 11:00:00,31.93,32.27,31.9,32.27,92700.0,31.93,32.27,31.9,32.27,92700.0
2008-06-27 11:30:00,32.28,32.34,32.08,32.22,62300.0,32.28,32.34,32.08,32.22,62300.0
2008-06-27 12:00:00,32.24,32.46,32.16,32.45,65800.0,32.24,32.46,32.16,32.45,65800.0
2008-06-27 12:30:00,32.46,32.47,32.22,32.26,58800.0,32.46,32.47,32.22,32.26,58800.0
2008-06-27 13:00:00,32.27,32.33,32.1,32.26,75700.0,32.27,32.33,32.1,32.26,75700.0
2008-06-27 13:30:00,32.25,32.36,32.14,32.21,91700.0,32.25,32.36,32.14,32.21,91700.0
2008-06-27 14:00:00,32.19,32.5,32.16,32.45,106200.0,32.19,32.5,32.16,32.45,106200.0
2008-06-27 14:30:00,32.45,32.56,32.33,32.56,64100.0,32.45,32.56,32.33,32.56,64100.0
2008-06-27 15:00:00,32.58,32.58,32.39,32.41,120800.0,32.58,32.58,32.39,32.41,120800.0
2008-06-27 15:30:00,32.41,32.56,32.34,32.48,318700.0,32.41,32.56,32.34,32.48,318700.0
2008-06-30 09:30:00,32.36,32.71,32.18,32.55,109700.0,32.36,32.71,32.18,32.55,109700.0
2008-06-30 10:00:00,32.49,32.84,32.33,32.74,90700.0,32.49,32.84,32.33,32.74,90700.0
2008-06-30 10:30:00,32.74,33.15,32.6,33.11,97100.0,32.74,33.15,32.6,33.11,97100.0
2008-06-30 11:00:00,33.11,33.3,33.03,33.3,89000.0,33.11,33.3,33.03,33.3,89000.0
2008-06-30 11:30:00,33.3,33.52,33.17,33.45,102500.0,33.3,33.52,33.17,33.45,102500.0
2008-06-30 12:00:00,33.46,33.61,33.41,33.53,116900.0,33.46,33.61,33.41,33.53,116900.0
2008-06-30 12:30:00,33.53,33.75,33.38,33.55,109800.0,33.53,33.75,33.38,33.55,109800.0
2008-06-30 13:00:00,33.56,33.69,33.56,33.6,71000.0,33.56,33.69,33.56,33.6,71000.0
2008-06-30 13:30:00,33.6,33.61,33.21,33.33,139400.0,33.6,33.61,33.21,33.33,139400.0
2008-06-30 14:00:00,33.34,33.71,33.24,33.7,127100.0,33.34,33.71,33.24,33.7,127100.0
2008-06-30 14:30:00,33.69,33.79,33.5,33.61,137800.0,33.69,33.79,33.5,33.61,137800.0
2008-06-30 15:00:00,33.6,33.94,33.59,33.77,164700.0,33.6,33.94,33.59,33.77,164700.0
2008-06-30 15:30:00,33.76,33.89,33.45,33.47,462900.0,33.76,33.89,33.45,33.47,462900.0
2008-07-01 09:30:00,33.35,33.42,32.86,33.12,138500.0,33.35,33.42,32.86,33.12,138500.0
2008-07-01 10:00:00,33.1,33.94,33.1,33.87,320000.0,33.1,33.94,33.1,33.87,320000.0
2008-07-01 10:30:00,33.87,34.11,33.76,34.09,179700.0,33.87,34.11,33.76,34.09,179700.0
2008-07-01 11:00:00,34.12,34.47,33.88,34.32,252500.0,34.12,34.47,33.88,34.32,252500.0
2008-07-01 11:30:00,34.32,34.4,34.23,34.29,142600.0,34.32,34.4,34.23,34.29,142600.0
2008-07-01 12:00:00,34.29,34.41,33.79,33.8,270400.0,34.29,34.41,33.79,33.8,270400.0
2008-07-01 12:30:00,33.82,33.95,33.63,33.65,135000.0,33.82,33.95,33.63,33.65,135000.0
2008-07-01 13:00:00,33.65,34.05,33.6,34.03,154200.0,33.65,34.05,33.6,34.03,154200.0
2008-07-01 13:30:00,34.02,34.15,33.86,33.95,221500.0,34.02,34.15,33.86,33.95,221500.0
2008-07-01 14:00:00,33.95,34.24,33.95,33.98,205100.0,33.95,34.24,33.95,33.98,205100.0
2008-07-01 14:30:00,33.99,34.29,33.88,34.09,197300.0,33.99,34.29,33.88,34.09,197300.0
2008-07-01 15:00:00,34.09,34.15,33.85,33.89,293000.0,34.09,34.15,33.85,33.89,293000.0
2008-07-01 15:30:00,33.89,34.31,33.77,34.31,435900.0,33.89,34.31,33.77,34.31,435900.0
2008-07-02 09:30:00,34.22,34.75,34.0,34.35,257700.0,34.22,34.75,34.0,34.35,257700.0
2008-07-02 10:00:00,34.36,34.51,34.15,34.33,151900.0,34.36,34.51,34.15,34.33,151900.0
2008-07-02 10:30:00,34.36,34.7,34.35,34.67,168800.0,34.36,34.7,34.35,34.67,168800.0
2008-07-02 11:00:00,34.66,34.67,34.14,34.14,134300.0,34.66,34.67,34.14,34.14,134300.0
2008-07-02 11:30:00,34.16,34.27,34.07,34.12,110300.0,34.16,34.27,34.07,34.12,110300.0
2008-07-02 12:00:00,34.14,34.5,34.11,34.37,152900.0,34.14,34.5,34.11,34.37,152900.0
2008-07-02 12:30:00,34.38,34.5,34.23,34.49,103800.0,34.38,34.5,34.23,34.49,103800.0
2008-07-02 13:00:00,34.49,34.58,34.37,34.53,218200.0,34.49,34.58,34.37,34.53,218200.0
2008-07-02 13:30:00,34.54,34.8,34.5,34.77,123700.0,34.54,34.8,34.5,34.77,123700.0
2008-07-02 14:00:00,34.79,34.94,34.69,34.75,145600.0,34.79,34.94,34.69,34.75,145600.0
2008-07-02 14:30:00,34.73,34.9,34.6,34.72,139400.0,34.73,34.9,34.6,34.72,139400.0
2008-07-02 15:00:00,34.71,34.83,34.57,34.57,197000.0,34.71,34.83,34.57,34.57,197000.0
2008-07-02 15:30:00,34.58,34.6,33.98,34.03,588800.0,34.58,34.6,33.98,34.03,588800.0
2008-07-03 09:30:00,34.01,34.41,33.37,33.44,146500.0,34.01,34.41,33.37,33.44,146500.0
2008-07-03 10:00:00,33.45,33.66,33.09,33.63,160700.0,33.45,33.66,33.09,33.63,160700.0
2008-07-03 10:30:00,33.63,33.99,33.59,33.64,130800.0,33.63,33.99,33.59,33.64,130800.0
2008-07-03 11:00:00,33.59,33.79,33.59,33.79,128500.0,33.59,33.79,33.59,33.79,128500.0
2008-07-03 11:30:00,33.79,33.86,33.68,33.68,140600.0,33.79,33.86,33.68,33.68,140600.0
2008-07-03 12:00:00,33.69,33.69,33.44,33.48,152700.0,33.69,33.69,33.44,33.48,152700.0
2008-07-03 12:30:00,33.48,34.0,33.47,33.99,323700.0,33.48,34.0,33.47,33.99,323700.0
2008-07-07 09:30:00,34.02,34.34,33.98,34.22,132700.0,34.02,34.34,33.98,34.22,132700.0
2008-07-07 10:00:00,34.29,34.32,33.68,33.7,89700.0,34.29,34.32,33.68,33.7,89700.0
2008-07-07 10:30:00,33.72,33.85,33.46,33.48,55200.0,33.72,33.85,33.46,33.48,55200.0
2008-07-07 11:00:00,33.47,33.55,33.08,33.12,88400.0,33.47,33.55,33.08,33.12,88400.0
2008-07-07 11:30:00,33.13,33.17,32.77,32.85,124800.0,33.13,33.17,32.77,32.85,124800.0
2008-07-07 12:00:00,32.85,33.02,32.8,32.81,174900.0,32.85,33.02,32.8,32.81,174900.0
2008-07-07 12:30:00,32.81,32.98,32.54,32.54,171800.0,32.81,32.98,32.54,32.54,171800.0
2008-07-07 13:00:00,32.54,32.64,32.36,32.39,142100.0,32.54,32.64,32.36,32.39,142100.0
2008-07-07 13:30:00,32.36,32.53,32.23,32.26,167300.0,32.36,32.53,32.23,32.26,167300.0
2008-07-07 14:00:00,32.26,32.42,32.17,32.17,217100.0,32.26,32.42,32.17,32.17,217100.0
2008-07-07 14:30:00,32.18,32.43,32.18,32.39,192100.0,32.18,32.43,32.18,32.39,192100.0
2008-07-07 15:00:00,32.4,33.19,32.4,33.18,276100.0,32.4,33.19,32.4,33.18,276100.0
2008-07-07 15:30:00,33.19,33.47,33.04,33.05,301300.0,33.19,33.47,33.04,33.05,301300.0
2008-07-08 09:30:00,32.9,33.49,32.73,33.25,103400.0,32.9,33.49,32.73,33.25,103400.0
2008-07-08 10:00:00,33.25,34.08,33.13,33.98,171500.0,33.25,34.08,33.13,33.98,171500.0
2008-07-08 10:30:00,33.97,33.98,33.08,33.23,88700.0,33.97,33.98,33.08,33.23,88700.0
2008-07-08 11:00:00,33.23,33.81,33.21,33.74,91700.0,33.23,33.81,33.21,33.74,91700.0
2008-07-08 11:30:00,33.73,33.92,33.69,33.73,51200.0,33.73,33.92,33.69,33.73,51200.0
2008-07-08 12:00:00,33.77,33.95,33.7,33.91,72500.0,33.77,33.95,33.7,33.91,72500.0
2008-07-08 12:30:00,33.9,34.0,33.85,33.87,59500.0,33.9,34.0,33.85,33.87,59500.0
2008-07-08 13:00:00,33.89,33.95,33.64,33.7,51400.0,33.89,33.95,33.64,33.7,51400.0
2008-07-08 13:30:00,33.67,33.78,33.56,33.58,50600.0,33.67,33.78,33.56,33.58,50600.0
2008-07-08 14:00:00,33.59,33.82,33.55,33.8,75700.0,33.59,33.82,33.55,33.8,75700.0
2008-07-08 14:30:00,33.8,34.28,33.78,34.17,242700.0,33.8,34.28,33.78,34.17,242700.0
2008-07-08 15:00:00,34.16,34.39,34.16,34.35,192500.0,34.16,34.39,34.16,34.35,192500.0
2008-07-08 15:30:00,34.34,34.68,34.25,34.67,355000.0,34.34,34.68,34.25,34.67,355000.0
2008-07-09 09:30:00,34.68,34.71,34.09,34.59,110900.0,34.68,34.71,34.09,34.59,110900.0
2008-07-09 10:00:00,34.58,35.0,34.48,34.84,453000.0,34.58,35.0,34.48,34.84,453000.0
2008-07-09 10:30:00,34.85,34.92,34.32,34.64,194500.0,34.85,34.92,34.32,34.64,194500.0
2008-07-09 11:00:00,34.65,34.84,34.59,34.69,103100.0,34.65,34.84,34.59,34.69,103100.0
2008-07-09 11:30:00,34.69,34.69,34.2,34.23,140300.0,34.69,34.69,34.2,34.23,140300.0
2008-07-09 12:00:00,34.26,34.51,34.16,34.43,89900.0,34.26,34.51,34.16,34.43,89900.0
2008-07-09 12:30:00,34.41,34.43,34.11,34.25,91300.0,34.41,34.43,34.11,34.25,91300.0
2008-07-09 13:00:00,34.22,34.28,33.9,34.24,104700.0,34.22,34.28,33.9,34.24,104700.0
2008-07-09 13:30:00,34.26,34.42,34.14,34.27,54900.0,34.26,34.42,34.14,34.27,54900.0
2008-07-09 14:00:00,34.28,34.53,34.26,34.43,81200.0,34.28,34.53,34.26,34.43,81200.0
2008-07-09 14:30:00,34.43,34.53,33.93,34.05,104800.0,34.43,34.53,33.93,34.05,104800.0
2008-07-09 15:00:00,34.05,34.05,33.77,33.89,144600.0,34.05,34.05,33.77,33.89,144600.0
2008-07-09 15:30:00,33.89,33.95,33.55,33.66,303400.0,33.89,33.95,33.55,33.66,303400.0
2008-07-10 09:30:00,33.67,33.67,33.35,33.5,361700.0,33.67,33.67,33.35,33.5,361700.0
2008-07-10 10:00:00,33.5,33.54,33.28,33.39,136500.0,33.5,33.54,33.28,33.39,136500.0
2008-07-10 10:30:00,33.38,33.58,33.32,33.4,124200.0,33.38,33.58,33.32,33.4,124200.0
2008-07-10 11:00:00,33.37,33.49,33.03,33.16,78600.0,33.37,33.49,33.03,33.16,78600.0
2008-07-10 11:30:00,33.14,33.5,33.13,33.48,264400.0,33.14,33.5,33.13,33.48,264400.0
2008-07-10 12:00:00,33.45,33.54,33.3,33.33,85100.0,33.45,33.54,33.3,33.33,85100.0
2008-07-10 12:30:00,33.31,33.51,33.27,33.32,51900.0,33.31,33.51,33.27,33.32,51900.0
2008-07-10 13:00:00,33.32,33.51,33.32,33.49,75300.0,33.32,33.51,33.32,33.49,75300.0
2008-07-10 13:30:00,33.47,33.59,33.37,33.42,135700.0,33.47,33.59,33.37,33.42,135700.0
2008-07-10 14:00:00,33.42,33.49,33.02,33.11,88200.0,33.42,33.49,33.02,33.11,88200.0
2008-07-10 14:30:00,33.13,33.3,32.68,32.94,104600.0,33.13,33.3,32.68,32.94,104600.0
2008-07-10 15:00:00,32.95,33.42,32.9,33.39,161200.0,32.95,33.42,32.9,33.39,161200.0
2008-07-10 15:30:00,33.4,33.5,33.27,33.5,213300.0,33.4,33.5,33.27,33.5,213300.0
2008-07-11 09:30:00,32.97,33.58,32.97,33.35,122900.0,32.97,33.58,32.97,33.35,122900.0
2008-07-11 10:00:00,33.38,33.42,32.88,33.0,68500.0,33.38,33.42,32.88,33.0,68500.0
2008-07-11 10:30:00,32.98,33.18,32.9,33.07,106600.0,32.98,33.18,32.9,33.07,106600.0
2008-07-11 11:00:00,33.07,33.15,32.81,32.89,51500.0,33.07,33.15,32.81,32.89,51500.0
2008-07-11 11:30:00,32.88,33.06,32.77,33.02,77800.0,32.88,33.06,32.77,33.02,77800.0
2008-07-11 12:00:00,33.05,33.08,32.79,33.08,70700.0,33.05,33.08,32.79,33.08,70700.0
2008-07-11 12:30:00,33.05,33.11,32.86,32.95,68200.0,33.05,33.11,32.86,32.95,68200.0
2008-07-11 13:00:00,32.95,33.29,32.89,33.27,75800.0,32.95,33.29,32.89,33.27,75800.0
2008-07-11 13:30:00,33.23,33.53,33.2,33.45,90200.0,33.23,33.53,33.2,33.45,90200.0
2008-07-11 14:00:00,33.42,33.6,33.23,33.32,89100.0,33.42,33.6,33.23,33.32,89100.0
2008-07-11 14:30:00,33.31,33.63,33.22,33.4,179100.0,33.31,33.63,33.22,33.4,179100.0
2008-07-11 15:00:00,33.4,33.59,33.19,33.44,180000.0,33.4,33.59,33.19,33.44,180000.0
2008-07-11 15:30:00,33.42,33.47,33.1,33.19,326100.0,33.42,33.47,33.1,33.19,326100.0
2008-07-14 09:30:00,33.62,33.62,32.95,33.0,125100.0,33.62,33.62,32.95,33.0,125100.0
2008-07-14 10:00:00,33.01,33.58,32.79,33.18,122700.0,33.01,33.58,32.79,33.18,122700.0
2008-07-14 10:30:00,33.2,33.43,33.04,33.39,64400.0,33.2,33.43,33.04,33.39,64400.0
2008-07-14 11:00:00,33.39,33.42,32.96,33.12,44600.0,33.39,33.42,32.96,33.12,44600.0
2008-07-14 11:30:00,33.13,33.15,32.7,32.97,52000.0,33.13,33.15,32.7,32.97,52000.0
2008-07-14 12:00:00,32.97,33.29,32.73,33.21,86600.0,32.97,33.29,32.73,33.21,86600.0
2008-07-14 12:30:00,33.21,33.25,32.56,32.81,119500.0,33.21,33.25,32.56,32.81,119500.0
2008-07-14 13:00:00,32.81,32.86,32.58,32.72,173700.0,32.81,32.86,32.58,32.72,173700.0
2008-07-14 13:30:00,32.73,32.77,32.6,32.74,174900.0,32.73,32.77,32.6,32.74,174900.0
2008-07-14 14:00:00,32.73,32.76,32.6,32.61,128200.0,32.73,32.76,32.6,32.61,128200.0
2008-07-14 14:30:00,32.61,32.65,32.12,32.28,156400.0,32.61,32.65,32.12,32.28,156400.0
2008-07-14 15:00:00,32.28,32.75,32.26,32.73,166700.0,32.28,32.75,32.26,32.73,166700.0
2008-07-14 15:30:00,32.73,32.8,32.26,32.33,429000.0,32.73,32.8,32.26,32.33,429000.0
2008-07-15 09:30:00,32.1,33.23,32.1,33.21,176200.0,32.1,33.23,32.1,33.21,176200.0
2008-07-15 10:00:00,33.19,33.21,32.52,32.57,157000.0,33.19,33.21,32.52,32.57,157000.0
2008-07-15 10:30:00,32.57,32.74,32.46,32.51,123200.0,32.57,32.74,32.46,32.51,123200.0
2008-07-15 11:00:00,32.51,32.57,32.23,32.34,202900.0,32.51,32.57,32.23,32.34,202900.0
2008-07-15 11:30:00,32.34,32.35,31.84,32.26,202300.0,32.34,32.35,31.84,32.26,202300.0
2008-07-15 12:00:00,32.24,32.41,32.06,32.34,184700.0,32.24,32.41,32.06,32.34,184700.0
2008-07-15 12:30:00,32.33,32.53,32.29,32.45,178800.0,32.33,32.53,32.29,32.45,178800.0
2008-07-15 13:00:00,32.45,32.56,32.12,32.35,215100.0,32.45,32.56,32.12,32.35,215100.0
2008-07-15 13:30:00,32.35,32.46,31.88,32.11,217000.0,32.35,32.46,31.88,32.11,217000.0
2008-07-15 14:00:00,32.12,32.12,31.64,31.78,863000.0,32.12,32.12,31.64,31.78,863000.0
2008-07-15 14:30:00,31.8,32.2,31.74,32.18,355000.0,31.8,32.2,31.74,32.18,355000.0
2008-07-15 15:00:00,32.17,32.39,32.14,32.25,284700.0,32.17,32.39,32.14,32.25,284700.0
2008-07-15 15:30:00,32.22,32.41,31.91,32.23,552400.0,32.22,32.41,31.91,32.23,552400.0
2008-07-16 09:30:00,32.05,32.85,31.87,32.71,164200.0,32.05,32.85,31.87,32.71,164200.0
2008-07-16 10:00:00,32.7,32.9,32.29,32.86,149400.0,32.7,32.9,32.29,32.86,149400.0
2008-07-16 10:30:00,32.86,33.07,32.63,32.72,126900.0,32.86,33.07,32.63,32.72,126900.0
2008-07-16 11:00:00,32.7,33.04,32.64,32.65,99400.0,32.7,33.04,32.64,32.65,99400.0
2008-07-16 11:30:00,32.65,32.67,32.13,32.31,90400.0,32.65,32.67,32.13,32.31,90400.0
2008-07-16 12:00:00,32.28,32.81,32.25,32.8,136900.0,32.28,32.81,32.25,32.8,136900.0
2008-07-16 12:30:00,32.78,32.97,32.58,32.94,86600.0,32.78,32.97,32.58,32.94,86600.0
2008-07-16 13:00:00,32.94,33.19,32.65,33.09,165400.0,32.94,33.19,32.65,33.09,165400.0
2008-07-16 13:30:00,33.09,33.14,32.96,33.12,77400.0,33.09,33.14,32.96,33.12,77400.0
2008-07-16 14:00:00,33.12,33.46,32.9,33.42,134700.0,33.12,33.46,32.9,33.42,134700.0
2008-07-16 14:30:00,33.43,33.49,33.26,33.45,127000.0,33.43,33.49,33.26,33.45,127000.0
2008-07-16 15:00:00,33.45,33.54,33.16,33.16,178100.0,33.45,33.54,33.16,33.16,178100.0
2008-07-16 15:30:00,33.16,33.29,32.7,32.96,512100.0,33.16,33.29,32.7,32.96,512100.0
2008-07-17 09:30:00,33.39,34.1,33.05,33.62,368200.0,33.39,34.1,33.05,33.62,368200.0
2008-07-17 10:00:00,33.62,34.18,33.58,34.04,183000.0,33.62,34.18,33.58,34.04,183000.0
2008-07-17 10:30:00,34.07,34.07,33.73,33.75,93800.0,34.07,34.07,33.73,33.75,93800.0
2008-07-17 11:00:00,33.75,33.77,33.36,33.45,150600.0,33.75,33.77,33.36,33.45,150600.0
2008-07-17 11:30:00,33.44,33.58,33.25,33.32,164100.0,33.44,33.58,33.25,33.32,164100.0
2008-07-17 12:00:00,33.32,33.35,33.15,33.25,286600.0,33.32,33.35,33.15,33.25,286600.0
2008-07-17 12:30:00,33.26,33.41,33.13,33.36,168500.0,33.26,33.41,33.13,33.36,168500.0
2008-07-17 13:00:00,33.37,33.41,32.96,32.98,172700.0,33.37,33.41,32.96,32.98,172700.0
2008-07-17 13:30:00,32.99,33.18,32.92,32.98,277500.0,32.99,33.18,32.92,32.98,277500.0
2008-07-17 14:00:00,32.99,33.22,32.95,32.95,337000.0,32.99,33.22,32.95,32.95,337000.0
2008-07-17 14:30:00,32.96,32.97,32.61,32.84,210100.0,32.96,32.97,32.61,32.84,210100.0
2008-07-17 15:00:00,32.83,33.01,32.65,32.68,233800.0,32.83,33.01,32.65,32.68,233800.0
2008-07-17 15:30:00,32.67,32.74,32.31,32.56,471400.0,32.67,32.74,32.31,32.56,471400.0
2008-07-18 09:30:00,32.4,32.59,31.64,32.11,409700.0,32.4,32.59,31.64,32.11,409700.0
2008-07-18 10:00:00,32.11,32.47,32.01,32.06,147000.0,32.11,32.47,32.01,32.06,147000.0
2008-07-18 10:30:00,32.03,32.23,31.86,31.93,142200.0,32.03,32.23,31.86,31.93,142200.0
2008-07-18 11:00:00,31.93,31.96,31.67,31.7,181600.0,31.93,31.96,31.67,31.7,181600.0
2008-07-18 11:30:00,31.72,31.97,31.68,31.86,283300.0,31.72,31.97,31.68,31.86,283300.0
2008-07-18 12:00:00,31.86,32.11,31.86,32.0,138700.0,31.86,32.11,31.86,32.0,138700.0
2008-07-18 12:30:00,32.0,32.11,31.82,31.85,115400.0,32.0,32.11,31.82,31.85,115400.0
2008-07-18 13:00:00,31.87,32.04,31.82,31.95,124300.0,31.87,32.04,31.82,31.95,124300.0
2008-07-18 13:30:00,31.95,32.02,31.88,31.9,108800.0,31.95,32.02,31.88,31.9,108800.0
2008-07-18 14:00:00,31.9,32.0,31.78,31.85,130000.0,31.9,32.0,31.78,31.85,130000.0
2008-07-18 14:30:00,31.84,32.0,31.81,31.93,131900.0,31.84,32.0,31.81,31.93,131900.0
2008-07-18 15:00:00,31.93,31.97,31.88,31.95,129300.0,31.93,31.97,31.88,31.95,129300.0
2008-07-18 15:30:00,31.94,32.05,31.91,31.92,350300.0,31.94,32.05,31.91,31.92,350300.0
2008-07-21 09:30:00,31.89,33.38,31.77,32.82,213900.0,31.89,33.38,31.77,32.82,213900.0
2008-07-21 10:00:00,32.87,33.01,32.65,32.76,94100.0,32.87,33.01,32.65,32.76,94100.0
2008-07-21 10:30:00,32.74,32.8,32.46,32.72,77200.0,32.74,32.8,32.46,32.72,77200.0
2008-07-21 11:00:00,32.74,32.85,32.57,32.74,60400.0,32.74,32.85,32.57,32.74,60400.0
2008-07-21 11:30:00,32.75,32.76,32.22,32.28,87500.0,32.75,32.76,32.22,32.28,87500.0
2008-07-21 12:00:00,32.29,32.4,32.08,32.21,71600.0,32.29,32.4,32.08,32.21,71600.0
2008-07-21 12:30:00,32.24,32.3,31.94,31.94,69500.0,32.24,32.3,31.94,31.94,69500.0
2008-07-21 13:00:00,31.95,32.18,31.94,32.08,80200.0,31.95,32.18,31.94,32.08,80200.0
2008-07-21 13:30:00,32.06,32.09,31.9,31.96,89900.0,32.06,32.09,31.9,31.96,89900.0
2008-07-21 14:00:00,31.98,32.02,31.78,31.81,124800.0,31.98,32.02,31.78,31.81,124800.0
2008-07-21 14:30:00,31.8,31.84,31.69,31.81,106900.0,31.8,31.84,31.69,31.81,106900.0
2008-07-21 15:00:00,31.82,32.07,31.66,31.94,159400.0,31.82,32.07,31.66,31.94,159400.0
2008-07-21 15:30:00,31.94,31.94,31.66,31.72,282800.0,31.94,31.94,31.66,31.72,282800.0
2008-07-22 09:30:00,31.64,31.99,31.45,31.49,109200.0,31.64,31.99,31.45,31.49,109200.0
2008-07-22 10:00:00,31.47,31.65,31.37,31.45,154000.0,31.47,31.65,31.37,31.45,154000.0
2008-07-22 10:30:00,31.43,31.47,31.0,31.05,164300.0,31.43,31.47,31.0,31.05,164300.0
2008-07-22 11:00:00,31.04,31.42,30.88,31.4,215500.0,31.04,31.42,30.88,31.4,215500.0
2008-07-22 11:30:00,31.39,31.57,31.29,31.34,118500.0,31.39,31.57,31.29,31.34,118500.0
2008-07-22 12:00:00,31.33,31.45,31.21,31.31,107100.0,31.33,31.45,31.21,31.31,107100.0
2008-07-22 12:30:00,31.32,31.38,31.25,31.36,94300.0,31.32,31.38,31.25,31.36,94300.0
2008-07-22 13:00:00,31.38,31.39,31.17,31.36,97600.0,31.38,31.39,31.17,31.36,97600.0
2008-07-22 13:30:00,31.36,31.44,31.23,31.26,74200.0,31.36,31.44,31.23,31.26,74200.0
2008-07-22 14:00:00,31.27,31.29,31.07,31.29,101800.0,31.27,31.29,31.07,31.29,101800.0
2008-07-22 14:30:00,31.29,31.35,31.24,31.35,105700.0,31.29,31.35,31.24,31.35,105700.0
2008-07-22 15:00:00,31.35,31.43,31.25,31.39,112700.0,31.35,31.43,31.25,31.39,112700.0
2008-07-22 15:30:00,31.38,31.57,31.36,31.48,295800.0,31.38,31.57,31.36,31.48,295800.0
2008-07-23 09:30:00,31.43,31.71,31.32,31.66,86200.0,31.43,31.71,31.32,31.66,86200.0
2008-07-23 10:00:00,31.67,32.3,31.62,32.09,112100.0,31.67,32.3,31.62,32.09,112100.0
2008-07-23 10:30:00,32.1,32.67,32.1,32.44,84900.0,32.1,32.67,32.1,32.44,84900.0
2008-07-23 11:00:00,32.44,32.74,32.4,32.65,116000.0,32.44,32.74,32.4,32.65,116000.0
2008-07-23 11:30:00,32.64,32.98,32.59,32.81,109900.0,32.64,32.98,32.59,32.81,109900.0
2008-07-23 12:00:00,32.81,32.91,32.31,32.44,89100.0,32.81,32.91,32.31,32.44,89100.0
2008-07-23 12:30:00,32.44,32.59,32.39,32.53,46600.0,32.44,32.59,32.39,32.53,46600.0
2008-07-23 13:00:00,32.52,32.66,32.35,32.59,77700.0,32.52,32.66,32.35,32.59,77700.0
2008-07-23 13:30:00,32.59,32.84,32.53,32.68,121700.0,32.59,32.84,32.53,32.68,121700.0
2008-07-23 14:00:00,32.66,33.12,32.64,33.08,144500.0,32.66,33.12,32.64,33.08,144500.0
2008-07-23 14:30:00,33.08,33.13,32.8,32.9,112500.0,33.08,33.13,32.8,32.9,112500.0
2008-07-23 15:00:00,32.87,33.04,32.75,32.76,181300.0,32.87,33.04,32.75,32.76,181300.0
2008-07-23 15:30:00,32.76,32.92,32.64,32.82,349600.0,32.76,32.92,32.64,32.82,349600.0
2008-07-24 09:30:00,32.57,32.89,31.85,31.98,204100.0,32.57,32.89,31.85,31.98,204100.0
2008-07-24 10:00:00,31.98,31.99,31.61,31.96,227200.0,31.98,31.99,31.61,31.96,227200.0
2008-07-24 10:30:00,31.95,32.15,31.95,32.1,138400.0,31.95,32.15,31.95,32.1,138400.0
2008-07-24 11:00:00,32.1,32.12,31.85,32.02,340600.0,32.1,32.12,31.85,32.02,340600.0
2008-07-24 11:30:00,32.03,32.41,32.02,32.38,150600.0,32.03,32.41,32.02,32.38,150600.0
2008-07-24 12:00:00,32.39,32.39,32.05,32.1,124300.0,32.39,32.39,32.05,32.1,124300.0
2008-07-24 12:30:00,32.1,32.12,31.6,31.7,379800.0,32.1,32.12,31.6,31.7,379800.0
2008-07-24 13:00:00,31.7,32.07,31.62,31.91,254000.0,31.7,32.07,31.62,31.91,254000.0
2008-07-24 13:30:00,31.9,32.13,31.9,31.99,111600.0,31.9,32.13,31.9,31.99,111600.0
2008-07-24 14:00:00,32.0,32.01,31.78,31.81,127600.0,32.0,32.01,31.78,31.81,127600.0
2008-07-24 14:30:00,31.81,31.86,31.63,31.85,146000.0,31.81,31.86,31.63,31.85,146000.0
2008-07-24 15:00:00,31.85,32.04,31.83,31.93,202800.0,31.85,32.04,31.83,31.93,202800.0
2008-07-24 15:30:00,31.93,31.93,31.48,31.5,467100.0,31.93,31.93,31.48,31.5,467100.0
2008-07-25 09:30:00,31.61,31.76,31.2,31.54,85500.0,31.61,31.76,31.2,31.54,85500.0
2008-07-25 10:00:00,31.54,32.23,31.54,32.13,101800.0,31.54,32.23,31.54,32.13,101800.0
2008-07-25 10:30:00,32.13,32.31,32.07,32.19,73200.0,32.13,32.31,32.07,32.19,73200.0
2008-07-25 11:00:00,32.21,32.28,32.15,32.28,60600.0,32.21,32.28,32.15,32.28,60600.0
2008-07-25 11:30:00,32.3,32.37,32.2,32.23,52000.0,32.3,32.37,32.2,32.23,52000.0
2008-07-25 12:00:00,32.21,32.3,32.17,32.24,54800.0,32.21,32.3,32.17,32.24,54800.0
2008-07-25 12:30:00,32.24,32.29,32.12,32.24,64500.0,32.24,32.29,32.12,32.24,64500.0
2008-07-25 13:00:00,32.26,32.3,32.05,32.2,67100.0,32.26,32.3,32.05,32.2,67100.0
2008-07-25 13:30:00,32.19,32.3,32.15,32.17,56400.0,32.19,32.3,32.15,32.17,56400.0
2008-07-25 14:00:00,32.17,32.38,32.11,32.27,131100.0,32.17,32.38,32.11,32.27,131100.0
2008-07-25 14:30:00,32.26,32.41,32.22,32.36,58500.0,32.26,32.41,32.22,32.36,58500.0
2008-07-25 15:00:00,32.38,32.47,32.24,32.43,137500.0,32.38,32.47,32.24,32.43,137500.0
2008-07-25 15:30:00,32.43,32.66,32.38,32.59,363500.0,32.43,32.66,32.38,32.59,363500.0
2008-07-28 09:30:00,32.35,33.61,32.35,32.79,170200.0,32.35,33.61,32.35,32.79,170200.0
2008-07-28 10:00:00,32.78,32.89,32.52,32.69,200000.0,32.78,32.89,32.52,32.69,200000.0
2008-07-28 10:30:00,32.71,32.88,32.68,32.81,108100.0,32.71,32.88,32.68,32.81,108100.0
2008-07-28 11:00:00,32.8,32.82,32.26,32.36,104800.0,32.8,32.82,32.26,32.36,104800.0
2008-07-28 11:30:00,32.35,32.52,32.35,32.46,67400.0,32.35,32.52,32.35,32.46,67400.0
2008-07-28 12:00:00,32.45,32.56,32.39,32.49,63700.0,32.45,32.56,32.39,32.49,63700.0
2008-07-28 12:30:00,32.51,32.55,32.32,32.34,109300.0,32.51,32.55,32.32,32.34,109300.0
2008-07-28 13:00:00,32.34,32.43,32.3,32.41,121100.0,32.34,32.43,32.3,32.41,121100.0
2008-07-28 13:30:00,32.41,32.46,32.31,32.45,90300.0,32.41,32.46,32.31,32.45,90300.0
2008-07-28 14:00:00,32.46,32.47,32.06,32.06,119800.0,32.46,32.47,32.06,32.06,119800.0
2008-07-28 14:30:00,32.05,32.19,31.83,31.84,113000.0,32.05,32.19,31.83,31.84,113000.0
2008-07-28 15:00:00,31.81,32.06,31.81,31.95,130200.0,31.81,32.06,31.81,31.95,130200.0
2008-07-28 15:30:00,31.96,32.11,31.88,32.09,412200.0,31.96,32.11,31.88,32.09,412200.0
2008-07-29 09:30:00,32.4,32.83,32.28,32.49,128900.0,32.4,32.83,32.28,32.49,128900.0
2008-07-29 10:00:00,32.5,32.95,32.41,32.71,117800.0,32.5,32.95,32.41,32.71,117800.0
2008-07-29 10:30:00,32.75,33.06,32.72,33.05,113000.0,32.75,33.06,32.72,33.05,113000.0
2008-07-29 11:00:00,33.06,33.12,32.91,32.95,41200.0,33.06,33.12,32.91,32.95,41200.0
2008-07-29 11:30:00,32.94,33.19,32.91,32.94,46800.0,32.94,33.19,32.91,32.94,46800.0
2008-07-29 12:00:00,32.94,33.1,32.92,33.1,39000.0,32.94,33.1,32.92,33.1,39000.0
2008-07-29 12:30:00,33.1,33.1,32.84,32.86,51800.0,33.1,33.1,32.84,32.86,51800.0
2008-07-29 13:00:00,32.85,32.97,32.81,32.96,55500.0,32.85,32.97,32.81,32.96,55500.0
2008-07-29 13:30:00,32.96,33.06,32.92,33.02,71700.0,32.96,33.06,32.92,33.02,71700.0
2008-07-29 14:00:00,33.01,33.16,32.97,33.14,131700.0,33.01,33.16,32.97,33.14,131700.0
2008-07-29 14:30:00,33.15,33.2,33.07,33.15,142100.0,33.15,33.2,33.07,33.15,142100.0
2008-07-29 15:00:00,33.18,33.22,33.06,33.11,156500.0,33.18,33.22,33.06,33.11,156500.0
2008-07-29 15:30:00,33.12,33.14,32.95,33.01,252400.0,33.12,33.14,32.95,33.01,252400.0
2008-07-30 09:30:00,32.97,33.35,32.67,32.79,160900.0,32.97,33.35,32.67,32.79,160900.0
2008-07-30 10:00:00,32.8,33.08,32.8,32.94,115400.0,32.8,33.08,32.8,32.94,115400.0
2008-07-30 10:30:00,32.93,33.04,32.76,32.86,127000.0,32.93,33.04,32.76,32.86,127000.0
2008-07-30 11:00:00,32.86,33.03,32.76,33.01,66600.0,32.86,33.03,32.76,33.01,66600.0
2008-07-30 11:30:00,33.03,33.15,31.31,32.27,340500.0,33.03,33.15,31.31,32.27,340500.0
2008-07-30 12:00:00,32.25,33.0,32.25,32.99,267100.0,32.25,33.0,32.25,32.99,267100.0
2008-07-30 12:30:00,32.99,33.0,32.37,32.5,67500.0,32.99,33.0,32.37,32.5,67500.0
2008-07-30 13:00:00,32.5,32.57,32.12,32.52,90700.0,32.5,32.57,32.12,32.52,90700.0
2008-07-30 13:30:00,32.53,32.57,32.22,32.38,57700.0,32.53,32.57,32.22,32.38,57700.0
2008-07-30 14:00:00,32.36,32.61,32.32,32.57,114900.0,32.36,32.61,32.32,32.57,114900.0
2008-07-30 14:30:00,32.56,32.85,32.55,32.85,102800.0,32.56,32.85,32.55,32.85,102800.0
2008-07-30 15:00:00,32.85,32.96,32.65,32.9,124800.0,32.85,32.96,32.65,32.9,124800.0
2008-07-30 15:30:00,32.9,33.25,32.9,33.16,327700.0,32.9,33.25,32.9,33.16,327700.0
2008-07-31 09:30:00,33.11,34.84,33.11,34.83,529500.0,33.11,34.84,33.11,34.83,529500.0
2008-07-31 10:00:00,34.83,34.83,34.08,34.6,384500.0,34.83,34.83,34.08,34.6,384500.0
2008-07-31 10:30:00,34.6,34.85,34.49,34.8,255200.0,34.6,34.85,34.49,34.8,255200.0
2008-07-31 11:00:00,34.83,34.85,34.58,34.65,198400.0,34.83,34.85,34.58,34.65,198400.0
2008-07-31 11:30:00,34.65,34.75,34.52,34.54,256800.0,34.65,34.75,34.52,34.54,256800.0
2008-07-31 12:00:00,34.56,34.71,34.53,34.64,237900.0,34.56,34.71,34.53,34.64,237900.0
2008-07-31 12:30:00,34.65,34.75,34.42,34.74,273200.0,34.65,34.75,34.42,34.74,273200.0
2008-07-31 13:00:00,34.74,34.83,34.57,34.67,235800.0,34.74,34.83,34.57,34.67,235800.0
2008-07-31 13:30:00,34.68,34.99,34.68,34.76,159300.0,34.68,34.99,34.68,34.76,159300.0
2008-07-31 14:00:00,34.76,34.81,34.65,34.67,203000.0,34.76,34.81,34.65,34.67,203000.0
2008-07-31 14:30:00,34.68,34.82,34.66,34.77,297700.0,34.68,34.82,34.66,34.77,297700.0
2008-07-31 15:00:00,34.78,34.88,34.68,34.75,262000.0,34.78,34.88,34.68,34.75,262000.0
2008-07-31 15:30:00,34.75,34.8,34.3,34.49,622000.0,34.75,34.8,34.3,34.49,622000.0
2008-08-01 09:30:00,33.09,34.58,33.07,34.06,1057300.0,33.09,34.58,33.07,34.06,1057300.0
2008-08-01 10:00:00,34.07,34.1,33.7,34.0,353600.0,34.07,34.1,33.7,34.0,353600.0
2008-08-01 10:30:00,33.96,34.18,33.87,34.02,309200.0,33.96,34.18,33.87,34.02,309200.0
2008-08-01 11:00:00,34.0,34.1,33.86,33.93,250900.0,34.0,34.1,33.86,33.93,250900.0
2008-08-01 11:30:00,33.94,34.04,33.78,33.87,97400.0,33.94,34.04,33.78,33.87,97400.0
2008-08-01 12:00:00,33.85,33.95,33.83,33.89,98700.0,33.85,33.95,33.83,33.89,98700.0
2008-08-01 12:30:00,33.89,33.96,33.85,33.94,105200.0,33.89,33.96,33.85,33.94,105200.0
2008-08-01 13:00:00,33.94,34.05,33.89,33.97,231000.0,33.94,34.05,33.89,33.97,231000.0
2008-08-01 13:30:00,33.96,34.01,33.91,33.99,216000.0,33.96,34.01,33.91,33.99,216000.0
2008-08-01 14:00:00,33.99,34.0,33.75,33.89,168500.0,33.99,34.0,33.75,33.89,168500.0
2008-08-01 14:30:00,33.88,33.9,33.64,33.67,171900.0,33.88,33.9,33.64,33.67,171900.0
2008-08-01 15:00:00,33.67,33.71,33.52,33.55,222900.0,33.67,33.71,33.52,33.55,222900.0
2008-08-01 15:30:00,33.54,33.61,32.6,32.67,768700.0,33.54,33.61,32.6,32.67,768700.0
2008-08-04 09:30:00,28.24,30.01,27.73,29.53,2525800.0,28.24,30.01,27.73,29.53,2525800.0
2008-08-04 10:00:00,29.53,29.55,29.04,29.3,928200.0,29.53,29.55,29.04,29.3,928200.0
2008-08-04 10:30:00,29.3,29.4,28.75,28.91,718800.0,29.3,29.4,28.75,28.91,718800.0
2008-08-04 11:00:00,28.91,29.24,28.85,29.16,443900.0,28.91,29.24,28.85,29.16,443900.0
2008-08-04 11:30:00,29.15,29.52,29.14,29.5,486200.0,29.15,29.52,29.14,29.5,486200.0
2008-08-04 12:00:00,29.5,29.82,29.36,29.36,920000.0,29.5,29.82,29.36,29.36,920000.0
2008-08-04 12:30:00,29.35,29.44,28.92,29.0,276700.0,29.35,29.44,28.92,29.0,276700.0
2008-08-04 13:00:00,28.99,29.13,28.9,29.0,283500.0,28.99,29.13,28.9,29.0,283500.0
2008-08-04 13:30:00,29.0,29.09,29.0,29.07,257100.0,29.0,29.09,29.0,29.07,257100.0
2008-08-04 14:00:00,29.08,29.3,29.06,29.23,327900.0,29.08,29.3,29.06,29.23,327900.0
2008-08-04 14:30:00,29.23,29.29,29.13,29.15,220300.0,29.23,29.29,29.13,29.15,220300.0
2008-08-04 15:00:00,29.16,29.57,29.15,29.55,566500.0,29.16,29.57,29.15,29.55,566500.0
2008-08-04 15:30:00,29.54,30.0,29.5,29.94,913000.0,29.54,30.0,29.5,29.94,913000.0
2008-08-05 09:30:00,30.5,30.99,30.49,30.94,579400.0,30.5,30.99,30.49,30.94,579400.0
2008-08-05 10:00:00,30.95,30.97,30.68,30.77,201700.0,30.95,30.97,30.68,30.77,201700.0
2008-08-05 10:30:00,30.78,30.97,30.72,30.94,137000.0,30.78,30.97,30.72,30.94,137000.0
2008-08-05 11:00:00,30.94,30.97,30.75,30.94,135000.0,30.94,30.97,30.75,30.94,135000.0
2008-08-05 11:30:00,30.92,30.95,30.78,30.9,129900.0,30.92,30.95,30.78,30.9,129900.0
2008-08-05 12:00:00,30.9,30.9,30.75,30.78,162000.0,30.9,30.9,30.75,30.78,162000.0
2008-08-05 12:30:00,30.77,30.9,30.77,30.87,92500.0,30.77,30.9,30.77,30.87,92500.0
2008-08-05 13:00:00,30.86,30.87,30.76,30.77,96400.0,30.86,30.87,30.76,30.77,96400.0
2008-08-05 13:30:00,30.78,30.85,30.74,30.76,135100.0,30.78,30.85,30.74,30.76,135100.0
2008-08-05 14:00:00,30.76,30.9,30.63,30.73,159500.0,30.76,30.9,30.63,30.73,159500.0
2008-08-05 14:30:00,30.74,30.87,30.61,30.82,122400.0,30.74,30.87,30.61,30.82,122400.0
2008-08-05 15:00:00,30.8,30.89,30.76,30.84,143000.0,30.8,30.89,30.76,30.84,143000.0
2008-08-05 15:30:00,30.84,31.25,30.75,31.21,407000.0,30.84,31.25,30.75,31.21,407000.0
2008-08-06 09:30:00,30.67,31.55,30.67,30.78,265200.0,30.67,31.55,30.67,30.78,265200.0
2008-08-06 10:00:00,30.77,30.8,30.31,30.55,304100.0,30.77,30.8,30.31,30.55,304100.0
2008-08-06 10:30:00,30.56,30.6,30.27,30.37,139200.0,30.56,30.6,30.27,30.37,139200.0
2008-08-06 11:00:00,30.37,30.5,30.35,30.49,172400.0,30.37,30.5,30.35,30.49,172400.0
2008-08-06 11:30:00,30.49,30.75,30.48,30.72,205900.0,30.49,30.75,30.48,30.72,205900.0
2008-08-06 12:00:00,30.71,30.99,30.71,30.91,120100.0,30.71,30.99,30.71,30.91,120100.0
2008-08-06 12:30:00,30.91,31.07,30.89,31.01,102600.0,30.91,31.07,30.89,31.01,102600.0
2008-08-06 13:00:00,31.01,31.26,31.0,31.25,75100.0,31.01,31.26,31.0,31.25,75100.0
2008-08-06 13:30:00,31.25,31.3,31.06,31.15,73300.0,31.25,31.3,31.06,31.15,73300.0
2008-08-06 14:00:00,31.16,31.28,31.14,31.23,84700.0,31.16,31.28,31.14,31.23,84700.0
2008-08-06 14:30:00,31.23,31.4,31.23,31.28,117900.0,31.23,31.4,31.23,31.28,117900.0
2008-08-06 15:00:00,31.28,31.37,31.26,31.32,141800.0,31.28,31.37,31.26,31.32,141800.0
2008-08-06 15:30:00,31.32,31.56,31.27,31.47,353400.0,31.32,31.56,31.27,31.47,353400.0
2008-08-07 09:30:00,31.3,31.47,30.95,31.24,124200.0,31.3,31.47,30.95,31.24,124200.0
2008-08-07 10:00:00,31.25,31.36,31.11,31.18,154700.0,31.25,31.36,31.11,31.18,154700.0
2008-08-07 10:30:00,31.17,31.3,31.04,31.06,150600.0,31.17,31.3,31.04,31.06,150600.0
2008-08-07 11:00:00,31.07,31.09,30.84,30.89,165000.0,31.07,31.09,30.84,30.89,165000.0
2008-08-07 11:30:00,30.88,30.97,30.8,30.84,71800.0,30.88,30.97,30.8,30.84,71800.0
2008-08-07 12:00:00,30.85,30.93,30.77,30.87,79700.0,30.85,30.93,30.77,30.87,79700.0
2008-08-07 12:30:00,30.86,31.01,30.76,31.0,225700.0,30.86,31.01,30.76,31.0,225700.0
2008-08-07 13:00:00,31.0,31.06,30.94,31.0,113500.0,31.0,31.06,30.94,31.0,113500.0
2008-08-07 13:30:00,31.0,31.01,30.93,30.93,168000.0,31.0,31.01,30.93,30.93,168000.0
2008-08-07 14:00:00,30.91,31.0,30.91,30.95,89400.0,30.91,31.0,30.91,30.95,89400.0
2008-08-07 14:30:00,30.95,31.0,30.91,30.93,218600.0,30.95,31.0,30.91,30.93,218600.0
2008-08-07 15:00:00,30.94,30.97,30.1,30.12,375000.0,30.94,30.97,30.1,30.12,375000.0
2008-08-07 15:30:00,30.12,30.13,28.27,29.0,1693400.0,30.12,30.13,28.27,29.0,1693400.0
2008-08-08 09:30:00,29.9,29.93,29.08,29.14,488000.0,29.9,29.93,29.08,29.14,488000.0
2008-08-08 10:00:00,29.14,29.2,28.86,28.96,378000.0,29.14,29.2,28.86,28.96,378000.0
2008-08-08 10:30:00,28.96,29.01,28.7,28.95,270800.0,28.96,29.01,28.7,28.95,270800.0
2008-08-08 11:00:00,28.93,29.15,28.85,28.86,219600.0,28.93,29.15,28.85,28.86,219600.0
2008-08-08 11:30:00,28.86,29.19,28.85,29.16,180200.0,28.86,29.19,28.85,29.16,180200.0
2008-08-08 12:00:00,29.17,29.21,28.94,28.94,155600.0,29.17,29.21,28.94,28.94,155600.0
2008-08-08 12:30:00,28.94,29.12,28.92,29.06,97100.0,28.94,29.12,28.92,29.06,97100.0
2008-08-08 13:00:00,29.07,29.15,28.94,28.98,81400.0,29.07,29.15,28.94,28.98,81400.0
2008-08-08 13:30:00,28.99,29.16,28.96,29.05,176500.0,28.99,29.16,28.96,29.05,176500.0
2008-08-08 14:00:00,29.05,29.07,28.98,29.03,184000.0,29.05,29.07,28.98,29.03,184000.0
2008-08-08 14:30:00,29.05,29.1,28.96,28.98,161400.0,29.05,29.1,28.96,28.98,161400.0
2008-08-08 15:00:00,28.98,29.04,28.9,28.91,218300.0,28.98,29.04,28.9,28.91,218300.0
2008-08-08 15:30:00,28.9,28.95,28.79,28.86,563300.0,28.9,28.95,28.79,28.86,563300.0
2008-08-11 09:30:00,28.92,28.95,28.26,28.57,263300.0,28.92,28.95,28.26,28.57,263300.0
2008-08-11 10:00:00,28.57,28.79,28.52,28.7,176800.0,28.57,28.79,28.52,28.7,176800.0
2008-08-11 10:30:00,28.7,28.84,28.7,28.81,82700.0,28.7,28.84,28.7,28.81,82700.0
2008-08-11 11:00:00,28.81,29.09,28.81,29.04,88300.0,28.81,29.09,28.81,29.04,88300.0
2008-08-11 11:30:00,29.04,29.18,29.0,29.0,110800.0,29.04,29.18,29.0,29.0,110800.0
2008-08-11 12:00:00,29.0,29.04,28.8,28.92,149600.0,29.0,29.04,28.8,28.92,149600.0
2008-08-11 12:30:00,28.9,29.14,28.83,29.14,113800.0,28.9,29.14,28.83,29.14,113800.0
2008-08-11 13:00:00,29.14,29.14,28.98,29.0,111800.0,29.14,29.14,28.98,29.0,111800.0
2008-08-11 13:30:00,29.01,29.15,28.94,29.0,107200.0,29.01,29.15,28.94,29.0,107200.0
2008-08-11 14:00:00,29.02,29.12,28.99,29.12,171800.0,29.02,29.12,28.99,29.12,171800.0
2008-08-11 14:30:00,29.12,29.13,28.93,29.02,167600.0,29.12,29.13,28.93,29.02,167600.0
2008-08-11 15:00:00,29.02,29.13,29.0,29.03,236500.0,29.02,29.13,29.0,29.03,236500.0
2008-08-11 15:30:00,29.02,29.27,28.99,29.27,529300.0,29.02,29.27,28.99,29.27,529300.0
2008-08-12 09:30:00,29.29,29.54,29.03,29.4,312400.0,29.29,29.54,29.03,29.4,312400.0
2008-08-12 10:00:00,29.41,29.88,29.27,29.82,154800.0,29.41,29.88,29.27,29.82,154800.0
2008-08-12 10:30:00,29.8,29.92,29.65,29.77,84700.0,29.8,29.92,29.65,29.77,84700.0
2008-08-12 11:00:00,29.83,30.15,29.82,30.02,158300.0,29.83,30.15,29.82,30.02,158300.0
2008-08-12 11:30:00,30.02,30.07,29.79,29.85,145600.0,30.02,30.07,29.79,29.85,145600.0
2008-08-12 12:00:00,29.84,29.96,29.76,29.85,92700.0,29.84,29.96,29.76,29.85,92700.0
2008-08-12 12:30:00,29.85,29.85,29.72,29.77,102600.0,29.85,29.85,29.72,29.77,102600.0
2008-08-12 13:00:00,29.77,29.86,29.76,29.78,136800.0,29.77,29.86,29.76,29.78,136800.0
2008-08-12 13:30:00,29.77,30.31,29.75,30.26,462600.0,29.77,30.31,29.75,30.26,462600.0
2008-08-12 14:00:00,30.26,30.35,30.19,30.26,271500.0,30.26,30.35,30.19,30.26,271500.0
2008-08-12 14:30:00,30.26,30.35,30.1,30.13,152300.0,30.26,30.35,30.1,30.13,152300.0
2008-08-12 15:00:00,30.13,30.14,29.9,30.05,273800.0,30.13,30.14,29.9,30.05,273800.0
2008-08-12 15:30:00,30.05,30.09,29.75,29.92,558900.0,30.05,30.09,29.75,29.92,558900.0
2008-08-13 09:30:00,30.0,30.22,29.39,29.74,143300.0,30.0,30.22,29.39,29.74,143300.0
2008-08-13 10:00:00,29.74,29.82,29.63,29.72,147200.0,29.74,29.82,29.63,29.72,147200.0
2008-08-13 10:30:00,29.71,29.71,29.33,29.44,97500.0,29.71,29.71,29.33,29.44,97500.0
2008-08-13 11:00:00,29.45,29.48,29.24,29.31,133400.0,29.45,29.48,29.24,29.31,133400.0
2008-08-13 11:30:00,29.31,29.31,29.0,29.04,86000.0,29.31,29.31,29.0,29.04,86000.0
2008-08-13 12:00:00,29.04,29.16,28.83,28.9,147500.0,29.04,29.16,28.83,28.9,147500.0
2008-08-13 12:30:00,28.9,29.1,28.9,28.93,134800.0,28.9,29.1,28.9,28.93,134800.0
2008-08-13 13:00:00,28.94,28.94,28.65,28.73,327200.0,28.94,28.94,28.65,28.73,327200.0
2008-08-13 13:30:00,28.73,28.78,28.51,28.7,278100.0,28.73,28.78,28.51,28.7,278100.0
2008-08-13 14:00:00,28.66,28.79,28.54,28.75,218400.0,28.66,28.79,28.54,28.75,218400.0
2008-08-13 14:30:00,28.76,28.96,28.74,28.92,134300.0,28.76,28.96,28.74,28.92,134300.0
2008-08-13 15:00:00,28.94,28.95,28.83,28.89,283100.0,28.94,28.95,28.83,28.89,283100.0
2008-08-13 15:30:00,28.88,28.91,28.61,28.87,422600.0,28.88,28.91,28.61,28.87,422600.0
2008-08-14 09:30:00,29.02,29.78,29.01,29.33,646300.0,29.02,29.78,29.01,29.33,646300.0
2008-08-14 10:00:00,29.33,29.41,29.1,29.41,346700.0,29.33,29.41,29.1,29.41,346700.0
2008-08-14 10:30:00,29.41,29.64,29.37,29.56,263400.0,29.41,29.64,29.37,29.56,263400.0
2008-08-14 11:00:00,29.56,29.8,29.55,29.75,108800.0,29.56,29.8,29.55,29.75,108800.0
2008-08-14 11:30:00,29.76,29.85,29.74,29.79,220400.0,29.76,29.85,29.74,29.79,220400.0
2008-08-14 12:00:00,29.79,30.01,29.79,29.97,177800.0,29.79,30.01,29.79,29.97,177800.0
2008-08-14 12:30:00,29.96,30.08,29.94,29.95,138000.0,29.96,30.08,29.94,29.95,138000.0
2008-08-14 13:00:00,29.92,29.99,29.88,29.93,61700.0,29.92,29.99,29.88,29.93,61700.0
2008-08-14 13:30:00,29.95,30.0,29.87,29.95,82800.0,29.95,30.0,29.87,29.95,82800.0
2008-08-14 14:00:00,29.95,30.0,29.8,29.88,120600.0,29.95,30.0,29.8,29.88,120600.0
2008-08-14 14:30:00,29.89,29.92,29.81,29.89,47700.0,29.89,29.92,29.81,29.89,47700.0
2008-08-14 15:00:00,29.89,29.9,29.76,29.8,542200.0,29.89,29.9,29.76,29.8,542200.0
2008-08-14 15:30:00,29.8,30.02,29.75,29.99,563600.0,29.8,30.02,29.75,29.99,563600.0
2008-08-15 09:30:00,30.0,30.06,29.85,29.98,383800.0,30.0,30.06,29.85,29.98,383800.0
2008-08-15 10:00:00,29.98,29.99,29.29,29.45,164400.0,29.98,29.99,29.29,29.45,164400.0
2008-08-15 10:30:00,29.45,29.5,29.19,29.27,146600.0,29.45,29.5,29.19,29.27,146600.0
2008-08-15 11:00:00,29.27,29.27,29.1,29.18,117400.0,29.27,29.27,29.1,29.18,117400.0
2008-08-15 11:30:00,29.17,29.23,28.91,28.94,150200.0,29.17,29.23,28.91,28.94,150200.0
2008-08-15 12:00:00,28.94,29.08,28.84,29.0,125600.0,28.94,29.08,28.84,29.0,125600.0
2008-08-15 12:30:00,28.99,29.04,28.94,28.95,61800.0,28.99,29.04,28.94,28.95,61800.0
2008-08-15 13:00:00,28.95,29.0,28.89,28.93,65300.0,28.95,29.0,28.89,28.93,65300.0
2008-08-15 13:30:00,28.93,28.98,28.84,28.87,91100.0,28.93,28.98,28.84,28.87,91100.0
2008-08-15 14:00:00,28.87,28.95,28.75,28.77,126900.0,28.87,28.95,28.75,28.77,126900.0
2008-08-15 14:30:00,28.78,28.79,28.6,28.75,130400.0,28.78,28.79,28.6,28.75,130400.0
2008-08-15 15:00:00,28.74,28.8,28.61,28.62,155800.0,28.74,28.8,28.61,28.62,155800.0
2008-08-15 15:30:00,28.63,28.63,28.32,28.46,528000.0,28.63,28.63,28.32,28.46,528000.0
2008-08-18 09:30:00,28.99,29.12,28.51,28.59,224400.0,28.99,29.12,28.51,28.59,224400.0
2008-08-18 10:00:00,28.6,28.66,28.18,28.44,250500.0,28.6,28.66,28.18,28.44,250500.0
2008-08-18 10:30:00,28.44,28.8,28.4,28.75,234700.0,28.44,28.8,28.4,28.75,234700.0
2008-08-18 11:00:00,28.75,28.77,28.62,28.66,121600.0,28.75,28.77,28.62,28.66,121600.0
2008-08-18 11:30:00,28.67,28.69,28.5,28.51,43400.0,28.67,28.69,28.5,28.51,43400.0
2008-08-18 12:00:00,28.51,28.56,28.36,28.4,55200.0,28.51,28.56,28.36,28.4,55200.0
2008-08-18 12:30:00,28.41,28.41,28.06,28.2,74200.0,28.41,28.41,28.06,28.2,74200.0
2008-08-18 13:00:00,28.23,28.75,28.17,28.17,137400.0,28.23,28.75,28.17,28.17,137400.0
2008-08-18 13:30:00,28.17,28.17,27.97,27.97,89000.0,28.17,28.17,27.97,27.97,89000.0
2008-08-18 14:00:00,27.97,28.02,27.81,27.81,152100.0,27.97,28.02,27.81,27.81,152100.0
2008-08-18 14:30:00,27.83,27.83,27.56,27.67,337100.0,27.83,27.83,27.56,27.67,337100.0
2008-08-18 15:00:00,27.67,27.77,27.47,27.71,281000.0,27.67,27.77,27.47,27.71,281000.0
2008-08-18 15:30:00,27.71,27.85,27.67,27.72,386500.0,27.71,27.85,27.67,27.72,386500.0
2008-08-19 09:30:00,27.79,28.38,27.38,28.31,356600.0,27.79,28.38,27.38,28.31,356600.0
2008-08-19 10:00:00,28.33,28.47,28.27,28.3,189200.0,28.33,28.47,28.27,28.3,189200.0
2008-08-19 10:30:00,28.33,28.45,28.21,28.21,151500.0,28.33,28.45,28.21,28.21,151500.0
2008-08-19 11:00:00,28.22,28.23,28.0,28.11,192500.0,28.22,28.23,28.0,28.11,192500.0
2008-08-19 11:30:00,28.1,28.16,28.03,28.14,155400.0,28.1,28.16,28.03,28.14,155400.0
2008-08-19 12:00:00,28.1,28.1,27.88,28.03,180700.0,28.1,28.1,27.88,28.03,180700.0
2008-08-19 12:30:00,28.03,28.14,27.99,27.99,155700.0,28.03,28.14,27.99,27.99,155700.0
2008-08-19 13:00:00,27.99,28.01,27.93,27.97,311800.0,27.99,28.01,27.93,27.97,311800.0
2008-08-19 13:30:00,27.97,28.0,27.9,27.9,161900.0,27.97,28.0,27.9,27.9,161900.0
2008-08-19 14:00:00,27.9,28.05,27.9,28.01,184500.0,27.9,28.05,27.9,28.01,184500.0
2008-08-19 14:30:00,28.01,28.09,28.0,28.09,146500.0,28.01,28.09,28.0,28.09,146500.0
2008-08-19 15:00:00,28.08,28.21,28.05,28.18,255200.0,28.08,28.21,28.05,28.18,255200.0
2008-08-19 15:30:00,28.18,28.29,28.1,28.15,606400.0,28.18,28.29,28.1,28.15,606400.0
2008-08-20 09:30:00,28.31,28.41,27.75,27.94,346500.0,28.31,28.41,27.75,27.94,346500.0
2008-08-20 10:00:00,27.94,28.01,27.68,27.72,197000.0,27.94,28.01,27.68,27.72,197000.0
2008-08-20 10:30:00,27.75,27.99,27.6,27.92,160500.0,27.75,27.99,27.6,27.92,160500.0
2008-08-20 11:00:00,27.92,27.94,27.72,27.77,79700.0,27.92,27.94,27.72,27.77,79700.0
2008-08-20 11:30:00,27.77,27.78,27.55,27.56,90800.0,27.77,27.78,27.55,27.56,90800.0
2008-08-20 12:00:00,27.55,27.58,27.3,27.34,103000.0,27.55,27.58,27.3,27.34,103000.0
2008-08-20 12:30:00,27.34,27.46,27.22,27.23,105000.0,27.34,27.46,27.22,27.23,105000.0
2008-08-20 13:00:00,27.23,27.29,27.16,27.23,455000.0,27.23,27.29,27.16,27.23,455000.0
2008-08-20 13:30:00,27.23,27.23,26.85,27.06,275900.0,27.23,27.23,26.85,27.06,275900.0
2008-08-20 14:00:00,27.06,27.07,26.58,26.58,296000.0,27.06,27.07,26.58,26.58,296000.0
2008-08-20 14:30:00,26.58,26.62,26.52,26.61,294600.0,26.58,26.62,26.52,26.61,294600.0
2008-08-20 15:00:00,26.6,26.61,26.19,26.22,495000.0,26.6,26.61,26.19,26.22,495000.0
2008-08-20 15:30:00,26.21,26.36,26.03,26.36,1099500.0,26.21,26.36,26.03,26.36,1099500.0
2008-08-21 09:30:00,26.52,26.99,26.01,26.13,339700.0,26.52,26.99,26.01,26.13,339700.0
2008-08-21 10:00:00,26.15,26.47,26.02,26.43,288300.0,26.15,26.47,26.02,26.43,288300.0
2008-08-21 10:30:00,26.43,26.54,26.31,26.51,224400.0,26.43,26.54,26.31,26.51,224400.0
2008-08-21 11:00:00,26.51,26.51,26.25,26.38,137600.0,26.51,26.51,26.25,26.38,137600.0
2008-08-21 11:30:00,26.38,26.38,26.14,26.23,109300.0,26.38,26.38,26.14,26.23,109300.0
2008-08-21 12:00:00,26.24,26.36,26.15,26.17,134400.0,26.24,26.36,26.15,26.17,134400.0
2008-08-21 12:30:00,26.19,26.23,26.05,26.05,107800.0,26.19,26.23,26.05,26.05,107800.0
2008-08-21 13:00:00,26.06,26.08,25.97,26.05,162400.0,26.06,26.08,25.97,26.05,162400.0
2008-08-21 13:30:00,26.06,26.29,26.06,26.28,213700.0,26.06,26.29,26.06,26.28,213700.0
2008-08-21 14:00:00,26.28,26.36,26.19,26.29,125200.0,26.28,26.36,26.19,26.29,125200.0
2008-08-21 14:30:00,26.3,26.47,26.3,26.42,156000.0,26.3,26.47,26.3,26.42,156000.0
2008-08-21 15:00:00,26.42,26.66,26.41,26.52,404700.0,26.42,26.66,26.41,26.52,404700.0
2008-08-21 15:30:00,26.51,26.88,26.49,26.8,574300.0,26.51,26.88,26.49,26.8,574300.0
2008-08-22 09:30:00,26.83,27.11,26.62,27.11,156000.0,26.83,27.11,26.62,27.11,156000.0
2008-08-22 10:00:00,27.12,27.2,26.97,27.14,122600.0,27.12,27.2,26.97,27.14,122600.0
2008-08-22 10:30:00,27.15,27.16,27.04,27.06,71800.0,27.15,27.16,27.04,27.06,71800.0
2008-08-22 11:00:00,27.06,27.1,27.0,27.09,75500.0,27.06,27.1,27.0,27.09,75500.0
2008-08-22 11:30:00,27.11,27.15,26.99,27.12,76700.0,27.11,27.15,26.99,27.12,76700.0
2008-08-22 12:00:00,27.1,27.1,26.98,27.03,118000.0,27.1,27.1,26.98,27.03,118000.0
2008-08-22 12:30:00,27.03,27.12,27.01,27.09,62300.0,27.03,27.12,27.01,27.09,62300.0
2008-08-22 13:00:00,27.09,27.1,27.01,27.04,246800.0,27.09,27.1,27.01,27.04,246800.0
2008-08-22 13:30:00,27.03,27.06,27.01,27.04,63000.0,27.03,27.06,27.01,27.04,63000.0
2008-08-22 14:00:00,27.04,27.04,26.96,27.04,135400.0,27.04,27.04,26.96,27.04,135400.0
2008-08-22 14:30:00,27.03,27.04,26.99,27.04,162500.0,27.03,27.04,26.99,27.04,162500.0
2008-08-22 15:00:00,27.03,27.17,27.03,27.12,177600.0,27.03,27.17,27.03,27.12,177600.0
2008-08-22 15:30:00,27.13,27.14,26.99,27.06,462400.0,27.13,27.14,26.99,27.06,462400.0
2008-08-25 09:30:00,26.85,26.94,26.37,26.47,98300.0,26.85,26.94,26.37,26.47,98300.0
2008-08-25 10:00:00,26.47,27.17,26.46,27.04,198100.0,26.47,27.17,26.46,27.04,198100.0
2008-08-25 10:30:00,27.04,27.04,26.67,26.73,71600.0,27.04,27.04,26.67,26.73,71600.0
2008-08-25 11:00:00,26.73,26.84,26.7,26.81,99100.0,26.73,26.84,26.7,26.81,99100.0
2008-08-25 11:30:00,26.8,26.9,26.69,26.74,119800.0,26.8,26.9,26.69,26.74,119800.0
2008-08-25 12:00:00,26.72,26.72,26.4,26.52,130100.0,26.72,26.72,26.4,26.52,130100.0
2008-08-25 12:30:00,26.53,26.67,26.48,26.66,80100.0,26.53,26.67,26.48,26.66,80100.0
2008-08-25 13:00:00,26.66,26.69,26.53,26.58,51500.0,26.66,26.69,26.53,26.58,51500.0
2008-08-25 13:30:00,26.56,26.71,26.51,26.67,67300.0,26.56,26.71,26.51,26.67,67300.0
2008-08-25 14:00:00,26.67,26.7,26.62,26.66,55000.0,26.67,26.7,26.62,26.66,55000.0
2008-08-25 14:30:00,26.65,26.76,26.64,26.73,107700.0,26.65,26.76,26.64,26.73,107700.0
2008-08-25 15:00:00,26.71,26.77,26.6,26.69,114600.0,26.71,26.77,26.6,26.69,114600.0
2008-08-25 15:30:00,26.68,26.7,26.58,26.67,344900.0,26.68,26.7,26.58,26.67,344900.0
2008-08-26 09:30:00,26.51,27.0,26.5,26.95,113900.0,26.51,27.0,26.5,26.95,113900.0
2008-08-26 10:00:00,26.96,27.36,26.96,27.28,158500.0,26.96,27.36,26.96,27.28,158500.0
2008-08-26 10:30:00,27.28,27.44,27.26,27.34,99800.0,27.28,27.44,27.26,27.34,99800.0
2008-08-26 11:00:00,27.34,27.4,27.1,27.18,163100.0,27.34,27.4,27.1,27.18,163100.0
2008-08-26 11:30:00,27.18,27.41,27.15,27.34,68300.0,27.18,27.41,27.15,27.34,68300.0
2008-08-26 12:00:00,27.31,27.36,27.21,27.23,50500.0,27.31,27.36,27.21,27.23,50500.0
2008-08-26 12:30:00,27.22,27.27,27.16,27.21,63600.0,27.22,27.27,27.16,27.21,63600.0
2008-08-26 13:00:00,27.21,27.22,27.14,27.19,47000.0,27.21,27.22,27.14,27.19,47000.0
2008-08-26 13:30:00,27.19,27.2,27.03,27.11,66300.0,27.19,27.2,27.03,27.11,66300.0
2008-08-26 14:00:00,27.12,27.31,27.05,27.12,233900.0,27.12,27.31,27.05,27.12,233900.0
2008-08-26 14:30:00,27.12,27.21,26.99,27.07,214500.0,27.12,27.21,26.99,27.07,214500.0
2008-08-26 15:00:00,27.08,27.24,27.03,27.05,225900.0,27.08,27.24,27.03,27.05,225900.0
2008-08-26 15:30:00,27.05,27.27,27.04,27.2,212600.0,27.05,27.27,27.04,27.2,212600.0
2008-08-27 09:30:00,27.47,27.48,26.96,27.18,163200.0,27.47,27.48,26.96,27.18,163200.0
2008-08-27 10:00:00,27.16,27.22,27.03,27.16,82900.0,27.16,27.22,27.03,27.16,82900.0
2008-08-27 10:30:00,27.16,27.24,27.07,27.07,104800.0,27.16,27.24,27.07,27.07,104800.0
2008-08-27 11:00:00,27.08,27.08,26.78,26.78,115100.0,27.08,27.08,26.78,26.78,115100.0
2008-08-27 11:30:00,26.78,26.8,26.65,26.73,153100.0,26.78,26.8,26.65,26.73,153100.0
2008-08-27 12:00:00,26.72,26.89,26.66,26.87,68500.0,26.72,26.89,26.66,26.87,68500.0
2008-08-27 12:30:00,26.87,27.06,26.87,27.01,77100.0,26.87,27.06,26.87,27.01,77100.0
2008-08-27 13:00:00,27.02,27.03,26.94,27.0,77200.0,27.02,27.03,26.94,27.0,77200.0
2008-08-27 13:30:00,27.01,27.16,26.98,27.12,71200.0,27.01,27.16,26.98,27.12,71200.0
2008-08-27 14:00:00,27.12,27.19,27.07,27.13,78600.0,27.12,27.19,27.07,27.13,78600.0
2008-08-27 14:30:00,27.14,27.22,27.04,27.05,130800.0,27.14,27.22,27.04,27.05,130800.0
2008-08-27 15:00:00,27.04,27.09,26.95,26.99,139700.0,27.04,27.09,26.95,26.99,139700.0
2008-08-27 15:30:00,27.0,27.05,26.92,27.0,378200.0,27.0,27.05,26.92,27.0,378200.0
2008-08-28 09:30:00,27.17,27.36,27.05,27.17,82700.0,27.17,27.36,27.05,27.17,82700.0
2008-08-28 10:00:00,27.18,27.21,27.13,27.17,31000.0,27.18,27.21,27.13,27.17,31000.0
2008-08-28 10:30:00,27.17,27.18,27.08,27.12,53100.0,27.17,27.18,27.08,27.12,53100.0
2008-08-28 11:00:00,27.12,27.13,26.98,27.09,48100.0,27.12,27.13,26.98,27.09,48100.0
2008-08-28 11:30:00,27.11,27.18,26.93,27.15,76200.0,27.11,27.18,26.93,27.15,76200.0
2008-08-28 12:00:00,27.15,27.15,26.91,26.93,71900.0,27.15,27.15,26.91,26.93,71900.0
2008-08-28 12:30:00,26.93,26.96,26.85,26.95,43200.0,26.93,26.96,26.85,26.95,43200.0
2008-08-28 13:00:00,26.96,27.06,26.91,27.06,55700.0,26.96,27.06,26.91,27.06,55700.0
2008-08-28 13:30:00,27.06,27.12,27.05,27.1,44700.0,27.06,27.12,27.05,27.1,44700.0
2008-08-28 14:00:00,27.08,27.18,27.05,27.11,81500.0,27.08,27.18,27.05,27.11,81500.0
2008-08-28 14:30:00,27.11,27.25,27.11,27.25,68600.0,27.11,27.25,27.11,27.25,68600.0
2008-08-28 15:00:00,27.24,27.28,27.19,27.21,161500.0,27.24,27.28,27.19,27.21,161500.0
2008-08-28 15:30:00,27.21,27.34,27.18,27.28,183600.0,27.21,27.34,27.18,27.28,183600.0
2008-08-29 09:30:00,27.02,27.16,26.83,27.06,124000.0,27.02,27.16,26.83,27.06,124000.0
2008-08-29 10:00:00,27.03,27.1,26.91,26.95,42600.0,27.03,27.1,26.91,26.95,42600.0
2008-08-29 10:30:00,26.96,27.0,26.62,26.67,57000.0,26.96,27.0,26.62,26.67,57000.0
2008-08-29 11:00:00,26.69,26.89,26.66,26.89,56500.0,26.69,26.89,26.66,26.89,56500.0
2008-08-29 11:30:00,26.89,26.9,26.74,26.76,57000.0,26.89,26.9,26.74,26.76,57000.0
2008-08-29 12:00:00,26.76,26.91,26.7,26.87,48000.0,26.76,26.91,26.7,26.87,48000.0
2008-08-29 12:30:00,26.87,26.88,26.7,26.76,60000.0,26.87,26.88,26.7,26.76,60000.0
2008-08-29 13:00:00,26.8,26.94,26.73,26.88,44900.0,26.8,26.94,26.73,26.88,44900.0
2008-08-29 13:30:00,26.88,26.91,26.78,26.85,38600.0,26.88,26.91,26.78,26.85,38600.0
2008-08-29 14:00:00,26.85,26.86,26.78,26.81,37500.0,26.85,26.86,26.78,26.81,37500.0
2008-08-29 14:30:00,26.81,26.91,26.78,26.89,84900.0,26.81,26.91,26.78,26.89,84900.0
2008-08-29 15:00:00,26.9,26.91,26.81,26.85,83200.0,26.9,26.91,26.81,26.85,83200.0
2008-08-29 15:30:00,26.86,26.99,26.83,26.87,206200.0,26.86,26.99,26.83,26.87,206200.0
2008-09-02 09:30:00,27.35,28.18,27.28,28.06,303800.0,27.35,28.18,27.28,28.06,303800.0
2008-09-02 10:00:00,28.06,28.22,27.74,27.83,183500.0,28.06,28.22,27.74,27.83,183500.0
2008-09-02 10:30:00,27.83,27.93,27.42,27.51,121500.0,27.83,27.93,27.42,27.51,121500.0
2008-09-02 11:00:00,27.52,27.59,27.46,27.56,55900.0,27.52,27.59,27.46,27.56,55900.0
2008-09-02 11:30:00,27.56,27.61,27.31,27.35,87200.0,27.56,27.61,27.31,27.35,87200.0
2008-09-02 12:00:00,27.35,27.36,27.1,27.14,72000.0,27.35,27.36,27.1,27.14,72000.0
2008-09-02 12:30:00,27.12,27.17,26.99,27.02,119800.0,27.12,27.17,26.99,27.02,119800.0
2008-09-02 13:00:00,27.01,27.15,27.0,27.07,66800.0,27.01,27.15,27.0,27.07,66800.0
2008-09-02 13:30:00,27.07,27.13,26.77,26.81,95300.0,27.07,27.13,26.77,26.81,95300.0
2008-09-02 14:00:00,26.81,26.94,26.76,26.82,94200.0,26.81,26.94,26.76,26.82,94200.0
2008-09-02 14:30:00,26.82,26.83,26.54,26.57,100600.0,26.82,26.83,26.54,26.57,100600.0
2008-09-02 15:00:00,26.57,26.8,26.52,26.8,134800.0,26.57,26.8,26.52,26.8,134800.0
2008-09-02 15:30:00,26.79,26.85,26.64,26.74,239900.0,26.79,26.85,26.64,26.74,239900.0
2008-09-03 09:30:00,26.34,26.46,25.55,25.75,454600.0,26.34,26.46,25.55,25.75,454600.0
2008-09-03 10:00:00,25.75,26.22,25.73,25.98,442800.0,25.75,26.22,25.73,25.98,442800.0
2008-09-03 10:30:00,25.99,26.17,25.73,25.83,263100.0,25.99,26.17,25.73,25.83,263100.0
2008-09-03 11:00:00,25.83,26.03,25.7,25.74,131100.0,25.83,26.03,25.7,25.74,131100.0
2008-09-03 11:30:00,25.74,25.9,25.52,25.54,195000.0,25.74,25.9,25.52,25.54,195000.0
2008-09-03 12:00:00,25.53,25.72,25.44,25.67,178500.0,25.53,25.72,25.44,25.67,178500.0
2008-09-03 12:30:00,25.67,25.77,25.55,25.75,129900.0,25.67,25.77,25.55,25.75,129900.0
2008-09-03 13:00:00,25.75,25.85,25.65,25.77,146400.0,25.75,25.85,25.65,25.77,146400.0
2008-09-03 13:30:00,25.76,26.07,25.73,26.06,277700.0,25.76,26.07,25.73,26.06,277700.0
2008-09-03 14:00:00,26.05,26.11,25.75,25.82,389800.0,26.05,26.11,25.75,25.82,389800.0
2008-09-03 14:30:00,25.83,25.96,25.83,25.87,265000.0,25.83,25.96,25.83,25.87,265000.0
2008-09-03 15:00:00,25.87,26.15,25.87,26.1,380900.0,25.87,26.15,25.87,26.1,380900.0
2008-09-03 15:30:00,26.1,26.5,26.07,26.44,849900.0,26.1,26.5,26.07,26.44,849900.0
2008-09-04 09:30:00,26.11,26.48,25.98,26.2,151500.0,26.11,26.48,25.98,26.2,151500.0
2008-09-04 10:00:00,26.21,26.41,26.16,26.41,170900.0,26.21,26.41,26.16,26.41,170900.0
2008-09-04 10:30:00,26.4,26.44,26.16,26.36,275200.0,26.4,26.44,26.16,26.36,275200.0
2008-09-04 11:00:00,26.34,26.43,26.01,26.08,280200.0,26.34,26.43,26.01,26.08,280200.0
2008-09-04 11:30:00,26.07,26.3,26.01,26.05,129200.0,26.07,26.3,26.01,26.05,129200.0
2008-09-04 12:00:00,26.06,26.21,26.0,26.0,125400.0,26.06,26.21,26.0,26.0,125400.0
2008-09-04 12:30:00,26.01,26.18,26.0,26.1,158800.0,26.01,26.18,26.0,26.1,158800.0
2008-09-04 13:00:00,26.1,26.12,25.91,26.0,137400.0,26.1,26.12,25.91,26.0,137400.0
2008-09-04 13:30:00,26.0,26.04,25.95,26.01,99700.0,26.0,26.04,25.95,26.01,99700.0
2008-09-04 14:00:00,26.01,26.06,25.82,25.96,221300.0,26.01,26.06,25.82,25.96,221300.0
2008-09-04 14:30:00,25.97,25.97,25.82,25.91,153300.0,25.97,25.97,25.82,25.91,153300.0
2008-09-04 15:00:00,25.91,25.94,25.8,25.83,377200.0,25.91,25.94,25.8,25.83,377200.0
2008-09-04 15:30:00,25.82,25.88,25.62,25.62,520800.0,25.82,25.88,25.62,25.62,520800.0
2008-09-05 09:30:00,25.89,26.02,25.55,25.55,207900.0,25.89,26.02,25.55,25.55,207900.0
2008-09-05 10:00:00,25.55,25.71,25.47,25.52,165800.0,25.55,25.71,25.47,25.52,165800.0
2008-09-05 10:30:00,25.51,25.61,25.35,25.42,128600.0,25.51,25.61,25.35,25.42,128600.0
2008-09-05 11:00:00,25.41,25.66,25.4,25.63,114300.0,25.41,25.66,25.4,25.63,114300.0
2008-09-05 11:30:00,25.63,25.81,25.56,25.73,112300.0,25.63,25.81,25.56,25.73,112300.0
2008-09-05 12:00:00,25.74,25.87,25.72,25.83,171000.0,25.74,25.87,25.72,25.83,171000.0
2008-09-05 12:30:00,25.83,26.02,25.78,25.8,209900.0,25.83,26.02,25.78,25.8,209900.0
2008-09-05 13:00:00,25.8,25.93,25.73,25.9,78500.0,25.8,25.93,25.73,25.9,78500.0
2008-09-05 13:30:00,25.91,26.07,25.9,26.03,159600.0,25.91,26.07,25.9,26.03,159600.0
2008-09-05 14:00:00,26.03,26.13,25.98,26.04,289600.0,26.03,26.13,25.98,26.04,289600.0
2008-09-05 14:30:00,26.06,26.42,26.02,26.34,170200.0,26.06,26.42,26.02,26.34,170200.0
2008-09-05 15:00:00,26.33,26.35,26.14,26.18,267900.0,26.33,26.35,26.14,26.18,267900.0
2008-09-05 15:30:00,26.2,26.51,26.16,26.29,406900.0,26.2,26.51,26.16,26.29,406900.0
2008-09-08 09:30:00,26.39,26.93,25.86,26.1,233100.0,26.39,26.93,25.86,26.1,233100.0
2008-09-08 10:00:00,26.08,26.31,25.92,26.15,180200.0,26.08,26.31,25.92,26.15,180200.0
2008-09-08 10:30:00,26.16,26.32,25.96,25.99,115500.0,26.16,26.32,25.96,25.99,115500.0
2008-09-08 11:00:00,25.99,26.32,25.91,26.27,123600.0,25.99,26.32,25.91,26.27,123600.0
2008-09-08 11:30:00,26.28,26.31,25.97,26.03,110000.0,26.28,26.31,25.97,26.03,110000.0
2008-09-08 12:00:00,26.02,26.17,25.84,26.12,103200.0,26.02,26.17,25.84,26.12,103200.0
2008-09-08 12:30:00,26.12,26.3,26.05,26.12,139700.0,26.12,26.3,26.05,26.12,139700.0
2008-09-08 13:00:00,26.12,26.17,25.82,25.89,116900.0,26.12,26.17,25.82,25.89,116900.0
2008-09-08 13:30:00,25.89,25.9,25.71,25.72,42500.0,25.89,25.9,25.71,25.72,42500.0
2008-09-08 14:00:00,25.72,25.91,25.67,25.82,88400.0,25.72,25.91,25.67,25.82,88400.0
2008-09-08 14:30:00,25.84,26.05,25.84,25.89,122200.0,25.84,26.05,25.84,25.89,122200.0
2008-09-08 15:00:00,25.89,25.99,25.74,25.97,153400.0,25.89,25.99,25.74,25.97,153400.0
2008-09-08 15:30:00,25.98,26.11,25.92,25.92,281600.0,25.98,26.11,25.92,25.92,281600.0
2008-09-09 09:30:00,25.83,26.34,25.83,26.23,110200.0,25.83,26.34,25.83,26.23,110200.0
2008-09-09 10:00:00,26.23,26.25,25.99,26.05,111100.0,26.23,26.25,25.99,26.05,111100.0
2008-09-09 10:30:00,26.05,26.31,26.05,26.17,196700.0,26.05,26.31,26.05,26.17,196700.0
2008-09-09 11:00:00,26.16,26.16,25.91,26.1,127400.0,26.16,26.16,25.91,26.1,127400.0
2008-09-09 11:30:00,26.12,26.25,26.0,26.02,78400.0,26.12,26.25,26.0,26.02,78400.0
2008-09-09 12:00:00,26.0,26.04,25.9,25.95,95000.0,26.0,26.04,25.9,25.95,95000.0
2008-09-09 12:30:00,25.94,26.07,25.9,26.02,70500.0,25.94,26.07,25.9,26.02,70500.0
2008-09-09 13:00:00,26.0,26.19,25.91,25.91,91100.0,26.0,26.19,25.91,25.91,91100.0
2008-09-09 13:30:00,25.91,25.92,25.75,25.88,146800.0,25.91,25.92,25.75,25.88,146800.0
2008-09-09 14:00:00,25.87,25.94,25.77,25.92,158400.0,25.87,25.94,25.77,25.92,158400.0
2008-09-09 14:30:00,25.92,26.01,25.86,26.01,283400.0,25.92,26.01,25.86,26.01,283400.0
2008-09-09 15:00:00,26.0,26.07,25.9,26.06,225700.0,26.0,26.07,25.9,26.06,225700.0
2008-09-09 15:30:00,26.06,26.14,25.81,25.84,355900.0,26.06,26.14,25.81,25.84,355900.0
2008-09-10 09:30:00,26.24,26.68,25.36,26.1,308600.0,26.24,26.68,25.36,26.1,308600.0
2008-09-10 10:00:00,26.1,26.33,26.0,26.11,139600.0,26.1,26.33,26.0,26.11,139600.0
2008-09-10 10:30:00,26.1,26.17,25.91,26.11,113200.0,26.1,26.17,25.91,26.11,113200.0
2008-09-10 11:00:00,26.11,26.3,25.9,26.1,158500.0,26.11,26.3,25.9,26.1,158500.0
2008-09-10 11:30:00,26.1,26.5,26.07,26.27,146700.0,26.1,26.5,26.07,26.27,146700.0
2008-09-10 12:00:00,26.27,26.39,26.15,26.26,145100.0,26.27,26.39,26.15,26.26,145100.0
2008-09-10 12:30:00,26.26,26.48,26.16,26.44,194400.0,26.26,26.48,26.16,26.44,194400.0
2008-09-10 13:00:00,26.43,26.48,26.37,26.39,114700.0,26.43,26.48,26.37,26.39,114700.0
2008-09-10 13:30:00,26.4,26.5,26.36,26.4,103300.0,26.4,26.5,26.36,26.4,103300.0
2008-09-10 14:00:00,26.4,26.81,26.4,26.75,225400.0,26.4,26.81,26.4,26.75,225400.0
2008-09-10 14:30:00,26.76,26.95,26.73,26.92,203300.0,26.76,26.95,26.73,26.92,203300.0
2008-09-10 15:00:00,26.93,27.06,26.89,26.89,264200.0,26.93,27.06,26.89,26.89,264200.0
2008-09-10 15:30:00,26.89,27.04,26.8,26.9,565300.0,26.89,27.04,26.8,26.9,565300.0
2008-09-11 09:30:00,26.57,26.83,26.32,26.63,327200.0,26.57,26.83,26.32,26.63,327200.0
2008-09-11 10:00:00,26.62,27.34,26.62,27.09,196600.0,26.62,27.34,26.62,27.09,196600.0
2008-09-11 10:30:00,27.08,27.79,27.02,27.76,222800.0,27.08,27.79,27.02,27.76,222800.0
2008-09-11 11:00:00,27.76,27.89,27.57,27.66,192800.0,27.76,27.89,27.57,27.66,192800.0
2008-09-11 11:30:00,27.66,28.01,27.65,28.0,113000.0,27.66,28.01,27.65,28.0,113000.0
2008-09-11 12:00:00,27.99,28.2,27.75,28.13,217800.0,27.99,28.2,27.75,28.13,217800.0
2008-09-11 12:30:00,28.11,28.36,27.96,28.21,187100.0,28.11,28.36,27.96,28.21,187100.0
2008-09-11 13:00:00,28.21,28.21,27.82,28.06,199100.0,28.21,28.21,27.82,28.06,199100.0
2008-09-11 13:30:00,28.09,28.19,27.96,28.12,92600.0,28.09,28.19,27.96,28.12,92600.0
2008-09-11 14:00:00,28.11,28.13,28.0,28.08,153100.0,28.11,28.13,28.0,28.08,153100.0
2008-09-11 14:30:00,28.08,28.17,27.97,28.08,135300.0,28.08,28.17,27.97,28.08,135300.0
2008-09-11 15:00:00,28.08,28.27,27.91,27.93,287000.0,28.08,28.27,27.91,27.93,287000.0
2008-09-11 15:30:00,27.93,28.09,27.75,28.04,381300.0,27.93,28.09,27.75,28.04,381300.0
2008-09-12 09:30:00,27.73,28.0,27.28,27.45,145300.0,27.73,28.0,27.28,27.45,145300.0
2008-09-12 10:00:00,27.49,27.57,27.35,27.37,58900.0,27.49,27.57,27.35,27.37,58900.0
2008-09-12 10:30:00,27.37,27.42,27.19,27.26,68900.0,27.37,27.42,27.19,27.26,68900.0
2008-09-12 11:00:00,27.27,27.43,27.18,27.4,281500.0,27.27,27.43,27.18,27.4,281500.0
2008-09-12 11:30:00,27.4,27.45,27.28,27.28,131000.0,27.4,27.45,27.28,27.28,131000.0
2008-09-12 12:00:00,27.29,27.41,27.24,27.29,142700.0,27.29,27.41,27.24,27.29,142700.0
2008-09-12 12:30:00,27.3,27.3,27.04,27.06,41900.0,27.3,27.3,27.04,27.06,41900.0
2008-09-12 13:00:00,27.06,27.25,27.05,27.2,94400.0,27.06,27.25,27.05,27.2,94400.0
2008-09-12 13:30:00,27.19,27.21,27.03,27.08,181400.0,27.19,27.21,27.03,27.08,181400.0
2008-09-12 14:00:00,27.07,27.12,26.97,27.1,100900.0,27.07,27.12,26.97,27.1,100900.0
2008-09-12 14:30:00,27.1,27.15,27.04,27.13,70000.0,27.1,27.15,27.04,27.13,70000.0
2008-09-12 15:00:00,27.13,27.18,26.97,27.0,212200.0,27.13,27.18,26.97,27.0,212200.0
2008-09-12 15:30:00,27.01,27.12,26.93,27.0,357700.0,27.01,27.12,26.93,27.0,357700.0
2008-09-15 09:30:00,26.1,27.23,25.87,27.0,338200.0,26.1,27.23,25.87,27.0,338200.0
2008-09-15 10:00:00,27.0,27.41,26.92,27.29,255900.0,27.0,27.41,26.92,27.29,255900.0
2008-09-15 10:30:00,27.31,27.35,27.05,27.17,175500.0,27.31,27.35,27.05,27.17,175500.0
2008-09-15 11:00:00,27.17,27.24,27.05,27.2,227700.0,27.17,27.24,27.05,27.2,227700.0
2008-09-15 11:30:00,27.2,27.2,27.15,27.17,114500.0,27.2,27.2,27.15,27.17,114500.0
2008-09-15 12:00:00,27.18,27.21,27.15,27.2,320900.0,27.18,27.21,27.15,27.2,320900.0
2008-09-15 12:30:00,27.2,27.74,27.2,27.54,276500.0,27.2,27.74,27.2,27.54,276500.0
2008-09-15 13:00:00,27.54,27.68,27.49,27.54,87300.0,27.54,27.68,27.49,27.54,87300.0
2008-09-15 13:30:00,27.55,27.55,27.23,27.41,82100.0,27.55,27.55,27.23,27.41,82100.0
2008-09-15 14:00:00,27.39,27.61,27.36,27.47,114100.0,27.39,27.61,27.36,27.47,114100.0
2008-09-15 14:30:00,27.47,27.52,27.34,27.44,75000.0,27.47,27.52,27.34,27.44,75000.0
2008-09-15 15:00:00,27.44,27.44,26.67,26.74,212900.0,27.44,27.44,26.67,26.74,212900.0
2008-09-15 15:30:00,26.71,27.1,26.53,26.53,365200.0,26.71,27.1,26.53,26.53,365200.0
2008-09-16 09:30:00,26.4,27.19,26.06,26.96,267800.0,26.4,27.19,26.06,26.96,267800.0
2008-09-16 10:00:00,26.95,27.56,26.95,27.15,213700.0,26.95,27.56,26.95,27.15,213700.0
2008-09-16 10:30:00,27.18,27.44,27.09,27.28,167400.0,27.18,27.44,27.09,27.28,167400.0
2008-09-16 11:00:00,27.3,27.52,26.94,26.94,148400.0,27.3,27.52,26.94,26.94,148400.0
2008-09-16 11:30:00,26.93,27.0,26.79,26.79,80500.0,26.93,27.0,26.79,26.79,80500.0
2008-09-16 12:00:00,26.81,27.02,26.68,26.7,121200.0,26.81,27.02,26.68,26.7,121200.0
2008-09-16 12:30:00,26.69,26.81,26.63,26.72,89100.0,26.69,26.81,26.63,26.72,89100.0
2008-09-16 13:00:00,26.72,26.89,26.64,26.88,57800.0,26.72,26.89,26.64,26.88,57800.0
2008-09-16 13:30:00,26.89,27.07,26.79,26.96,109100.0,26.89,27.07,26.79,26.96,109100.0
2008-09-16 14:00:00,26.96,27.19,26.82,27.01,232500.0,26.96,27.19,26.82,27.01,232500.0
2008-09-16 14:30:00,27.02,28.13,26.92,28.1,279600.0,27.02,28.13,26.92,28.1,279600.0
2008-09-16 15:00:00,28.11,28.25,27.83,28.0,351900.0,28.11,28.25,27.83,28.0,351900.0
2008-09-16 15:30:00,28.01,28.16,27.95,28.15,316900.0,28.01,28.16,27.95,28.15,316900.0
2008-09-17 09:30:00,27.88,28.25,27.08,28.09,155800.0,27.88,28.25,27.08,28.09,155800.0
2008-09-17 10:00:00,28.12,28.5,28.07,28.43,186000.0,28.12,28.5,28.07,28.43,186000.0
2008-09-17 10:30:00,28.42,28.55,28.2,28.38,139200.0,28.42,28.55,28.2,28.38,139200.0
2008-09-17 11:00:00,28.36,28.83,28.24,28.53,175800.0,28.36,28.83,28.24,28.53,175800.0
2008-09-17 11:30:00,28.58,28.62,28.2,28.35,133700.0,28.58,28.62,28.2,28.35,133700.0
2008-09-17 12:00:00,28.34,28.34,27.52,27.69,194300.0,28.34,28.34,27.52,27.69,194300.0
2008-09-17 12:30:00,27.69,28.02,27.65,27.88,138000.0,27.69,28.02,27.65,27.88,138000.0
2008-09-17 13:00:00,27.88,27.91,27.66,27.7,115500.0,27.88,27.91,27.66,27.7,115500.0
2008-09-17 13:30:00,27.7,27.73,26.88,26.97,228000.0,27.7,27.73,26.88,26.97,228000.0
2008-09-17 14:00:00,26.98,27.02,26.78,26.87,222500.0,26.98,27.02,26.78,26.87,222500.0
2008-09-17 14:30:00,26.86,27.15,26.78,27.08,310500.0,26.86,27.15,26.78,27.08,310500.0
2008-09-17 15:00:00,27.09,27.5,27.03,27.37,226900.0,27.09,27.5,27.03,27.37,226900.0
2008-09-17 15:30:00,27.36,27.38,26.41,26.7,323300.0,27.36,27.38,26.41,26.7,323300.0
2008-09-18 09:30:00,25.84,26.61,25.18,25.44,819600.0,25.84,26.61,25.18,25.44,819600.0
2008-09-18 10:00:00,25.47,25.79,25.35,25.5,645100.0,25.47,25.79,25.35,25.5,645100.0
2008-09-18 10:30:00,25.48,25.53,24.8,24.97,581800.0,25.48,25.53,24.8,24.97,581800.0
2008-09-18 11:00:00,24.98,25.12,24.62,24.92,465500.0,24.98,25.12,24.62,24.92,465500.0
2008-09-18 11:30:00,24.89,25.45,24.89,25.45,306600.0,24.89,25.45,24.89,25.45,306600.0
2008-09-18 12:00:00,25.45,25.56,25.32,25.44,295600.0,25.45,25.56,25.32,25.44,295600.0
2008-09-18 12:30:00,25.43,25.44,24.99,25.32,347700.0,25.43,25.44,24.99,25.32,347700.0
2008-09-18 13:00:00,25.32,25.35,25.15,25.2,301700.0,25.32,25.35,25.15,25.2,301700.0
2008-09-18 13:30:00,25.2,25.61,25.18,25.37,452400.0,25.2,25.61,25.18,25.37,452400.0
2008-09-18 14:00:00,25.39,25.72,25.3,25.67,255500.0,25.39,25.72,25.3,25.67,255500.0
2008-09-18 14:30:00,25.68,25.77,25.49,25.71,234900.0,25.68,25.77,25.49,25.71,234900.0
2008-09-18 15:00:00,25.73,27.52,25.7,27.39,464600.0,25.73,27.52,25.7,27.39,464600.0
2008-09-18 15:30:00,27.41,28.05,27.15,27.89,611200.0,27.41,28.05,27.15,27.89,611200.0
2008-09-19 09:30:00,28.35,29.89,28.22,28.81,888700.0,28.35,29.89,28.22,28.81,888700.0
2008-09-19 10:00:00,28.8,28.92,27.7,27.86,204000.0,28.8,28.92,27.7,27.86,204000.0
2008-09-19 10:30:00,27.86,27.96,26.97,27.0,136600.0,27.86,27.96,26.97,27.0,136600.0
2008-09-19 11:00:00,27.0,27.3,26.87,27.0,194800.0,27.0,27.3,26.87,27.0,194800.0
2008-09-19 11:30:00,27.0,27.61,26.89,27.47,217900.0,27.0,27.61,26.89,27.47,217900.0
2008-09-19 12:00:00,27.46,27.66,27.4,27.49,219400.0,27.46,27.66,27.4,27.49,219400.0
2008-09-19 12:30:00,27.51,27.63,27.28,27.44,87900.0,27.51,27.63,27.28,27.44,87900.0
2008-09-19 13:00:00,27.45,27.5,27.33,27.47,73200.0,27.45,27.5,27.33,27.47,73200.0
2008-09-19 13:30:00,27.48,27.48,27.23,27.38,56400.0,27.48,27.48,27.23,27.38,56400.0
2008-09-19 14:00:00,27.38,27.53,27.24,27.52,111000.0,27.38,27.53,27.24,27.52,111000.0
2008-09-19 14:30:00,27.52,28.19,27.46,28.14,172700.0,27.52,28.19,27.46,28.14,172700.0
2008-09-19 15:00:00,28.13,29.18,28.05,28.34,603800.0,28.13,29.18,28.05,28.34,603800.0
2008-09-19 15:30:00,28.34,29.25,28.25,29.25,593800.0,28.34,29.25,28.25,29.25,593800.0
2008-09-22 09:30:00,28.86,29.25,28.6,28.62,262900.0,28.86,29.25,28.6,28.62,262900.0
2008-09-22 10:00:00,28.62,28.68,28.24,28.32,67600.0,28.62,28.68,28.24,28.32,67600.0
2008-09-22 10:30:00,28.36,28.54,28.33,28.39,119800.0,28.36,28.54,28.33,28.39,119800.0
2008-09-22 11:00:00,28.37,28.37,27.95,28.0,74000.0,28.37,28.37,27.95,28.0,74000.0
2008-09-22 11:30:00,27.99,28.11,27.81,28.1,110200.0,27.99,28.11,27.81,28.1,110200.0
2008-09-22 12:00:00,28.1,28.26,28.06,28.14,104500.0,28.1,28.26,28.06,28.14,104500.0
2008-09-22 12:30:00,28.13,28.42,28.12,28.37,100200.0,28.13,28.42,28.12,28.37,100200.0
2008-09-22 13:00:00,28.35,28.36,28.2,28.22,67000.0,28.35,28.36,28.2,28.22,67000.0
2008-09-22 13:30:00,28.2,28.21,27.87,28.09,62300.0,28.2,28.21,27.87,28.09,62300.0
2008-09-22 14:00:00,28.09,28.25,27.98,28.13,75500.0,28.09,28.25,27.98,28.13,75500.0
2008-09-22 14:30:00,28.13,28.21,28.0,28.09,82600.0,28.13,28.21,28.0,28.09,82600.0
2008-09-22 15:00:00,28.09,28.11,27.89,27.96,89200.0,28.09,28.11,27.89,27.96,89200.0
2008-09-22 15:30:00,27.95,28.0,27.67,27.67,208300.0,27.95,28.0,27.67,27.67,208300.0
2008-09-23 09:30:00,27.87,28.14,27.44,27.68,55400.0,27.87,28.14,27.44,27.68,55400.0
2008-09-23 10:00:00,27.65,27.65,27.38,27.53,119800.0,27.65,27.65,27.38,27.53,119800.0
2008-09-23 10:30:00,27.53,27.56,26.87,27.1,127100.0,27.53,27.56,26.87,27.1,127100.0
2008-09-23 11:00:00,27.12,27.25,26.98,27.07,79900.0,27.12,27.25,26.98,27.07,79900.0
2008-09-23 11:30:00,27.06,27.31,27.06,27.19,30100.0,27.06,27.31,27.06,27.19,30100.0
2008-09-23 12:00:00,27.16,27.23,27.05,27.21,54200.0,27.16,27.23,27.05,27.21,54200.0
2008-09-23 12:30:00,27.21,27.44,27.2,27.4,44300.0,27.21,27.44,27.2,27.4,44300.0
2008-09-23 13:00:00,27.4,27.41,27.02,27.07,63700.0,27.4,27.41,27.02,27.07,63700.0
2008-09-23 13:30:00,27.07,27.08,26.88,26.94,54100.0,27.07,27.08,26.88,26.94,54100.0
2008-09-23 14:00:00,26.93,27.38,26.84,27.38,74900.0,26.93,27.38,26.84,27.38,74900.0
2008-09-23 14:30:00,27.34,27.74,27.34,27.7,120500.0,27.34,27.74,27.34,27.7,120500.0
2008-09-23 15:00:00,27.71,27.72,27.43,27.45,55400.0,27.71,27.72,27.43,27.45,55400.0
2008-09-23 15:30:00,27.44,27.47,27.12,27.23,108400.0,27.44,27.47,27.12,27.23,108400.0
2008-09-24 09:30:00,27.72,30.55,27.7,29.83,1251900.0,27.72,30.55,27.7,29.83,1251900.0
2008-09-24 10:00:00,29.83,30.1,29.45,29.85,513100.0,29.83,30.1,29.45,29.85,513100.0
2008-09-24 10:30:00,29.84,30.23,29.71,30.16,269700.0,29.84,30.23,29.71,30.16,269700.0
2008-09-24 11:00:00,30.15,30.15,29.65,29.9,377900.0,30.15,30.15,29.65,29.9,377900.0
2008-09-24 11:30:00,29.89,30.71,29.89,30.55,265600.0,29.89,30.71,29.89,30.55,265600.0
2008-09-24 12:00:00,30.55,31.14,30.42,31.05,402800.0,30.55,31.14,30.42,31.05,402800.0
2008-09-24 12:30:00,31.05,31.3,30.94,31.15,453300.0,31.05,31.3,30.94,31.15,453300.0
2008-09-24 13:00:00,31.15,31.78,31.15,31.71,359100.0,31.15,31.78,31.15,31.71,359100.0
2008-09-24 13:30:00,31.72,32.43,31.54,32.19,650300.0,31.72,32.43,31.54,32.19,650300.0
2008-09-24 14:00:00,32.19,32.27,31.77,32.01,465700.0,32.19,32.27,31.77,32.01,465700.0
2008-09-24 14:30:00,32.0,32.3,31.85,31.86,293700.0,32.0,32.3,31.85,31.86,293700.0
2008-09-24 15:00:00,31.84,31.96,31.61,31.74,385700.0,31.84,31.96,31.61,31.74,385700.0
2008-09-24 15:30:00,31.74,31.97,31.37,31.67,745700.0,31.74,31.97,31.37,31.67,745700.0
2008-09-25 09:30:00,32.01,33.19,31.62,32.9,716400.0,32.01,33.19,31.62,32.9,716400.0
2008-09-25 10:00:00,32.89,33.58,32.78,33.2,817300.0,32.89,33.58,32.78,33.2,817300.0
2008-09-25 10:30:00,33.21,33.36,33.0,33.13,300500.0,33.21,33.36,33.0,33.13,300500.0
2008-09-25 11:00:00,33.13,33.24,32.95,33.06,281300.0,33.13,33.24,32.95,33.06,281300.0
2008-09-25 11:30:00,33.06,33.5,33.06,33.26,231800.0,33.06,33.5,33.06,33.26,231800.0
2008-09-25 12:00:00,33.27,33.45,33.25,33.29,174800.0,33.27,33.45,33.25,33.29,174800.0
2008-09-25 12:30:00,33.28,33.35,33.23,33.28,100000.0,33.28,33.35,33.23,33.28,100000.0
2008-09-25 13:00:00,33.28,33.31,33.24,33.31,101700.0,33.28,33.31,33.24,33.31,101700.0
2008-09-25 13:30:00,33.33,33.43,33.24,33.29,127800.0,33.33,33.43,33.24,33.29,127800.0
2008-09-25 14:00:00,33.29,33.3,32.97,33.02,288300.0,33.29,33.3,32.97,33.02,288300.0
2008-09-25 14:30:00,33.02,33.18,32.95,33.17,196900.0,33.02,33.18,32.95,33.17,196900.0
2008-09-25 15:00:00,33.17,33.37,33.1,33.24,143900.0,33.17,33.37,33.1,33.24,143900.0
2008-09-25 15:30:00,33.23,33.27,32.92,33.06,306200.0,33.23,33.27,32.92,33.06,306200.0
2008-09-26 09:30:00,32.94,34.23,32.58,34.12,381500.0,32.94,34.23,32.58,34.12,381500.0
2008-09-26 10:00:00,34.15,34.71,34.15,34.49,264700.0,34.15,34.71,34.15,34.49,264700.0
2008-09-26 10:30:00,34.48,34.55,33.8,33.91,270800.0,34.48,34.55,33.8,33.91,270800.0
2008-09-26 11:00:00,33.89,34.0,33.52,33.55,185500.0,33.89,34.0,33.52,33.55,185500.0
2008-09-26 11:30:00,33.55,33.55,33.13,33.16,308500.0,33.55,33.55,33.13,33.16,308500.0
2008-09-26 12:00:00,33.15,33.51,32.96,33.4,197800.0,33.15,33.51,32.96,33.4,197800.0
2008-09-26 12:30:00,33.4,33.55,33.37,33.42,146400.0,33.4,33.55,33.37,33.42,146400.0
2008-09-26 13:00:00,33.42,34.0,33.42,34.0,274200.0,33.42,34.0,33.42,34.0,274200.0
2008-09-26 13:30:00,33.99,34.0,33.55,33.61,193900.0,33.99,34.0,33.55,33.61,193900.0
2008-09-26 14:00:00,33.6,33.83,33.48,33.79,183800.0,33.6,33.83,33.48,33.79,183800.0
2008-09-26 14:30:00,33.79,33.99,33.75,33.75,231100.0,33.79,33.99,33.75,33.75,231100.0
2008-09-26 15:00:00,33.77,33.84,33.64,33.83,406600.0,33.77,33.84,33.64,33.83,406600.0
2008-09-26 15:30:00,33.83,34.15,33.63,33.92,703400.0,33.83,34.15,33.63,33.92,703400.0
2008-09-29 09:30:00,33.22,34.12,33.02,33.95,167200.0,33.22,34.12,33.02,33.95,167200.0
2008-09-29 10:00:00,33.97,34.14,33.56,33.7,216100.0,33.97,34.14,33.56,33.7,216100.0
2008-09-29 10:30:00,33.68,33.91,33.47,33.87,119500.0,33.68,33.91,33.47,33.87,119500.0
2008-09-29 11:00:00,33.87,33.98,33.36,33.48,218400.0,33.87,33.98,33.36,33.48,218400.0
2008-09-29 11:30:00,33.47,33.59,33.37,33.5,147200.0,33.47,33.59,33.37,33.5,147200.0
2008-09-29 12:00:00,33.49,33.5,33.2,33.35,128000.0,33.49,33.5,33.2,33.35,128000.0
2008-09-29 12:30:00,33.32,33.66,33.29,33.46,185700.0,33.32,33.66,33.29,33.46,185700.0
2008-09-29 13:00:00,33.46,33.6,33.29,33.6,134500.0,33.46,33.6,33.29,33.6,134500.0
2008-09-29 13:30:00,33.6,33.72,32.5,33.0,285300.0,33.6,33.72,32.5,33.0,285300.0
2008-09-29 14:00:00,32.98,33.81,32.88,33.73,281400.0,32.98,33.81,32.88,33.73,281400.0
2008-09-29 14:30:00,33.75,33.75,33.31,33.49,326100.0,33.75,33.75,33.31,33.49,326100.0
2008-09-29 15:00:00,33.5,33.6,33.43,33.45,234000.0,33.5,33.6,33.43,33.45,234000.0
2008-09-29 15:30:00,33.45,33.54,32.58,33.0,532200.0,33.45,33.54,32.58,33.0,532200.0
2008-09-30 09:30:00,33.82,33.99,32.2,32.24,396300.0,33.82,33.99,32.2,32.24,396300.0
2008-09-30 10:00:00,32.24,32.24,31.49,31.58,356100.0,32.24,32.24,31.49,31.58,356100.0
2008-09-30 10:30:00,31.58,31.91,31.29,31.74,195500.0,31.58,31.91,31.29,31.74,195500.0
2008-09-30 11:00:00,31.74,32.26,31.72,32.13,263400.0,31.74,32.26,31.72,32.13,263400.0
2008-09-30 11:30:00,32.13,32.78,31.87,32.78,510700.0,32.13,32.78,31.87,32.78,510700.0
2008-09-30 12:00:00,32.78,32.87,32.18,32.18,99600.0,32.78,32.87,32.18,32.18,99600.0
2008-09-30 12:30:00,32.18,32.69,32.18,32.69,92700.0,32.18,32.69,32.18,32.69,92700.0
2008-09-30 13:00:00,32.7,32.76,32.52,32.74,79700.0,32.7,32.76,32.52,32.74,79700.0
2008-09-30 13:30:00,32.74,32.75,32.43,32.44,154000.0,32.74,32.75,32.43,32.44,154000.0
2008-09-30 14:00:00,32.42,32.59,32.37,32.59,122700.0,32.42,32.59,32.37,32.59,122700.0
2008-09-30 14:30:00,32.57,32.99,32.55,32.9,426400.0,32.57,32.99,32.55,32.9,426400.0
2008-09-30 15:00:00,32.92,33.0,32.69,32.97,311300.0,32.92,33.0,32.69,32.97,311300.0
2008-09-30 15:30:00,32.97,33.25,32.7,33.24,432500.0,32.97,33.25,32.7,33.24,432500.0
2008-10-01 09:30:00,33.08,33.19,32.38,32.55,160200.0,33.08,33.19,32.38,32.55,160200.0
2008-10-01 10:00:00,32.55,32.85,32.2,32.79,112200.0,32.55,32.85,32.2,32.79,112200.0
2008-10-01 10:30:00,32.78,32.79,32.27,32.34,137100.0,32.78,32.79,32.27,32.34,137100.0
2008-10-01 11:00:00,32.35,32.4,32.2,32.3,80400.0,32.35,32.4,32.2,32.3,80400.0
2008-10-01 11:30:00,32.3,32.48,32.23,32.38,57300.0,32.3,32.48,32.23,32.38,57300.0
2008-10-01 12:00:00,32.42,32.76,32.34,32.6,65000.0,32.42,32.76,32.34,32.6,65000.0
2008-10-01 12:30:00,32.64,33.07,32.62,32.89,79100.0,32.64,33.07,32.62,32.89,79100.0
2008-10-01 13:00:00,32.87,32.98,32.76,32.88,62900.0,32.87,32.98,32.76,32.88,62900.0
2008-10-01 13:30:00,32.88,33.0,32.57,32.67,97100.0,32.88,33.0,32.57,32.67,97100.0
2008-10-01 14:00:00,32.67,32.85,32.57,32.71,108200.0,32.67,32.85,32.57,32.71,108200.0
2008-10-01 14:30:00,32.71,32.78,32.58,32.7,140100.0,32.71,32.78,32.58,32.7,140100.0
2008-10-01 15:00:00,32.7,32.82,32.66,32.71,190400.0,32.7,32.82,32.66,32.71,190400.0
2008-10-01 15:30:00,32.72,32.79,32.59,32.69,312300.0,32.72,32.79,32.59,32.69,312300.0
2008-10-02 09:30:00,32.63,33.11,31.5,31.59,221700.0,32.63,33.11,31.5,31.59,221700.0
2008-10-02 10:00:00,31.57,31.94,31.31,31.37,197500.0,31.57,31.94,31.31,31.37,197500.0
2008-10-02 10:30:00,31.36,31.67,31.35,31.5,103600.0,31.36,31.67,31.35,31.5,103600.0
2008-10-02 11:00:00,31.5,31.75,31.3,31.74,120500.0,31.5,31.75,31.3,31.74,120500.0
2008-10-02 11:30:00,31.74,31.75,31.31,31.4,129600.0,31.74,31.75,31.31,31.4,129600.0
2008-10-02 12:00:00,31.39,31.48,31.27,31.35,59400.0,31.39,31.48,31.27,31.35,59400.0
2008-10-02 12:30:00,31.34,31.55,31.34,31.46,59500.0,31.34,31.55,31.34,31.46,59500.0
2008-10-02 13:00:00,31.46,31.47,31.22,31.38,66900.0,31.46,31.47,31.22,31.38,66900.0
2008-10-02 13:30:00,31.38,31.75,31.24,31.74,144600.0,31.38,31.75,31.24,31.74,144600.0
2008-10-02 14:00:00,31.75,31.91,31.47,31.52,158300.0,31.75,31.91,31.47,31.52,158300.0
2008-10-02 14:30:00,31.53,31.8,31.35,31.75,137100.0,31.53,31.8,31.35,31.75,137100.0
2008-10-02 15:00:00,31.76,31.76,31.42,31.54,160800.0,31.76,31.76,31.42,31.54,160800.0
2008-10-02 15:30:00,31.53,31.69,30.85,30.85,654500.0,31.53,31.69,30.85,30.85,654500.0
2008-10-03 09:30:00,30.86,32.55,30.8,31.01,274700.0,30.86,32.55,30.8,31.01,274700.0
2008-10-03 10:00:00,31.02,31.25,30.8,30.87,205300.0,31.02,31.25,30.8,30.87,205300.0
2008-10-03 10:30:00,30.9,30.93,30.34,30.6,166800.0,30.9,30.93,30.34,30.6,166800.0
2008-10-03 11:00:00,30.62,30.89,30.58,30.67,71100.0,30.62,30.89,30.58,30.67,71100.0
2008-10-03 11:30:00,30.69,31.0,30.59,30.66,51900.0,30.69,31.0,30.59,30.66,51900.0
2008-10-03 12:00:00,30.65,30.74,30.28,30.39,95100.0,30.65,30.74,30.28,30.39,95100.0
2008-10-03 12:30:00,30.38,30.8,30.34,30.75,54500.0,30.38,30.8,30.34,30.75,54500.0
2008-10-03 13:00:00,30.78,30.95,30.4,30.65,335500.0,30.78,30.95,30.4,30.65,335500.0
2008-10-03 13:30:00,30.65,30.74,29.66,30.08,528600.0,30.65,30.74,29.66,30.08,528600.0
2008-10-03 14:00:00,30.08,30.6,30.0,30.15,237800.0,30.08,30.6,30.0,30.15,237800.0
2008-10-03 14:30:00,30.16,30.46,29.65,30.35,217900.0,30.16,30.46,29.65,30.35,217900.0
2008-10-03 15:00:00,30.35,30.49,29.44,29.51,379600.0,30.35,30.49,29.44,29.51,379600.0
2008-10-03 15:30:00,29.52,29.62,29.02,29.02,537100.0,29.52,29.62,29.02,29.02,537100.0
2008-10-06 09:30:00,29.06,29.48,27.37,27.39,452500.0,29.06,29.48,27.37,27.39,452500.0
2008-10-06 10:00:00,27.41,27.41,26.66,26.8,495000.0,27.41,27.41,26.66,26.8,495000.0
2008-10-06 10:30:00,26.8,27.39,26.01,27.39,438300.0,26.8,27.39,26.01,27.39,438300.0
2008-10-06 11:00:00,27.36,27.74,26.94,27.32,320700.0,27.36,27.74,26.94,27.32,320700.0
2008-10-06 11:30:00,27.32,27.41,26.96,27.01,157300.0,27.32,27.41,26.96,27.01,157300.0
2008-10-06 12:00:00,26.99,27.02,26.42,26.6,265100.0,26.99,27.02,26.42,26.6,265100.0
2008-10-06 12:30:00,26.63,26.76,26.1,26.13,139800.0,26.63,26.76,26.1,26.13,139800.0
2008-10-06 13:00:00,26.11,26.29,25.76,25.85,239700.0,26.11,26.29,25.76,25.85,239700.0
2008-10-06 13:30:00,25.84,25.84,25.33,25.54,410700.0,25.84,25.84,25.33,25.54,410700.0
2008-10-06 14:00:00,25.53,25.54,24.26,24.48,484700.0,25.53,25.54,24.26,24.48,484700.0
2008-10-06 14:30:00,24.48,26.0,24.35,25.96,679500.0,24.48,26.0,24.35,25.96,679500.0
2008-10-06 15:00:00,25.95,27.73,25.74,27.6,561200.0,25.95,27.73,25.74,27.6,561200.0
2008-10-06 15:30:00,27.6,27.96,26.82,27.92,533000.0,27.6,27.96,26.82,27.92,533000.0
2008-10-07 09:30:00,27.4,28.11,26.67,27.63,306100.0,27.4,28.11,26.67,27.63,306100.0
2008-10-07 10:00:00,27.64,27.83,26.99,27.3,320500.0,27.64,27.83,26.99,27.3,320500.0
2008-10-07 10:30:00,27.32,28.48,27.25,28.05,285900.0,27.32,28.48,27.25,28.05,285900.0
2008-10-07 11:00:00,28.07,28.14,27.72,27.72,78000.0,28.07,28.14,27.72,27.72,78000.0
2008-10-07 11:30:00,27.72,28.03,27.72,27.9,99000.0,27.72,28.03,27.72,27.9,99000.0
2008-10-07 12:00:00,27.89,27.9,27.38,27.48,117500.0,27.89,27.9,27.38,27.48,117500.0
2008-10-07 12:30:00,27.51,27.67,27.08,27.23,144700.0,27.51,27.67,27.08,27.23,144700.0
2008-10-07 13:00:00,27.23,27.54,26.96,27.13,116900.0,27.23,27.54,26.96,27.13,116900.0
2008-10-07 13:30:00,27.14,27.2,26.41,26.45,121000.0,27.14,27.2,26.41,26.45,121000.0
2008-10-07 14:00:00,26.43,27.15,26.36,27.06,230300.0,26.43,27.15,26.36,27.06,230300.0
2008-10-07 14:30:00,27.09,27.36,26.86,26.93,120600.0,27.09,27.36,26.86,26.93,120600.0
2008-10-07 15:00:00,26.94,26.98,26.57,26.74,143500.0,26.94,26.98,26.57,26.74,143500.0
2008-10-07 15:30:00,26.75,26.86,26.64,26.66,424400.0,26.75,26.86,26.64,26.66,424400.0
2008-10-08 09:30:00,25.53,26.8,25.15,26.42,335600.0,25.53,26.8,25.15,26.42,335600.0
2008-10-08 10:00:00,26.44,26.64,25.67,25.78,286400.0,26.44,26.64,25.67,25.78,286400.0
2008-10-08 10:30:00,25.78,26.13,25.38,25.68,172800.0,25.78,26.13,25.38,25.68,172800.0
2008-10-08 11:00:00,25.67,26.36,25.36,25.91,152900.0,25.67,26.36,25.36,25.91,152900.0
2008-10-08 11:30:00,25.93,26.17,25.3,25.71,161900.0,25.93,26.17,25.3,25.71,161900.0
2008-10-08 12:00:00,25.68,25.7,24.85,24.95,146400.0,25.68,25.7,24.85,24.95,146400.0
2008-10-08 12:30:00,24.96,25.54,24.82,25.44,139800.0,24.96,25.54,24.82,25.44,139800.0
2008-10-08 13:00:00,25.46,26.32,25.4,25.96,359500.0,25.46,26.32,25.4,25.96,359500.0
2008-10-08 13:30:00,25.93,26.77,25.86,26.65,114700.0,25.93,26.77,25.86,26.65,114700.0
2008-10-08 14:00:00,26.6,27.28,26.38,27.24,255700.0,26.6,27.28,26.38,27.24,255700.0
2008-10-08 14:30:00,27.23,27.39,27.07,27.29,185200.0,27.23,27.39,27.07,27.29,185200.0
2008-10-08 15:00:00,27.29,27.5,26.84,27.44,221200.0,27.29,27.5,26.84,27.44,221200.0
2008-10-08 15:30:00,27.47,27.52,26.47,26.57,394500.0,27.47,27.52,26.47,26.57,394500.0
2008-10-09 09:30:00,26.91,27.69,26.55,27.22,222300.0,26.91,27.69,26.55,27.22,222300.0
2008-10-09 10:00:00,27.22,27.37,27.03,27.11,129700.0,27.22,27.37,27.03,27.11,129700.0
2008-10-09 10:30:00,27.09,27.23,26.78,27.05,127300.0,27.09,27.23,26.78,27.05,127300.0
2008-10-09 11:00:00,27.04,27.41,26.83,27.36,153900.0,27.04,27.41,26.83,27.36,153900.0
2008-10-09 11:30:00,27.36,27.69,27.29,27.61,140200.0,27.36,27.69,27.29,27.61,140200.0
2008-10-09 12:00:00,27.64,27.98,27.6,27.64,145000.0,27.64,27.98,27.6,27.64,145000.0
2008-10-09 12:30:00,27.67,27.79,27.3,27.43,142900.0,27.67,27.79,27.3,27.43,142900.0
2008-10-09 13:00:00,27.43,27.53,26.96,27.14,172800.0,27.43,27.53,26.96,27.14,172800.0
2008-10-09 13:30:00,27.14,27.49,27.11,27.38,97700.0,27.14,27.49,27.11,27.38,97700.0
2008-10-09 14:00:00,27.36,27.49,27.08,27.3,112700.0,27.36,27.49,27.08,27.3,112700.0
2008-10-09 14:30:00,27.28,27.35,26.62,26.77,306900.0,27.28,27.35,26.62,26.77,306900.0
2008-10-09 15:00:00,26.77,26.94,26.58,26.86,291400.0,26.77,26.94,26.58,26.86,291400.0
2008-10-09 15:30:00,26.84,26.99,25.49,26.07,450000.0,26.84,26.99,25.49,26.07,450000.0
2008-10-10 09:30:00,24.93,26.25,24.01,25.75,440000.0,24.93,26.25,24.01,25.75,440000.0
2008-10-10 10:00:00,25.74,26.5,25.57,26.07,287600.0,25.74,26.5,25.57,26.07,287600.0
2008-10-10 10:30:00,26.04,26.13,24.87,25.15,354900.0,26.04,26.13,24.87,25.15,354900.0
2008-10-10 11:00:00,25.14,25.43,24.7,24.76,251400.0,25.14,25.43,24.7,24.76,251400.0
2008-10-10 11:30:00,24.75,24.98,24.29,24.37,138000.0,24.75,24.98,24.29,24.37,138000.0
2008-10-10 12:00:00,24.38,24.5,24.07,24.33,200600.0,24.38,24.5,24.07,24.33,200600.0
2008-10-10 12:30:00,24.32,24.7,24.16,24.26,130500.0,24.32,24.7,24.16,24.26,130500.0
2008-10-10 13:00:00,24.26,24.28,23.89,23.93,271300.0,24.26,24.28,23.89,23.93,271300.0
2008-10-10 13:30:00,23.9,24.07,23.23,23.34,303300.0,23.9,24.07,23.23,23.34,303300.0
2008-10-10 14:00:00,23.34,23.86,23.03,23.65,315300.0,23.34,23.86,23.03,23.65,315300.0
2008-10-10 14:30:00,23.66,24.2,23.54,24.13,256100.0,23.66,24.2,23.54,24.13,256100.0
2008-10-10 15:00:00,24.13,25.37,24.01,24.97,454100.0,24.13,25.37,24.01,24.97,454100.0
2008-10-10 15:30:00,25.01,25.5,24.73,25.4,685600.0,25.01,25.5,24.73,25.4,685600.0
2008-10-13 09:30:00,26.01,27.68,26.0,26.72,199100.0,26.01,27.68,26.0,26.72,199100.0
2008-10-13 10:00:00,26.72,26.73,25.69,26.31,173000.0,26.72,26.73,25.69,26.31,173000.0
2008-10-13 10:30:00,26.27,26.8,26.26,26.66,100700.0,26.27,26.8,26.26,26.66,100700.0
2008-10-13 11:00:00,26.66,26.74,26.36,26.44,245900.0,26.66,26.74,26.36,26.44,245900.0
2008-10-13 11:30:00,26.45,26.86,26.45,26.71,73100.0,26.45,26.86,26.45,26.71,73100.0
2008-10-13 12:00:00,26.7,27.0,26.69,26.96,123500.0,26.7,27.0,26.69,26.96,123500.0
2008-10-13 12:30:00,26.94,27.1,26.89,27.09,54900.0,26.94,27.1,26.89,27.09,54900.0
2008-10-13 13:00:00,27.09,27.34,27.0,27.32,93400.0,27.09,27.34,27.0,27.32,93400.0
2008-10-13 13:30:00,27.32,27.36,27.0,27.03,140900.0,27.32,27.36,27.0,27.03,140900.0
2008-10-13 14:00:00,27.01,27.03,26.44,26.47,141500.0,27.01,27.03,26.44,26.47,141500.0
2008-10-13 14:30:00,26.51,27.2,26.47,27.18,105400.0,26.51,27.2,26.47,27.18,105400.0
2008-10-13 15:00:00,27.18,27.83,27.18,27.7,180900.0,27.18,27.83,27.18,27.7,180900.0
2008-10-13 15:30:00,27.71,29.11,27.69,29.11,386600.0,27.71,29.11,27.69,29.11,386600.0
2008-10-14 09:30:00,28.98,29.31,27.76,27.76,340400.0,28.98,29.31,27.76,27.76,340400.0
2008-10-14 10:00:00,27.75,28.7,27.66,28.15,289500.0,27.75,28.7,27.66,28.15,289500.0
2008-10-14 10:30:00,28.17,28.34,27.5,27.8,128400.0,28.17,28.34,27.5,27.8,128400.0
2008-10-14 11:00:00,27.8,27.81,27.55,27.74,110100.0,27.8,27.81,27.55,27.74,110100.0
2008-10-14 11:30:00,27.7,28.07,27.68,27.9,93700.0,27.7,28.07,27.68,27.9,93700.0
2008-10-14 12:00:00,27.9,27.92,27.64,27.76,71800.0,27.9,27.92,27.64,27.76,71800.0
2008-10-14 12:30:00,27.77,28.2,27.66,28.12,103400.0,27.77,28.2,27.66,28.12,103400.0
2008-10-14 13:00:00,28.11,28.32,28.07,28.29,114600.0,28.11,28.32,28.07,28.29,114600.0
2008-10-14 13:30:00,28.28,28.53,28.24,28.41,151400.0,28.28,28.53,28.24,28.41,151400.0
2008-10-14 14:00:00,28.4,28.47,27.6,27.85,115300.0,28.4,28.47,27.6,27.85,115300.0
2008-10-14 14:30:00,27.81,27.9,27.5,27.64,213800.0,27.81,27.9,27.5,27.64,213800.0
2008-10-14 15:00:00,27.6,27.98,27.53,27.84,309800.0,27.6,27.98,27.53,27.84,309800.0
2008-10-14 15:30:00,27.84,28.21,27.59,27.61,378400.0,27.84,28.21,27.59,27.61,378400.0
2008-10-15 09:30:00,27.16,28.2,27.0,27.61,411400.0,27.16,28.2,27.0,27.61,411400.0
2008-10-15 10:00:00,27.61,27.99,27.33,27.8,204100.0,27.61,27.99,27.33,27.8,204100.0
2008-10-15 10:30:00,27.84,27.87,27.33,27.35,110400.0,27.84,27.87,27.33,27.35,110400.0
2008-10-15 11:00:00,27.36,27.56,26.97,27.19,190200.0,27.36,27.56,26.97,27.19,190200.0
2008-10-15 11:30:00,27.17,27.22,26.45,26.67,123700.0,27.17,27.22,26.45,26.67,123700.0
2008-10-15 12:00:00,26.71,26.81,26.42,26.46,42600.0,26.71,26.81,26.42,26.46,42600.0
2008-10-15 12:30:00,26.44,26.73,26.36,26.46,68800.0,26.44,26.73,26.36,26.46,68800.0
2008-10-15 13:00:00,26.45,26.46,25.83,26.09,90900.0,26.45,26.46,25.83,26.09,90900.0
2008-10-15 13:30:00,26.09,26.11,25.5,25.55,140600.0,26.09,26.11,25.5,25.55,140600.0
2008-10-15 14:00:00,25.54,25.59,25.23,25.5,135300.0,25.54,25.59,25.23,25.5,135300.0
2008-10-15 14:30:00,25.5,25.71,25.16,25.25,313100.0,25.5,25.71,25.16,25.25,313100.0
2008-10-15 15:00:00,25.27,25.82,25.02,25.59,211300.0,25.27,25.82,25.02,25.59,211300.0
2008-10-15 15:30:00,25.6,25.71,24.52,24.62,418900.0,25.6,25.71,24.52,24.62,418900.0
2008-10-16 09:30:00,24.99,25.75,24.1,25.52,236600.0,24.99,25.75,24.1,25.52,236600.0
2008-10-16 10:00:00,25.5,25.5,23.98,24.06,357900.0,25.5,25.5,23.98,24.06,357900.0
2008-10-16 10:30:00,24.08,24.19,23.56,24.0,263400.0,24.08,24.19,23.56,24.0,263400.0
2008-10-16 11:00:00,24.0,24.4,23.61,24.16,240600.0,24.0,24.4,23.61,24.16,240600.0
2008-10-16 11:30:00,24.15,24.75,24.14,24.56,131900.0,24.15,24.75,24.14,24.56,131900.0
2008-10-16 12:00:00,24.55,25.5,24.55,25.23,218900.0,24.55,25.5,24.55,25.23,218900.0
2008-10-16 12:30:00,25.21,25.42,24.76,24.88,160800.0,25.21,25.42,24.76,24.88,160800.0
2008-10-16 13:00:00,24.84,25.0,24.51,24.77,141500.0,24.84,25.0,24.51,24.77,141500.0
2008-10-16 13:30:00,24.72,25.11,24.54,25.03,124000.0,24.72,25.11,24.54,25.03,124000.0
2008-10-16 14:00:00,25.04,25.35,24.7,24.74,201200.0,25.04,25.35,24.7,24.74,201200.0
2008-10-16 14:30:00,24.73,25.19,24.6,25.06,177300.0,24.73,25.19,24.6,25.06,177300.0
2008-10-16 15:00:00,25.06,25.78,24.93,25.28,238200.0,25.06,25.78,24.93,25.28,238200.0
2008-10-16 15:30:00,25.27,25.8,24.96,25.79,454400.0,25.27,25.8,24.96,25.79,454400.0
2008-10-17 09:30:00,25.29,26.19,24.3,26.17,410500.0,25.29,26.19,24.3,26.17,410500.0
2008-10-17 10:00:00,26.13,26.43,26.07,26.41,211400.0,26.13,26.43,26.07,26.41,211400.0
2008-10-17 10:30:00,26.42,27.13,26.22,27.05,144600.0,26.42,27.13,26.22,27.05,144600.0
2008-10-17 11:00:00,27.03,27.27,26.77,26.97,152400.0,27.03,27.27,26.77,26.97,152400.0
2008-10-17 11:30:00,26.96,27.12,26.79,26.81,86300.0,26.96,27.12,26.79,26.81,86300.0
2008-10-17 12:00:00,26.81,27.13,26.79,27.02,76800.0,26.81,27.13,26.79,27.02,76800.0
2008-10-17 12:30:00,27.03,27.43,26.86,27.43,89500.0,27.03,27.43,26.86,27.43,89500.0
2008-10-17 13:00:00,27.45,27.53,27.16,27.43,83700.0,27.45,27.53,27.16,27.43,83700.0
2008-10-17 13:30:00,27.45,27.75,27.44,27.52,106500.0,27.45,27.75,27.44,27.52,106500.0
2008-10-17 14:00:00,27.56,27.82,26.68,26.68,151200.0,27.56,27.82,26.68,26.68,151200.0
2008-10-17 14:30:00,26.71,26.94,26.44,26.72,124500.0,26.71,26.94,26.44,26.72,124500.0
2008-10-17 15:00:00,26.71,26.91,25.96,26.36,190000.0,26.71,26.91,25.96,26.36,190000.0
2008-10-17 15:30:00,26.35,26.52,25.57,25.67,448000.0,26.35,26.52,25.57,25.67,448000.0
2008-10-20 09:30:00,26.06,26.38,23.94,24.37,535000.0,26.06,26.38,23.94,24.37,535000.0
2008-10-20 10:00:00,24.44,24.81,24.0,24.08,265800.0,24.44,24.81,24.0,24.08,265800.0
2008-10-20 10:30:00,24.09,24.34,23.9,24.24,323900.0,24.09,24.34,23.9,24.24,323900.0
2008-10-20 11:00:00,24.21,24.24,23.42,24.02,271200.0,24.21,24.24,23.42,24.02,271200.0
2008-10-20 11:30:00,24.02,24.89,24.01,24.74,117100.0,24.02,24.89,24.01,24.74,117100.0
2008-10-20 12:00:00,24.68,25.05,24.59,24.71,154600.0,24.68,25.05,24.59,24.71,154600.0
2008-10-20 12:30:00,24.76,24.89,24.68,24.82,81600.0,24.76,24.89,24.68,24.82,81600.0
2008-10-20 13:00:00,24.82,25.44,24.8,25.38,211500.0,24.82,25.44,24.8,25.38,211500.0
2008-10-20 13:30:00,25.39,25.74,25.11,25.63,174500.0,25.39,25.74,25.11,25.63,174500.0
2008-10-20 14:00:00,25.62,26.0,25.6,25.71,207100.0,25.62,26.0,25.6,25.71,207100.0
2008-10-20 14:30:00,25.71,25.99,25.58,25.89,106600.0,25.71,25.99,25.58,25.89,106600.0
2008-10-20 15:00:00,25.91,26.21,25.78,25.88,176500.0,25.91,26.21,25.78,25.88,176500.0
2008-10-20 15:30:00,25.88,26.38,25.69,26.05,276900.0,25.88,26.38,25.69,26.05,276900.0
2008-10-21 09:30:00,25.75,25.87,24.88,25.79,146300.0,25.75,25.87,24.88,25.79,146300.0
2008-10-21 10:00:00,25.81,26.29,25.74,26.13,188300.0,25.81,26.29,25.74,26.13,188300.0
2008-10-21 10:30:00,26.1,26.13,25.64,25.66,53400.0,26.1,26.13,25.64,25.66,53400.0
2008-10-21 11:00:00,25.72,25.85,25.49,25.5,51300.0,25.72,25.85,25.49,25.5,51300.0
2008-10-21 11:30:00,25.51,25.6,24.92,24.93,79500.0,25.51,25.6,24.92,24.93,79500.0
2008-10-21 12:00:00,24.92,25.14,24.8,25.0,50600.0,24.92,25.14,24.8,25.0,50600.0
2008-10-21 12:30:00,25.01,25.14,24.78,24.78,40600.0,25.01,25.14,24.78,24.78,40600.0
2008-10-21 13:00:00,24.77,25.36,24.75,25.1,64200.0,24.77,25.36,24.75,25.1,64200.0
2008-10-21 13:30:00,25.09,25.25,24.94,25.01,51500.0,25.09,25.25,24.94,25.01,51500.0
2008-10-21 14:00:00,25.03,25.36,25.03,25.34,45500.0,25.03,25.36,25.03,25.34,45500.0
2008-10-21 14:30:00,25.35,25.55,25.2,25.38,59300.0,25.35,25.55,25.2,25.38,59300.0
2008-10-21 15:00:00,25.4,25.55,24.99,25.03,85500.0,25.4,25.55,24.99,25.03,85500.0
2008-10-21 15:30:00,25.02,25.09,24.28,24.44,406400.0,25.02,25.09,24.28,24.44,406400.0
2008-10-22 09:30:00,24.23,24.32,23.73,23.8,212700.0,24.23,24.32,23.73,23.8,212700.0
2008-10-22 10:00:00,23.8,23.87,23.35,23.49,193600.0,23.8,23.87,23.35,23.49,193600.0
2008-10-22 10:30:00,23.51,24.07,23.47,23.78,166200.0,23.51,24.07,23.47,23.78,166200.0
2008-10-22 11:00:00,23.79,24.01,23.61,23.65,91700.0,23.79,24.01,23.61,23.65,91700.0
2008-10-22 11:30:00,23.68,23.81,23.5,23.78,85800.0,23.68,23.81,23.5,23.78,85800.0
2008-10-22 12:00:00,23.75,23.97,23.68,23.86,73100.0,23.75,23.97,23.68,23.86,73100.0
2008-10-22 12:30:00,23.85,23.85,23.66,23.68,30700.0,23.85,23.85,23.66,23.68,30700.0
2008-10-22 13:00:00,23.64,23.64,23.36,23.38,53100.0,23.64,23.64,23.36,23.38,53100.0
2008-10-22 13:30:00,23.39,23.39,23.1,23.26,132800.0,23.39,23.39,23.1,23.26,132800.0
2008-10-22 14:00:00,23.24,23.31,22.84,22.99,183700.0,23.24,23.31,22.84,22.99,183700.0
2008-10-22 14:30:00,23.03,23.04,22.47,22.6,171400.0,23.03,23.04,22.47,22.6,171400.0
2008-10-22 15:00:00,22.6,23.05,22.5,22.74,318900.0,22.6,23.05,22.5,22.74,318900.0
2008-10-22 15:30:00,22.74,22.95,22.54,22.8,618500.0,22.74,22.95,22.54,22.8,618500.0
2008-10-23 09:30:00,22.93,23.5,22.31,22.44,201100.0,22.93,23.5,22.31,22.44,201100.0
2008-10-23 10:00:00,22.43,22.84,22.16,22.19,179900.0,22.43,22.84,22.16,22.19,179900.0
2008-10-23 10:30:00,22.17,22.62,21.98,22.61,224900.0,22.17,22.62,21.98,22.61,224900.0
2008-10-23 11:00:00,22.61,22.86,22.43,22.48,149600.0,22.61,22.86,22.43,22.48,149600.0
2008-10-23 11:30:00,22.46,22.47,22.0,22.2,172100.0,22.46,22.47,22.0,22.2,172100.0
2008-10-23 12:00:00,22.22,22.23,21.48,21.5,102600.0,22.22,22.23,21.48,21.5,102600.0
2008-10-23 12:30:00,21.5,21.6,21.19,21.4,196300.0,21.5,21.6,21.19,21.4,196300.0
2008-10-23 13:00:00,21.43,21.53,20.96,20.98,227500.0,21.43,21.53,20.96,20.98,227500.0
2008-10-23 13:30:00,20.99,21.07,20.75,20.98,124400.0,20.99,21.07,20.75,20.98,124400.0
2008-10-23 14:00:00,20.97,20.99,20.41,20.73,169500.0,20.97,20.99,20.41,20.73,169500.0
2008-10-23 14:30:00,20.74,21.2,20.61,20.95,136100.0,20.74,21.2,20.61,20.95,136100.0
2008-10-23 15:00:00,20.96,21.61,20.78,21.34,215100.0,20.96,21.61,20.78,21.34,215100.0
2008-10-23 15:30:00,21.35,21.7,21.05,21.66,328300.0,21.35,21.7,21.05,21.66,328300.0
2008-10-24 09:30:00,20.19,20.99,19.29,20.56,304200.0,20.19,20.99,19.29,20.56,304200.0
2008-10-24 10:00:00,20.54,20.98,20.39,20.42,149500.0,20.54,20.98,20.39,20.42,149500.0
2008-10-24 10:30:00,20.41,20.94,20.27,20.9,105300.0,20.41,20.94,20.27,20.9,105300.0
2008-10-24 11:00:00,20.92,21.27,20.87,21.2,172500.0,20.92,21.27,20.87,21.2,172500.0
2008-10-24 11:30:00,21.21,21.36,21.0,21.17,87500.0,21.21,21.36,21.0,21.17,87500.0
2008-10-24 12:00:00,21.17,21.44,21.09,21.11,83900.0,21.17,21.44,21.09,21.11,83900.0
2008-10-24 12:30:00,21.1,21.27,20.98,21.12,62200.0,21.1,21.27,20.98,21.12,62200.0
2008-10-24 13:00:00,21.16,21.27,21.07,21.19,97600.0,21.16,21.27,21.07,21.19,97600.0
2008-10-24 13:30:00,21.2,21.2,20.84,20.84,85300.0,21.2,21.2,20.84,20.84,85300.0
2008-10-24 14:00:00,20.85,21.12,20.8,20.85,51800.0,20.85,21.12,20.8,20.85,51800.0
2008-10-24 14:30:00,20.87,21.32,20.87,21.27,126700.0,20.87,21.32,20.87,21.27,126700.0
2008-10-24 15:00:00,21.26,21.51,21.1,21.32,144800.0,21.26,21.51,21.1,21.32,144800.0
2008-10-24 15:30:00,21.3,21.38,20.93,20.97,184100.0,21.3,21.38,20.93,20.97,184100.0
2008-10-27 09:30:00,21.06,21.39,20.5,20.84,188000.0,21.06,21.39,20.5,20.84,188000.0
2008-10-27 10:00:00,20.85,21.3,20.85,20.92,148500.0,20.85,21.3,20.85,20.92,148500.0
2008-10-27 10:30:00,20.92,21.5,20.59,21.5,171100.0,20.92,21.5,20.59,21.5,171100.0
2008-10-27 11:00:00,21.5,22.12,21.3,21.95,193400.0,21.5,22.12,21.3,21.95,193400.0
2008-10-27 11:30:00,21.94,22.14,21.71,21.93,177500.0,21.94,22.14,21.71,21.93,177500.0
2008-10-27 12:00:00,21.95,22.37,21.95,22.0,118800.0,21.95,22.37,21.95,22.0,118800.0
2008-10-27 12:30:00,22.0,22.29,21.97,22.26,81300.0,22.0,22.29,21.97,22.26,81300.0
2008-10-27 13:00:00,22.24,22.28,22.06,22.26,67500.0,22.24,22.28,22.06,22.26,67500.0
2008-10-27 13:30:00,22.25,22.33,22.07,22.11,91900.0,22.25,22.33,22.07,22.11,91900.0
2008-10-27 14:00:00,22.16,22.18,21.9,22.0,122900.0,22.16,22.18,21.9,22.0,122900.0
2008-10-27 14:30:00,22.01,22.14,21.95,22.0,212500.0,22.01,22.14,21.95,22.0,212500.0
2008-10-27 15:00:00,22.0,22.27,21.97,22.04,221300.0,22.0,22.27,21.97,22.04,221300.0
2008-10-27 15:30:00,22.04,22.15,21.11,21.11,381700.0,22.04,22.15,21.11,21.11,381700.0
2008-10-28 09:30:00,21.09,22.38,21.09,21.5,225100.0,21.09,22.38,21.09,21.5,225100.0
2008-10-28 10:00:00,21.51,21.55,20.71,20.8,181200.0,21.51,21.55,20.71,20.8,181200.0
2008-10-28 10:30:00,20.77,20.92,20.3,20.36,163200.0,20.77,20.92,20.3,20.36,163200.0
2008-10-28 11:00:00,20.37,20.47,20.17,20.22,133300.0,20.37,20.47,20.17,20.22,133300.0
2008-10-28 11:30:00,20.2,20.28,19.53,19.55,271100.0,20.2,20.28,19.53,19.55,271100.0
2008-10-28 12:00:00,19.54,19.58,19.16,19.2,197700.0,19.54,19.58,19.16,19.2,197700.0
2008-10-28 12:30:00,19.19,19.34,18.9,19.27,427800.0,19.19,19.34,18.9,19.27,427800.0
2008-10-28 13:00:00,19.27,19.6,19.25,19.45,163400.0,19.27,19.6,19.25,19.45,163400.0
2008-10-28 13:30:00,19.43,19.45,18.75,18.93,140700.0,19.43,19.45,18.75,18.93,140700.0
2008-10-28 14:00:00,18.92,20.5,18.55,18.85,294200.0,18.92,20.5,18.55,18.85,294200.0
2008-10-28 14:30:00,18.83,19.06,18.43,18.72,376900.0,18.83,19.06,18.43,18.72,376900.0
2008-10-28 15:00:00,18.71,19.63,18.64,19.63,497800.0,18.71,19.63,18.64,19.63,497800.0
2008-10-28 15:30:00,19.62,20.75,19.58,20.71,687700.0,19.62,20.75,19.58,20.71,687700.0
2008-10-29 09:30:00,20.4,20.93,19.93,20.66,168800.0,20.4,20.93,19.93,20.66,168800.0
2008-10-29 10:00:00,20.6,21.17,20.55,21.12,124400.0,20.6,21.17,20.55,21.12,124400.0
2008-10-29 10:30:00,21.11,21.15,20.75,20.84,149000.0,21.11,21.15,20.75,20.84,149000.0
2008-10-29 11:00:00,20.85,21.66,20.83,21.58,140800.0,20.85,21.66,20.83,21.58,140800.0
2008-10-29 11:30:00,21.59,21.6,21.18,21.55,107600.0,21.59,21.6,21.18,21.55,107600.0
2008-10-29 12:00:00,21.55,21.96,21.5,21.86,135300.0,21.55,21.96,21.5,21.86,135300.0
2008-10-29 12:30:00,21.88,22.24,21.87,22.15,130800.0,21.88,22.24,21.87,22.15,130800.0
2008-10-29 13:00:00,22.11,22.62,22.09,22.48,562500.0,22.11,22.62,22.09,22.48,562500.0
2008-10-29 13:30:00,22.52,22.57,22.24,22.26,346500.0,22.52,22.57,22.24,22.26,346500.0
2008-10-29 14:00:00,22.26,22.79,21.89,22.72,166400.0,22.26,22.79,21.89,22.72,166400.0
2008-10-29 14:30:00,22.71,23.06,22.2,22.94,481600.0,22.71,23.06,22.2,22.94,481600.0
2008-10-29 15:00:00,22.94,23.77,22.71,23.14,355200.0,22.94,23.77,22.71,23.14,355200.0
2008-10-29 15:30:00,23.12,23.32,22.24,22.27,472800.0,23.12,23.32,22.24,22.27,472800.0
2008-10-30 09:30:00,22.73,23.43,22.38,23.36,147000.0,22.73,23.43,22.38,23.36,147000.0
2008-10-30 10:00:00,23.34,23.73,23.24,23.66,198000.0,23.34,23.73,23.24,23.66,198000.0
2008-10-30 10:30:00,23.66,23.85,23.5,23.66,200700.0,23.66,23.85,23.5,23.66,200700.0
2008-10-30 11:00:00,23.65,24.05,23.65,23.92,262400.0,23.65,24.05,23.65,23.92,262400.0
2008-10-30 11:30:00,23.93,24.11,23.72,23.88,200400.0,23.93,24.11,23.72,23.88,200400.0
2008-10-30 12:00:00,23.85,24.0,23.7,23.81,71500.0,23.85,24.0,23.7,23.81,71500.0
2008-10-30 12:30:00,23.85,24.03,23.77,23.79,50800.0,23.85,24.03,23.77,23.79,50800.0
2008-10-30 13:00:00,23.78,24.24,23.77,24.17,113200.0,23.78,24.24,23.77,24.17,113200.0
2008-10-30 13:30:00,24.18,24.21,23.89,24.16,80000.0,24.18,24.21,23.89,24.16,80000.0
2008-10-30 14:00:00,24.17,25.01,24.15,24.81,202200.0,24.17,25.01,24.15,24.81,202200.0
2008-10-30 14:30:00,24.81,25.0,24.43,24.49,221300.0,24.81,25.0,24.43,24.49,221300.0
2008-10-30 15:00:00,24.5,24.69,24.22,24.5,266800.0,24.5,24.69,24.22,24.5,266800.0
2008-10-30 15:30:00,24.52,24.73,24.17,24.73,471200.0,24.52,24.73,24.17,24.73,471200.0
2008-10-31 09:30:00,24.61,25.06,24.11,24.33,119000.0,24.61,25.06,24.11,24.33,119000.0
2008-10-31 10:00:00,24.33,25.05,24.28,24.95,207700.0,24.33,25.05,24.28,24.95,207700.0
2008-10-31 10:30:00,24.94,25.48,24.94,25.44,166300.0,24.94,25.48,24.94,25.44,166300.0
2008-10-31 11:00:00,25.43,26.0,25.42,25.97,206400.0,25.43,26.0,25.42,25.97,206400.0
2008-10-31 11:30:00,25.99,26.08,25.46,25.82,179900.0,25.99,26.08,25.46,25.82,179900.0
2008-10-31 12:00:00,25.79,25.81,25.5,25.8,97400.0,25.79,25.81,25.5,25.8,97400.0
2008-10-31 12:30:00,25.77,25.99,25.77,25.86,116000.0,25.77,25.99,25.77,25.86,116000.0
2008-10-31 13:00:00,25.84,26.0,25.77,25.98,161300.0,25.84,26.0,25.77,25.98,161300.0
2008-10-31 13:30:00,25.99,26.25,25.88,26.25,97600.0,25.99,26.25,25.88,26.25,97600.0
2008-10-31 14:00:00,26.26,26.36,25.99,26.19,91000.0,26.26,26.36,25.99,26.19,91000.0
2008-10-31 14:30:00,26.23,26.3,26.1,26.22,81100.0,26.23,26.3,26.1,26.22,81100.0
2008-10-31 15:00:00,26.22,26.32,26.0,26.1,215300.0,26.22,26.32,26.0,26.1,215300.0
2008-10-31 15:30:00,26.09,26.31,25.95,26.21,380200.0,26.09,26.31,25.95,26.21,380200.0
2008-11-03 09:30:00,26.83,27.1,26.37,26.95,247000.0,26.83,27.1,26.37,26.95,247000.0
2008-11-03 10:00:00,26.93,27.57,26.79,27.49,223200.0,26.93,27.57,26.79,27.49,223200.0
2008-11-03 10:30:00,27.48,27.55,27.12,27.17,117300.0,27.48,27.55,27.12,27.17,117300.0
2008-11-03 11:00:00,27.18,27.34,27.13,27.24,62100.0,27.18,27.34,27.13,27.24,62100.0
2008-11-03 11:30:00,27.24,27.35,27.21,27.25,51100.0,27.24,27.35,27.21,27.25,51100.0
2008-11-03 12:00:00,27.26,27.49,27.25,27.42,58500.0,27.26,27.49,27.25,27.42,58500.0
2008-11-03 12:30:00,27.39,27.51,27.35,27.41,29200.0,27.39,27.51,27.35,27.41,29200.0
2008-11-03 13:00:00,27.41,27.48,27.3,27.33,52900.0,27.41,27.48,27.3,27.33,52900.0
2008-11-03 13:30:00,27.33,27.49,27.3,27.46,99900.0,27.33,27.49,27.3,27.46,99900.0
2008-11-03 14:00:00,27.46,27.48,27.35,27.45,87500.0,27.46,27.48,27.35,27.45,87500.0
2008-11-03 14:30:00,27.45,27.45,27.28,27.37,97900.0,27.45,27.45,27.28,27.37,97900.0
2008-11-03 15:00:00,27.37,27.45,27.12,27.21,184900.0,27.37,27.45,27.12,27.21,184900.0
2008-11-03 15:30:00,27.22,27.41,26.88,26.88,562100.0,27.22,27.41,26.88,26.88,562100.0
2008-11-04 09:30:00,27.35,27.37,26.3,26.32,147800.0,27.35,27.37,26.3,26.32,147800.0
2008-11-04 10:00:00,26.32,26.87,26.22,26.84,64800.0,26.32,26.87,26.22,26.84,64800.0
2008-11-04 10:30:00,26.88,27.08,26.83,27.02,127900.0,26.88,27.08,26.83,27.02,127900.0
2008-11-04 11:00:00,27.02,27.21,26.99,27.2,112300.0,27.02,27.21,26.99,27.2,112300.0
2008-11-04 11:30:00,27.21,27.5,27.08,27.46,137000.0,27.21,27.5,27.08,27.46,137000.0
2008-11-04 12:00:00,27.47,27.49,27.27,27.34,99800.0,27.47,27.49,27.27,27.34,99800.0
2008-11-04 12:30:00,27.34,27.81,27.32,27.75,260100.0,27.34,27.81,27.32,27.75,260100.0
2008-11-04 13:00:00,27.74,27.83,27.67,27.73,129000.0,27.74,27.83,27.67,27.73,129000.0
2008-11-04 13:30:00,27.73,27.75,27.53,27.55,87900.0,27.73,27.75,27.53,27.55,87900.0
2008-11-04 14:00:00,27.55,27.59,27.33,27.58,83500.0,27.55,27.59,27.33,27.58,83500.0
2008-11-04 14:30:00,27.57,27.85,27.57,27.61,179500.0,27.57,27.85,27.57,27.61,179500.0
2008-11-04 15:00:00,27.61,27.84,27.51,27.71,176300.0,27.61,27.84,27.51,27.71,176300.0
2008-11-04 15:30:00,27.73,28.58,27.73,28.54,443800.0,27.73,28.58,27.73,28.54,443800.0
2008-11-05 09:30:00,28.64,28.65,27.75,28.29,171200.0,28.64,28.65,27.75,28.29,171200.0
2008-11-05 10:00:00,28.29,28.85,28.26,28.5,188300.0,28.29,28.85,28.26,28.5,188300.0
2008-11-05 10:30:00,28.51,28.65,28.3,28.31,117800.0,28.51,28.65,28.3,28.31,117800.0
2008-11-05 11:00:00,28.32,28.45,28.04,28.04,69700.0,28.32,28.45,28.04,28.04,69700.0
2008-11-05 11:30:00,28.04,28.11,27.79,27.97,66800.0,28.04,28.11,27.79,27.97,66800.0
2008-11-05 12:00:00,27.98,28.08,27.6,27.61,55600.0,27.98,28.08,27.6,27.61,55600.0
2008-11-05 12:30:00,27.62,27.82,27.36,27.48,94200.0,27.62,27.82,27.36,27.48,94200.0
2008-11-05 13:00:00,27.51,27.52,27.27,27.3,59200.0,27.51,27.52,27.27,27.3,59200.0
2008-11-05 13:30:00,27.27,27.48,27.19,27.38,88100.0,27.27,27.48,27.19,27.38,88100.0
2008-11-05 14:00:00,27.39,27.45,27.24,27.39,62500.0,27.39,27.45,27.24,27.39,62500.0
2008-11-05 14:30:00,27.37,27.94,27.37,27.9,100400.0,27.37,27.94,27.37,27.9,100400.0
2008-11-05 15:00:00,27.89,27.93,27.37,27.49,124900.0,27.89,27.93,27.37,27.49,124900.0
2008-11-05 15:30:00,27.49,27.78,27.42,27.43,307500.0,27.49,27.78,27.42,27.43,307500.0
2008-11-06 09:30:00,26.75,27.21,26.47,26.89,198600.0,26.75,27.21,26.47,26.89,198600.0
2008-11-06 10:00:00,26.84,27.18,26.71,27.0,97900.0,26.84,27.18,26.71,27.0,97900.0
2008-11-06 10:30:00,27.0,27.18,26.9,27.16,182500.0,27.0,27.18,26.9,27.16,182500.0
2008-11-06 11:00:00,27.18,27.23,26.97,27.05,40200.0,27.18,27.23,26.97,27.05,40200.0
2008-11-06 11:30:00,27.09,27.4,26.99,27.37,44800.0,27.09,27.4,26.99,27.37,44800.0
2008-11-06 12:00:00,27.37,27.47,27.02,27.12,53500.0,27.37,27.47,27.02,27.12,53500.0
2008-11-06 12:30:00,27.08,27.15,26.99,27.02,66700.0,27.08,27.15,26.99,27.02,66700.0
2008-11-06 13:00:00,27.03,27.22,26.97,27.08,76300.0,27.03,27.22,26.97,27.08,76300.0
2008-11-06 13:30:00,27.08,27.22,26.97,27.17,85900.0,27.08,27.22,26.97,27.17,85900.0
2008-11-06 14:00:00,27.19,27.43,27.05,27.26,78400.0,27.19,27.43,27.05,27.26,78400.0
2008-11-06 14:30:00,27.27,27.53,27.14,27.17,129600.0,27.27,27.53,27.14,27.17,129600.0
2008-11-06 15:00:00,27.18,27.22,26.85,26.94,174200.0,27.18,27.22,26.85,26.94,174200.0
2008-11-06 15:30:00,26.92,27.05,26.79,26.96,263700.0,26.92,27.05,26.79,26.96,263700.0
2008-11-07 09:30:00,26.83,27.21,26.78,27.12,103400.0,26.83,27.21,26.78,27.12,103400.0
2008-11-07 10:00:00,27.13,27.45,27.1,27.32,80300.0,27.13,27.45,27.1,27.32,80300.0
2008-11-07 10:30:00,27.32,27.39,27.01,27.06,136100.0,27.32,27.39,27.01,27.06,136100.0
2008-11-07 11:00:00,27.06,27.08,26.95,27.03,119100.0,27.06,27.08,26.95,27.03,119100.0
2008-11-07 11:30:00,27.02,27.32,27.0,27.29,109800.0,27.02,27.32,27.0,27.29,109800.0
2008-11-07 12:00:00,27.3,27.4,27.25,27.31,59700.0,27.3,27.4,27.25,27.31,59700.0
2008-11-07 12:30:00,27.32,27.35,27.19,27.3,49600.0,27.32,27.35,27.19,27.3,49600.0
2008-11-07 13:00:00,27.28,27.4,27.21,27.4,29600.0,27.28,27.4,27.21,27.4,29600.0
2008-11-07 13:30:00,27.39,27.42,27.18,27.24,60900.0,27.39,27.42,27.18,27.24,60900.0
2008-11-07 14:00:00,27.24,27.38,27.19,27.26,93500.0,27.24,27.38,27.19,27.26,93500.0
2008-11-07 14:30:00,27.25,27.4,27.16,27.18,87200.0,27.25,27.4,27.16,27.18,87200.0
2008-11-07 15:00:00,27.18,27.32,27.13,27.24,156100.0,27.18,27.32,27.13,27.24,156100.0
2008-11-07 15:30:00,27.23,27.74,27.19,27.74,147600.0,27.23,27.74,27.19,27.74,147600.0
2008-11-10 09:30:00,27.93,29.0,27.93,28.45,147800.0,27.93,29.0,27.93,28.45,147800.0
2008-11-10 10:00:00,28.49,28.5,27.75,27.77,70100.0,28.49,28.5,27.75,27.77,70100.0
2008-11-10 10:30:00,27.77,27.95,27.68,27.74,112700.0,27.77,27.95,27.68,27.74,112700.0
2008-11-10 11:00:00,27.73,27.75,27.49,27.69,28700.0,27.73,27.75,27.49,27.69,28700.0
2008-11-10 11:30:00,27.7,27.79,27.4,27.43,29000.0,27.7,27.79,27.4,27.43,29000.0
2008-11-10 12:00:00,27.44,27.85,27.43,27.49,42200.0,27.44,27.85,27.43,27.49,42200.0
2008-11-10 12:30:00,27.46,27.48,27.21,27.33,59200.0,27.46,27.48,27.21,27.33,59200.0
2008-11-10 13:00:00,27.34,27.68,27.26,27.62,147100.0,27.34,27.68,27.26,27.62,147100.0
2008-11-10 13:30:00,27.57,27.66,27.2,27.62,79500.0,27.57,27.66,27.2,27.62,79500.0
2008-11-10 14:00:00,27.59,27.9,27.56,27.74,69900.0,27.59,27.9,27.56,27.74,69900.0
2008-11-10 14:30:00,27.69,27.7,27.32,27.35,62300.0,27.69,27.7,27.32,27.35,62300.0
2008-11-10 15:00:00,27.35,27.53,27.2,27.28,92000.0,27.35,27.53,27.2,27.28,92000.0
2008-11-10 15:30:00,27.27,27.41,27.14,27.32,189600.0,27.27,27.41,27.14,27.32,189600.0
2008-11-11 09:30:00,26.82,27.22,26.51,27.14,147000.0,26.82,27.22,26.51,27.14,147000.0
2008-11-11 10:00:00,27.11,27.3,26.97,27.23,81100.0,27.11,27.3,26.97,27.23,81100.0
2008-11-11 10:30:00,27.17,27.28,27.05,27.13,72300.0,27.17,27.28,27.05,27.13,72300.0
2008-11-11 11:00:00,27.13,27.17,26.92,27.11,108100.0,27.13,27.17,26.92,27.11,108100.0
2008-11-11 11:30:00,27.12,27.24,26.98,27.19,157200.0,27.12,27.24,26.98,27.19,157200.0
2008-11-11 12:00:00,27.2,27.23,27.03,27.06,53700.0,27.2,27.23,27.03,27.06,53700.0
2008-11-11 12:30:00,27.03,27.25,27.03,27.21,74800.0,27.03,27.25,27.03,27.21,74800.0
2008-11-11 13:00:00,27.23,27.42,27.1,27.34,87600.0,27.23,27.42,27.1,27.34,87600.0
2008-11-11 13:30:00,27.35,27.4,27.26,27.39,103500.0,27.35,27.4,27.26,27.39,103500.0
2008-11-11 14:00:00,27.39,27.5,27.16,27.47,107900.0,27.39,27.5,27.16,27.47,107900.0
2008-11-11 14:30:00,27.47,27.61,27.2,27.28,104300.0,27.47,27.61,27.2,27.28,104300.0
2008-11-11 15:00:00,27.24,27.42,27.14,27.22,109900.0,27.24,27.42,27.14,27.22,109900.0
2008-11-11 15:30:00,27.22,27.22,26.95,27.01,263600.0,27.22,27.22,26.95,27.01,263600.0
2008-11-12 09:30:00,26.75,27.37,26.51,26.96,156800.0,26.75,27.37,26.51,26.96,156800.0
2008-11-12 10:00:00,26.94,27.13,26.9,26.97,115100.0,26.94,27.13,26.9,26.97,115100.0
2008-11-12 10:30:00,26.95,27.19,26.9,27.08,147200.0,26.95,27.19,26.9,27.08,147200.0
2008-11-12 11:00:00,27.08,27.1,26.86,26.89,142300.0,27.08,27.1,26.86,26.89,142300.0
2008-11-12 11:30:00,26.89,27.04,26.82,27.01,131100.0,26.89,27.04,26.82,27.01,131100.0
2008-11-12 12:00:00,27.01,27.04,26.83,26.95,55800.0,27.01,27.04,26.83,26.95,55800.0
2008-11-12 12:30:00,26.94,27.03,26.88,26.98,107200.0,26.94,27.03,26.88,26.98,107200.0
2008-11-12 13:00:00,26.98,27.03,26.72,26.89,71700.0,26.98,27.03,26.72,26.89,71700.0
2008-11-12 13:30:00,26.86,26.95,26.72,26.75,104500.0,26.86,26.95,26.72,26.75,104500.0
2008-11-12 14:00:00,26.74,26.75,26.48,26.55,124400.0,26.74,26.75,26.48,26.55,124400.0
2008-11-12 14:30:00,26.54,26.7,26.49,26.56,158300.0,26.54,26.7,26.49,26.56,158300.0
2008-11-12 15:00:00,26.58,26.64,26.48,26.61,271900.0,26.58,26.64,26.48,26.61,271900.0
2008-11-12 15:30:00,26.59,26.83,26.57,26.69,308200.0,26.59,26.83,26.57,26.69,308200.0
2008-11-13 09:30:00,27.08,27.08,26.39,26.45,447200.0,27.08,27.08,26.39,26.45,447200.0
2008-11-13 10:00:00,26.43,27.05,26.43,27.01,146400.0,26.43,27.05,26.43,27.01,146400.0
2008-11-13 10:30:00,27.02,27.35,26.95,27.04,74900.0,27.02,27.35,26.95,27.04,74900.0
2008-11-13 11:00:00,27.04,27.06,26.8,26.92,83900.0,27.04,27.06,26.8,26.92,83900.0
2008-11-13 11:30:00,26.95,27.56,26.93,27.5,141100.0,26.95,27.56,26.93,27.5,141100.0
2008-11-13 12:00:00,27.46,27.77,27.15,27.2,103800.0,27.46,27.77,27.15,27.2,103800.0
2008-11-13 12:30:00,27.21,27.37,26.78,26.85,125000.0,27.21,27.37,26.78,26.85,125000.0
2008-11-13 13:00:00,26.81,27.19,26.73,27.11,169900.0,26.81,27.19,26.73,27.11,169900.0
2008-11-13 13:30:00,27.12,27.39,26.99,27.14,216500.0,27.12,27.39,26.99,27.14,216500.0
2008-11-13 14:00:00,27.11,27.76,26.84,27.7,176800.0,27.11,27.76,26.84,27.7,176800.0
2008-11-13 14:30:00,27.65,28.19,27.65,27.99,246100.0,27.65,28.19,27.65,27.99,246100.0
2008-11-13 15:00:00,27.99,28.2,27.58,28.08,201400.0,27.99,28.2,27.58,28.08,201400.0
2008-11-13 15:30:00,28.1,28.95,27.99,28.93,563800.0,28.1,28.95,27.99,28.93,563800.0
2008-11-14 09:30:00,28.3,28.83,28.12,28.63,145000.0,28.3,28.83,28.12,28.63,145000.0
2008-11-14 10:00:00,28.66,28.73,27.83,27.93,78800.0,28.66,28.73,27.83,27.93,78800.0
2008-11-14 10:30:00,27.93,28.27,27.75,28.17,64600.0,27.93,28.27,27.75,28.17,64600.0
2008-11-14 11:00:00,28.19,28.36,27.98,28.25,64000.0,28.19,28.36,27.98,28.25,64000.0
2008-11-14 11:30:00,28.22,28.24,27.92,27.98,53100.0,28.22,28.24,27.92,27.98,53100.0
2008-11-14 12:00:00,28.0,28.01,27.69,27.92,59500.0,28.0,28.01,27.69,27.92,59500.0
2008-11-14 12:30:00,27.91,28.38,27.82,28.33,62300.0,27.91,28.38,27.82,28.33,62300.0
2008-11-14 13:00:00,28.32,28.53,28.14,28.52,68700.0,28.32,28.53,28.14,28.52,68700.0
2008-11-14 13:30:00,28.51,28.59,28.14,28.26,72600.0,28.51,28.59,28.14,28.26,72600.0
2008-11-14 14:00:00,28.27,28.5,28.15,28.3,79100.0,28.27,28.5,28.15,28.3,79100.0
2008-11-14 14:30:00,28.27,28.51,28.07,28.43,104800.0,28.27,28.51,28.07,28.43,104800.0
2008-11-14 15:00:00,28.44,28.49,27.79,27.88,155100.0,28.44,28.49,27.79,27.88,155100.0
2008-11-14 15:30:00,27.89,27.9,27.31,27.34,269500.0,27.89,27.9,27.31,27.34,269500.0
2008-11-17 09:30:00,27.17,27.58,26.91,27.33,158600.0,27.17,27.58,26.91,27.33,158600.0
2008-11-17 10:00:00,27.32,27.32,26.75,26.89,115000.0,27.32,27.32,26.75,26.89,115000.0
2008-11-17 10:30:00,26.86,27.02,26.81,26.89,153200.0,26.86,27.02,26.81,26.89,153200.0
2008-11-17 11:00:00,26.91,27.27,26.78,26.96,474500.0,26.91,27.27,26.78,26.96,474500.0
2008-11-17 11:30:00,26.96,27.19,26.81,27.12,184400.0,26.96,27.19,26.81,27.12,184400.0
2008-11-17 12:00:00,27.12,27.38,27.12,27.3,124300.0,27.12,27.38,27.12,27.3,124300.0
2008-11-17 12:30:00,27.3,27.53,27.25,27.51,112400.0,27.3,27.53,27.25,27.51,112400.0
2008-11-17 13:00:00,27.5,27.5,27.17,27.19,67500.0,27.5,27.5,27.17,27.19,67500.0
2008-11-17 13:30:00,27.21,27.26,27.07,27.19,74300.0,27.21,27.26,27.07,27.19,74300.0
2008-11-17 14:00:00,27.18,27.26,26.86,26.89,297700.0,27.18,27.26,26.86,26.89,297700.0
2008-11-17 14:30:00,26.92,27.06,26.82,26.88,129500.0,26.92,27.06,26.82,26.88,129500.0
2008-11-17 15:00:00,26.88,27.19,26.83,26.99,152000.0,26.88,27.19,26.83,26.99,152000.0
2008-11-17 15:30:00,26.99,27.05,26.5,26.5,243700.0,26.99,27.05,26.5,26.5,243700.0
2008-11-18 09:30:00,26.53,26.93,26.29,26.47,249500.0,26.53,26.93,26.29,26.47,249500.0
2008-11-18 10:00:00,26.46,26.58,25.94,26.43,153200.0,26.46,26.58,25.94,26.43,153200.0
2008-11-18 10:30:00,26.38,26.53,26.12,26.51,156700.0,26.38,26.53,26.12,26.51,156700.0
2008-11-18 11:00:00,26.52,26.56,26.16,26.44,118100.0,26.52,26.56,26.16,26.44,118100.0
2008-11-18 11:30:00,26.43,26.72,26.34,26.62,80700.0,26.43,26.72,26.34,26.62,80700.0
2008-11-18 12:00:00,26.6,26.6,26.22,26.26,50300.0,26.6,26.6,26.22,26.26,50300.0
2008-11-18 12:30:00,26.25,26.32,26.15,26.31,77300.0,26.25,26.32,26.15,26.31,77300.0
2008-11-18 13:00:00,26.33,26.33,25.9,26.01,98700.0,26.33,26.33,25.9,26.01,98700.0
2008-11-18 13:30:00,26.0,26.02,25.64,25.83,128300.0,26.0,26.02,25.64,25.83,128300.0
2008-11-18 14:00:00,25.83,26.17,25.71,25.99,147600.0,25.83,26.17,25.71,25.99,147600.0
2008-11-18 14:30:00,26.01,26.01,25.6,25.67,161900.0,26.01,26.01,25.6,25.67,161900.0
2008-11-18 15:00:00,25.66,26.17,25.64,26.08,165400.0,25.66,26.17,25.64,26.08,165400.0
2008-11-18 15:30:00,26.06,26.62,25.96,26.32,392300.0,26.06,26.62,25.96,26.32,392300.0
2008-11-19 09:30:00,25.99,27.1,25.78,27.0,223300.0,25.99,27.1,25.78,27.0,223300.0
2008-11-19 10:00:00,27.01,27.04,26.37,26.6,174700.0,27.01,27.04,26.37,26.6,174700.0
2008-11-19 10:30:00,26.6,26.6,25.41,25.5,167900.0,26.6,26.6,25.41,25.5,167900.0
2008-11-19 11:00:00,25.5,25.55,24.79,24.8,390800.0,25.5,25.55,24.79,24.8,390800.0
2008-11-19 11:30:00,24.85,24.95,24.0,24.12,452600.0,24.85,24.95,24.0,24.12,452600.0
2008-11-19 12:00:00,24.1,24.28,23.95,24.0,279300.0,24.1,24.28,23.95,24.0,279300.0
2008-11-19 12:30:00,24.0,24.4,23.78,24.24,263800.0,24.0,24.4,23.78,24.24,263800.0
2008-11-19 13:00:00,24.23,24.26,23.9,23.97,171900.0,24.23,24.26,23.9,23.97,171900.0
2008-11-19 13:30:00,23.95,23.96,23.72,23.86,215500.0,23.95,23.96,23.72,23.86,215500.0
2008-11-19 14:00:00,23.83,23.89,23.24,23.25,237900.0,23.83,23.89,23.24,23.25,237900.0
2008-11-19 14:30:00,23.25,23.86,23.22,23.81,286900.0,23.25,23.86,23.22,23.81,286900.0
2008-11-19 15:00:00,23.82,23.99,23.42,23.5,175700.0,23.82,23.99,23.42,23.5,175700.0
2008-11-19 15:30:00,23.51,23.7,23.37,23.38,419100.0,23.51,23.7,23.37,23.38,419100.0
2008-11-20 09:30:00,23.4,23.55,21.93,22.09,402600.0,23.4,23.55,21.93,22.09,402600.0
2008-11-20 10:00:00,22.08,22.45,21.8,22.43,304700.0,22.08,22.45,21.8,22.43,304700.0
2008-11-20 10:30:00,22.4,22.71,22.24,22.42,238600.0,22.4,22.71,22.24,22.42,238600.0
2008-11-20 11:00:00,22.4,22.82,22.21,22.31,204800.0,22.4,22.82,22.21,22.31,204800.0
2008-11-20 11:30:00,22.29,22.3,21.92,22.17,443700.0,22.29,22.3,21.92,22.17,443700.0
2008-11-20 12:00:00,22.18,22.75,22.01,22.73,196100.0,22.18,22.75,22.01,22.73,196100.0
2008-11-20 12:30:00,22.74,23.36,22.71,23.2,220500.0,22.74,23.36,22.71,23.2,220500.0
2008-11-20 13:00:00,23.16,23.36,22.84,22.84,155200.0,23.16,23.36,22.84,22.84,155200.0
2008-11-20 13:30:00,22.84,23.17,22.67,23.12,105400.0,22.84,23.17,22.67,23.12,105400.0
2008-11-20 14:00:00,23.13,23.19,22.83,22.84,160900.0,23.13,23.19,22.83,22.84,160900.0
2008-11-20 14:30:00,22.85,22.85,22.28,22.31,141700.0,22.85,22.85,22.28,22.31,141700.0
2008-11-20 15:00:00,22.31,22.42,21.97,21.98,126800.0,22.31,22.42,21.97,21.98,126800.0
2008-11-20 15:30:00,21.98,22.25,21.7,22.09,452100.0,21.98,22.25,21.7,22.09,452100.0
2008-11-21 09:30:00,22.02,22.31,21.04,21.11,302000.0,22.02,22.31,21.04,21.11,302000.0
2008-11-21 10:00:00,21.17,21.35,20.9,20.9,231800.0,21.17,21.35,20.9,20.9,231800.0
2008-11-21 10:30:00,20.9,21.26,20.7,20.74,158200.0,20.9,21.26,20.7,20.74,158200.0
2008-11-21 11:00:00,20.71,20.87,20.5,20.86,110600.0,20.71,20.87,20.5,20.86,110600.0
2008-11-21 11:30:00,20.87,21.11,20.86,20.87,125100.0,20.87,21.11,20.86,20.87,125100.0
2008-11-21 12:00:00,20.87,21.12,20.78,20.98,89900.0,20.87,21.12,20.78,20.98,89900.0
2008-11-21 12:30:00,20.97,21.07,20.64,20.66,77300.0,20.97,21.07,20.64,20.66,77300.0
2008-11-21 13:00:00,20.66,20.72,20.33,20.4,177500.0,20.66,20.72,20.33,20.4,177500.0
2008-11-21 13:30:00,20.38,20.49,19.87,19.87,224800.0,20.38,20.49,19.87,19.87,224800.0
2008-11-21 14:00:00,19.91,20.16,19.87,20.1,139400.0,19.91,20.16,19.87,20.1,139400.0
2008-11-21 14:30:00,20.1,20.25,19.87,20.17,168300.0,20.1,20.25,19.87,20.17,168300.0
2008-11-21 15:00:00,20.17,20.94,20.16,20.86,301700.0,20.17,20.94,20.16,20.86,301700.0
2008-11-21 15:30:00,20.85,21.28,20.64,21.2,492800.0,20.85,21.28,20.64,21.2,492800.0
2008-11-24 09:30:00,21.54,21.98,21.21,21.85,239900.0,21.54,21.98,21.21,21.85,239900.0
2008-11-24 10:00:00,21.85,22.18,21.66,22.1,147600.0,21.85,22.18,21.66,22.1,147600.0
2008-11-24 10:30:00,22.1,22.26,21.71,22.04,170400.0,22.1,22.26,21.71,22.04,170400.0
2008-11-24 11:00:00,22.05,22.08,21.66,21.81,237300.0,22.05,22.08,21.66,21.81,237300.0
2008-11-24 11:30:00,21.83,21.87,21.41,21.84,196000.0,21.83,21.87,21.41,21.84,196000.0
2008-11-24 12:00:00,21.84,21.92,21.39,21.43,105600.0,21.84,21.92,21.39,21.43,105600.0
2008-11-24 12:30:00,21.43,22.07,21.43,21.95,70200.0,21.43,22.07,21.43,21.95,70200.0
2008-11-24 13:00:00,21.96,22.11,21.72,21.92,73700.0,21.96,22.11,21.72,21.92,73700.0
2008-11-24 13:30:00,21.95,22.1,21.77,22.01,63700.0,21.95,22.1,21.77,22.01,63700.0
2008-11-24 14:00:00,22.02,22.26,21.84,22.13,102500.0,22.02,22.26,21.84,22.13,102500.0
2008-11-24 14:30:00,22.13,22.41,22.06,22.36,88000.0,22.13,22.41,22.06,22.36,88000.0
2008-11-24 15:00:00,22.36,22.63,22.23,22.63,144200.0,22.36,22.63,22.23,22.63,144200.0
2008-11-24 15:30:00,22.65,22.71,22.28,22.52,340000.0,22.65,22.71,22.28,22.52,340000.0
2008-11-25 09:30:00,22.61,22.86,21.67,22.24,269900.0,22.61,22.86,21.67,22.24,269900.0
2008-11-25 10:00:00,22.28,22.53,22.04,22.34,131800.0,22.28,22.53,22.04,22.34,131800.0
2008-11-25 10:30:00,22.31,22.45,21.95,22.04,72100.0,22.31,22.45,21.95,22.04,72100.0
2008-11-25 11:00:00,22.03,22.26,21.8,22.26,46200.0,22.03,22.26,21.8,22.26,46200.0
2008-11-25 11:30:00,22.26,22.69,22.25,22.47,75700.0,22.26,22.69,22.25,22.47,75700.0
2008-11-25 12:00:00,22.47,22.52,22.38,22.46,65600.0,22.47,22.52,22.38,22.46,65600.0
2008-11-25 12:30:00,22.45,22.56,22.18,22.31,82000.0,22.45,22.56,22.18,22.31,82000.0
2008-11-25 13:00:00,22.35,22.55,22.29,22.52,72100.0,22.35,22.55,22.29,22.52,72100.0
2008-11-25 13:30:00,22.53,22.7,22.49,22.5,78000.0,22.53,22.7,22.49,22.5,78000.0
2008-11-25 14:00:00,22.49,22.54,22.37,22.41,103500.0,22.49,22.54,22.37,22.41,103500.0
2008-11-25 14:30:00,22.41,22.77,22.33,22.73,114600.0,22.41,22.77,22.33,22.73,114600.0
2008-11-25 15:00:00,22.73,22.87,22.62,22.84,123500.0,22.73,22.87,22.62,22.84,123500.0
2008-11-25 15:30:00,22.85,23.15,22.65,22.94,285600.0,22.85,23.15,22.65,22.94,285600.0
2008-11-26 09:30:00,22.74,23.41,22.13,23.33,163800.0,22.74,23.41,22.13,23.33,163800.0
2008-11-26 10:00:00,23.32,24.26,23.29,24.2,162700.0,23.32,24.26,23.29,24.2,162700.0
2008-11-26 10:30:00,24.16,24.3,24.0,24.26,111300.0,24.16,24.3,24.0,24.26,111300.0
2008-11-26 11:00:00,24.26,24.39,23.98,24.38,150100.0,24.26,24.39,23.98,24.38,150100.0
2008-11-26 11:30:00,24.34,24.58,24.34,24.5,147600.0,24.34,24.58,24.34,24.5,147600.0
2008-11-26 12:00:00,24.49,24.59,24.37,24.44,105700.0,24.49,24.59,24.37,24.44,105700.0
2008-11-26 12:30:00,24.48,24.48,24.21,24.3,58600.0,24.48,24.48,24.21,24.3,58600.0
2008-11-26 13:00:00,24.31,24.43,24.26,24.39,74500.0,24.31,24.43,24.26,24.39,74500.0
2008-11-26 13:30:00,24.39,24.43,24.07,24.07,40500.0,24.39,24.43,24.07,24.07,40500.0
2008-11-26 14:00:00,24.09,24.39,24.02,24.37,46100.0,24.09,24.39,24.02,24.37,46100.0
2008-11-26 14:30:00,24.39,24.56,24.39,24.49,93700.0,24.39,24.56,24.39,24.49,93700.0
2008-11-26 15:00:00,24.5,24.74,24.41,24.57,115400.0,24.5,24.74,24.41,24.57,115400.0
2008-11-26 15:30:00,24.57,24.67,24.35,24.67,195600.0,24.57,24.67,24.35,24.67,195600.0
2008-11-28 09:30:00,24.43,24.43,23.9,23.91,44500.0,24.43,24.43,23.9,23.91,44500.0
2008-11-28 10:00:00,23.95,24.16,23.85,23.93,46000.0,23.95,24.16,23.85,23.93,46000.0
2008-11-28 10:30:00,23.95,23.99,23.8,23.86,20900.0,23.95,23.99,23.8,23.86,20900.0
2008-11-28 11:00:00,23.88,24.01,23.79,24.0,25400.0,23.88,24.01,23.79,24.0,25400.0
2008-11-28 11:30:00,23.99,24.01,23.84,23.99,26800.0,23.99,24.01,23.84,23.99,26800.0
2008-11-28 12:00:00,24.01,24.18,23.99,24.05,36000.0,24.01,24.18,23.99,24.05,36000.0
2008-11-28 12:30:00,24.05,24.59,24.03,24.54,127100.0,24.05,24.59,24.03,24.54,127100.0
2008-12-01 09:30:00,24.21,24.57,22.54,22.56,246700.0,24.21,24.57,22.54,22.56,246700.0
2008-12-01 10:00:00,22.56,22.64,22.09,22.18,183800.0,22.56,22.64,22.09,22.18,183800.0
2008-12-01 10:30:00,22.18,22.38,21.94,21.95,137400.0,22.18,22.38,21.94,21.95,137400.0
2008-12-01 11:00:00,21.95,22.26,21.84,22.13,152700.0,21.95,22.26,21.84,22.13,152700.0
2008-12-01 11:30:00,22.15,22.31,22.15,22.22,51100.0,22.15,22.31,22.15,22.22,51100.0
2008-12-01 12:00:00,22.2,22.32,22.15,22.21,65600.0,22.2,22.32,22.15,22.21,65600.0
2008-12-01 12:30:00,22.21,22.32,22.07,22.24,89000.0,22.21,22.32,22.07,22.24,89000.0
2008-12-01 13:00:00,22.23,22.64,22.23,22.51,181300.0,22.23,22.64,22.23,22.51,181300.0
2008-12-01 13:30:00,22.51,22.57,22.1,22.3,106000.0,22.51,22.57,22.1,22.3,106000.0
2008-12-01 14:00:00,22.3,22.34,21.95,22.07,154300.0,22.3,22.34,21.95,22.07,154300.0
2008-12-01 14:30:00,22.07,22.21,21.96,22.08,161300.0,22.07,22.21,21.96,22.08,161300.0
2008-12-01 15:00:00,22.06,22.08,21.47,21.56,244800.0,22.06,22.08,21.47,21.56,244800.0
2008-12-01 15:30:00,21.56,21.61,21.18,21.21,479800.0,21.56,21.61,21.18,21.21,479800.0
2008-12-02 09:30:00,21.67,21.67,20.94,21.3,118200.0,21.67,21.67,20.94,21.3,118200.0
2008-12-02 10:00:00,21.3,21.71,21.26,21.58,94500.0,21.3,21.71,21.26,21.58,94500.0
2008-12-02 10:30:00,21.58,22.04,21.58,21.84,62500.0,21.58,22.04,21.58,21.84,62500.0
2008-12-02 11:00:00,21.82,21.88,21.59,21.81,56100.0,21.82,21.88,21.59,21.81,56100.0
2008-12-02 11:30:00,21.82,22.0,21.64,21.64,55100.0,21.82,22.0,21.64,21.64,55100.0
2008-12-02 12:00:00,21.64,21.97,21.61,21.91,49300.0,21.64,21.97,21.61,21.91,49300.0
2008-12-02 12:30:00,21.91,22.19,21.91,22.15,106800.0,21.91,22.19,21.91,22.15,106800.0
2008-12-02 13:00:00,22.15,22.16,22.0,22.12,70600.0,22.15,22.16,22.0,22.12,70600.0
2008-12-02 13:30:00,22.11,22.12,21.99,22.02,97000.0,22.11,22.12,21.99,22.02,97000.0
2008-12-02 14:00:00,22.01,22.02,21.66,21.72,118900.0,22.01,22.02,21.66,21.72,118900.0
2008-12-02 14:30:00,21.72,22.12,21.72,22.08,115300.0,21.72,22.12,21.72,22.08,115300.0
2008-12-02 15:00:00,22.08,22.39,21.91,22.27,91800.0,22.08,22.39,21.91,22.27,91800.0
2008-12-02 15:30:00,22.28,22.41,21.89,22.08,266800.0,22.28,22.41,21.89,22.08,266800.0
2008-12-03 09:30:00,21.57,22.42,21.37,22.13,107300.0,21.57,22.42,21.37,22.13,107300.0
2008-12-03 10:00:00,22.12,22.69,21.96,22.65,88200.0,22.12,22.69,21.96,22.65,88200.0
2008-12-03 10:30:00,22.69,23.44,22.66,23.4,101800.0,22.69,23.44,22.66,23.4,101800.0
2008-12-03 11:00:00,23.4,23.56,23.18,23.18,95900.0,23.4,23.56,23.18,23.18,95900.0
2008-12-03 11:30:00,23.19,23.25,22.92,23.18,69400.0,23.19,23.25,22.92,23.18,69400.0
2008-12-03 12:00:00,23.18,23.18,22.66,22.78,51900.0,23.18,23.18,22.66,22.78,51900.0
2008-12-03 12:30:00,22.8,23.0,22.79,22.85,70600.0,22.8,23.0,22.79,22.85,70600.0
2008-12-03 13:00:00,22.85,22.87,22.39,22.42,39100.0,22.85,22.87,22.39,22.42,39100.0
2008-12-03 13:30:00,22.38,22.39,22.02,22.12,91500.0,22.38,22.39,22.02,22.12,91500.0
2008-12-03 14:00:00,22.14,22.6,22.05,22.51,76600.0,22.14,22.6,22.05,22.51,76600.0
2008-12-03 14:30:00,22.51,23.03,22.51,22.82,112300.0,22.51,23.03,22.51,22.82,112300.0
2008-12-03 15:00:00,22.82,23.07,22.66,22.97,160000.0,22.82,23.07,22.66,22.97,160000.0
2008-12-03 15:30:00,22.96,23.34,22.84,23.34,357700.0,22.96,23.34,22.84,23.34,357700.0
2008-12-04 09:30:00,22.8,22.85,22.23,22.66,124000.0,22.8,22.85,22.23,22.66,124000.0
2008-12-04 10:00:00,22.65,22.93,22.55,22.75,75900.0,22.65,22.93,22.55,22.75,75900.0
2008-12-04 10:30:00,22.75,23.16,22.73,23.13,66900.0,22.75,23.16,22.73,23.13,66900.0
2008-12-04 11:00:00,23.11,23.18,22.76,23.01,62500.0,23.11,23.18,22.76,23.01,62500.0
2008-12-04 11:30:00,23.0,23.06,22.72,22.88,58200.0,23.0,23.06,22.72,22.88,58200.0
2008-12-04 12:00:00,22.91,22.99,22.66,22.84,80000.0,22.91,22.99,22.66,22.84,80000.0
2008-12-04 12:30:00,22.84,23.05,22.73,22.8,34300.0,22.84,23.05,22.73,22.8,34300.0
2008-12-04 13:00:00,22.81,22.81,22.55,22.55,54000.0,22.81,22.81,22.55,22.55,54000.0
2008-12-04 13:30:00,22.55,22.8,22.49,22.67,28100.0,22.55,22.8,22.49,22.67,28100.0
2008-12-04 14:00:00,22.65,22.78,22.54,22.55,40700.0,22.65,22.78,22.54,22.55,40700.0
2008-12-04 14:30:00,22.57,22.8,22.54,22.66,80500.0,22.57,22.8,22.54,22.66,80500.0
2008-12-04 15:00:00,22.65,22.68,21.97,22.01,150700.0,22.65,22.68,21.97,22.01,150700.0
2008-12-04 15:30:00,22.01,22.52,21.87,22.34,341800.0,22.01,22.52,21.87,22.34,341800.0
2008-12-05 09:30:00,22.17,22.44,21.73,21.73,58500.0,22.17,22.44,21.73,21.73,58500.0
2008-12-05 10:00:00,21.73,21.75,21.31,21.47,105800.0,21.73,21.75,21.31,21.47,105800.0
2008-12-05 10:30:00,21.46,21.97,21.44,21.91,50100.0,21.46,21.97,21.44,21.91,50100.0
2008-12-05 11:00:00,21.91,21.95,21.65,21.69,70800.0,21.91,21.95,21.65,21.69,70800.0
2008-12-05 11:30:00,21.68,22.35,21.63,22.33,98400.0,21.68,22.35,21.63,22.33,98400.0
2008-12-05 12:00:00,22.35,22.67,22.26,22.64,92300.0,22.35,22.67,22.26,22.64,92300.0
2008-12-05 12:30:00,22.64,22.73,22.55,22.69,74100.0,22.64,22.73,22.55,22.69,74100.0
2008-12-05 13:00:00,22.7,23.02,22.69,22.91,48300.0,22.7,23.02,22.69,22.91,48300.0
2008-12-05 13:30:00,22.9,23.77,22.9,23.5,92600.0,22.9,23.77,22.9,23.5,92600.0
2008-12-05 14:00:00,23.51,23.61,22.98,23.19,75600.0,23.51,23.61,22.98,23.19,75600.0
2008-12-05 14:30:00,23.16,24.0,23.06,23.78,206400.0,23.16,24.0,23.06,23.78,206400.0
2008-12-05 15:00:00,23.76,23.87,23.47,23.71,123300.0,23.76,23.87,23.47,23.71,123300.0
2008-12-05 15:30:00,23.71,24.1,23.69,24.05,412000.0,23.71,24.1,23.69,24.05,412000.0
2008-12-08 09:30:00,24.37,24.89,23.8,24.63,92900.0,24.37,24.89,23.8,24.63,92900.0
2008-12-08 10:00:00,24.64,24.65,24.46,24.61,138700.0,24.64,24.65,24.46,24.61,138700.0
2008-12-08 10:30:00,24.62,24.92,24.5,24.69,102600.0,24.62,24.92,24.5,24.69,102600.0
2008-12-08 11:00:00,24.68,24.91,24.68,24.85,120900.0,24.68,24.91,24.68,24.85,120900.0
2008-12-08 11:30:00,24.86,25.19,24.75,25.03,124600.0,24.86,25.19,24.75,25.03,124600.0
2008-12-08 12:00:00,25.03,25.12,24.82,25.04,62500.0,25.03,25.12,24.82,25.04,62500.0
2008-12-08 12:30:00,25.05,25.1,24.83,24.87,41200.0,25.05,25.1,24.83,24.87,41200.0
2008-12-08 13:00:00,24.87,25.05,24.87,24.99,73600.0,24.87,25.05,24.87,24.99,73600.0
2008-12-08 13:30:00,24.95,24.97,24.7,24.75,111800.0,24.95,24.97,24.7,24.75,111800.0
2008-12-08 14:00:00,24.75,25.0,24.73,24.88,62600.0,24.75,25.0,24.73,24.88,62600.0
2008-12-08 14:30:00,24.88,25.28,24.83,25.28,86800.0,24.88,25.28,24.83,25.28,86800.0
2008-12-08 15:00:00,25.25,25.3,24.97,25.05,116300.0,25.25,25.3,24.97,25.05,116300.0
2008-12-08 15:30:00,25.07,25.14,24.72,25.05,283500.0,25.07,25.14,24.72,25.05,283500.0
2008-12-09 09:30:00,24.27,25.06,24.25,24.95,118000.0,24.27,25.06,24.25,24.95,118000.0
2008-12-09 10:00:00,24.95,25.5,24.86,25.22,134800.0,24.95,25.5,24.86,25.22,134800.0
2008-12-09 10:30:00,25.23,25.68,25.2,25.5,82700.0,25.23,25.68,25.2,25.5,82700.0
2008-12-09 11:00:00,25.48,25.55,25.12,25.13,66200.0,25.48,25.55,25.12,25.13,66200.0
2008-12-09 11:30:00,25.16,25.2,24.9,25.03,62300.0,25.16,25.2,24.9,25.03,62300.0
2008-12-09 12:00:00,25.03,25.34,24.95,24.96,59200.0,25.03,25.34,24.95,24.96,59200.0
2008-12-09 12:30:00,24.97,25.29,24.88,24.88,42000.0,24.97,25.29,24.88,24.88,42000.0
2008-12-09 13:00:00,24.91,24.91,24.53,24.53,45000.0,24.91,24.91,24.53,24.53,45000.0
2008-12-09 13:30:00,24.55,25.07,24.52,24.81,102300.0,24.55,25.07,24.52,24.81,102300.0
2008-12-09 14:00:00,24.81,24.82,24.16,24.24,80200.0,24.81,24.82,24.16,24.24,80200.0
2008-12-09 14:30:00,24.24,24.66,24.19,24.65,92100.0,24.24,24.66,24.19,24.65,92100.0
2008-12-09 15:00:00,24.65,24.82,24.35,24.37,83600.0,24.65,24.82,24.35,24.37,83600.0
2008-12-09 15:30:00,24.36,24.81,24.31,24.47,143500.0,24.36,24.81,24.31,24.47,143500.0
2008-12-10 09:30:00,24.71,25.61,24.71,24.99,127000.0,24.71,25.61,24.71,24.99,127000.0
2008-12-10 10:00:00,25.06,25.34,25.02,25.02,82300.0,25.06,25.34,25.02,25.02,82300.0
2008-12-10 10:30:00,25.01,25.25,25.0,25.15,116800.0,25.01,25.25,25.0,25.15,116800.0
2008-12-10 11:00:00,25.13,25.46,25.13,25.46,56900.0,25.13,25.46,25.13,25.46,56900.0
2008-12-10 11:30:00,25.45,25.76,25.41,25.64,144900.0,25.45,25.76,25.41,25.64,144900.0
2008-12-10 12:00:00,25.63,25.89,25.56,25.84,182600.0,25.63,25.89,25.56,25.84,182600.0
2008-12-10 12:30:00,25.81,25.93,25.68,25.86,121500.0,25.81,25.93,25.68,25.86,121500.0
2008-12-10 13:00:00,25.83,26.0,25.8,25.83,52300.0,25.83,26.0,25.8,25.83,52300.0
2008-12-10 13:30:00,25.86,25.96,25.65,25.67,135900.0,25.86,25.96,25.65,25.67,135900.0
2008-12-10 14:00:00,25.66,25.66,25.2,25.23,167700.0,25.66,25.66,25.2,25.23,167700.0
2008-12-10 14:30:00,25.22,25.33,25.03,25.13,200400.0,25.22,25.33,25.03,25.13,200400.0
2008-12-10 15:00:00,25.13,25.15,24.91,25.01,169300.0,25.13,25.15,24.91,25.01,169300.0
2008-12-10 15:30:00,25.01,25.03,24.85,25.02,199100.0,25.01,25.03,24.85,25.02,199100.0
2008-12-11 09:30:00,24.97,25.86,24.65,25.36,107900.0,24.97,25.86,24.65,25.36,107900.0
2008-12-11 10:00:00,25.36,25.44,25.2,25.23,105100.0,25.36,25.44,25.2,25.23,105100.0
2008-12-11 10:30:00,25.27,25.34,25.15,25.18,61300.0,25.27,25.34,25.15,25.18,61300.0
2008-12-11 11:00:00,25.17,25.66,25.06,25.55,106800.0,25.17,25.66,25.06,25.55,106800.0
2008-12-11 11:30:00,25.56,26.06,25.51,25.85,136100.0,25.56,26.06,25.51,25.85,136100.0
2008-12-11 12:00:00,25.86,25.88,25.7,25.72,66200.0,25.86,25.88,25.7,25.72,66200.0
2008-12-11 12:30:00,25.71,25.97,25.71,25.93,39700.0,25.71,25.97,25.71,25.93,39700.0
2008-12-11 13:00:00,25.91,25.95,25.72,25.8,52300.0,25.91,25.95,25.72,25.8,52300.0
2008-12-11 13:30:00,25.8,25.84,25.52,25.61,63100.0,25.8,25.84,25.52,25.61,63100.0
2008-12-11 14:00:00,25.6,25.74,25.39,25.4,41500.0,25.6,25.74,25.39,25.4,41500.0
2008-12-11 14:30:00,25.4,25.45,24.75,24.87,82000.0,25.4,25.45,24.75,24.87,82000.0
2008-12-11 15:00:00,24.84,25.08,24.62,24.96,155200.0,24.84,25.08,24.62,24.96,155200.0
2008-12-11 15:30:00,24.92,24.98,24.5,24.65,226800.0,24.92,24.98,24.5,24.65,226800.0
2008-12-12 09:30:00,25.0,25.0,24.0,24.67,80600.0,25.0,25.0,24.0,24.67,80600.0
2008-12-12 10:00:00,24.66,24.93,24.44,24.74,43400.0,24.66,24.93,24.44,24.74,43400.0
2008-12-12 10:30:00,24.71,25.25,24.64,25.25,27500.0,24.71,25.25,24.64,25.25,27500.0
2008-12-12 11:00:00,25.2,25.27,24.9,24.91,31000.0,25.2,25.27,24.9,24.91,31000.0
2008-12-12 11:30:00,24.89,25.15,24.84,25.06,40200.0,24.89,25.15,24.84,25.06,40200.0
2008-12-12 12:00:00,25.1,25.2,25.0,25.09,26400.0,25.1,25.2,25.0,25.09,26400.0
2008-12-12 12:30:00,25.11,25.72,25.03,25.6,50900.0,25.11,25.72,25.03,25.6,50900.0
2008-12-12 13:00:00,25.61,25.71,25.3,25.51,37300.0,25.61,25.71,25.3,25.51,37300.0
2008-12-12 13:30:00,25.54,25.57,25.06,25.21,54900.0,25.54,25.57,25.06,25.21,54900.0
2008-12-12 14:00:00,25.19,25.52,24.98,25.24,49300.0,25.19,25.52,24.98,25.24,49300.0
2008-12-12 14:30:00,25.16,25.73,24.98,25.65,75200.0,25.16,25.73,24.98,25.65,75200.0
2008-12-12 15:00:00,25.65,25.85,25.32,25.59,87100.0,25.65,25.85,25.32,25.59,87100.0
2008-12-12 15:30:00,25.58,25.92,25.4,25.8,210400.0,25.58,25.92,25.4,25.8,210400.0
2008-12-15 09:30:00,26.0,26.19,25.28,25.33,59400.0,26.0,26.19,25.28,25.33,59400.0
2008-12-15 10:00:00,25.32,25.38,24.96,25.18,51600.0,25.32,25.38,24.96,25.18,51600.0
2008-12-15 10:30:00,25.17,25.17,24.76,24.82,43600.0,25.17,25.17,24.76,24.82,43600.0
2008-12-15 11:00:00,24.82,25.06,24.73,24.83,144200.0,24.82,25.06,24.73,24.83,144200.0
2008-12-15 11:30:00,24.82,25.09,24.73,25.07,72200.0,24.82,25.09,24.73,25.07,72200.0
2008-12-15 12:00:00,25.05,25.28,25.03,25.14,28600.0,25.05,25.28,25.03,25.14,28600.0
2008-12-15 12:30:00,25.12,25.15,25.04,25.14,40700.0,25.12,25.15,25.04,25.14,40700.0
2008-12-15 13:00:00,25.12,25.2,24.95,25.2,79000.0,25.12,25.2,24.95,25.2,79000.0
2008-12-15 13:30:00,25.18,25.25,25.05,25.1,48200.0,25.18,25.25,25.05,25.1,48200.0
2008-12-15 14:00:00,25.12,25.29,25.12,25.18,24400.0,25.12,25.29,25.12,25.18,24400.0
2008-12-15 14:30:00,25.18,25.22,25.05,25.05,42700.0,25.18,25.22,25.05,25.05,42700.0
2008-12-15 15:00:00,25.05,25.09,24.89,24.98,105100.0,25.05,25.09,24.89,24.98,105100.0
2008-12-15 15:30:00,24.98,25.55,24.93,25.17,213600.0,24.98,25.55,24.93,25.17,213600.0
2008-12-16 09:30:00,25.5,25.96,25.16,25.61,67800.0,25.5,25.96,25.16,25.61,67800.0
2008-12-16 10:00:00,25.59,25.72,25.51,25.63,34200.0,25.59,25.72,25.51,25.63,34200.0
2008-12-16 10:30:00,25.63,25.7,25.23,25.28,76800.0,25.63,25.7,25.23,25.28,76800.0
2008-12-16 11:00:00,25.27,25.7,25.25,25.66,61900.0,25.27,25.7,25.25,25.66,61900.0
2008-12-16 11:30:00,25.67,25.93,25.66,25.86,49400.0,25.67,25.93,25.66,25.86,49400.0
2008-12-16 12:00:00,25.87,25.98,25.85,25.94,35700.0,25.87,25.98,25.85,25.94,35700.0
2008-12-16 12:30:00,25.94,26.0,25.88,25.9,29000.0,25.94,26.0,25.88,25.9,29000.0
2008-12-16 13:00:00,25.91,26.0,25.75,26.0,101500.0,25.91,26.0,25.75,26.0,101500.0
2008-12-16 13:30:00,25.99,26.18,25.93,26.1,127100.0,25.99,26.18,25.93,26.1,127100.0
2008-12-16 14:00:00,26.09,26.36,26.09,26.28,48700.0,26.09,26.36,26.09,26.28,48700.0
2008-12-16 14:30:00,26.26,26.64,26.26,26.57,106800.0,26.26,26.64,26.26,26.57,106800.0
2008-12-16 15:00:00,26.55,27.44,26.29,27.31,250900.0,26.55,27.44,26.29,27.31,250900.0
2008-12-16 15:30:00,27.33,27.99,27.11,27.87,526200.0,27.33,27.99,27.11,27.87,526200.0
2008-12-17 09:30:00,27.39,28.17,27.05,28.03,206800.0,27.39,28.17,27.05,28.03,206800.0
2008-12-17 10:00:00,28.03,28.39,27.95,28.2,186900.0,28.03,28.39,27.95,28.2,186900.0
2008-12-17 10:30:00,28.16,28.4,28.12,28.21,167000.0,28.16,28.4,28.12,28.21,167000.0
2008-12-17 11:00:00,28.19,28.21,28.0,28.04,151300.0,28.19,28.21,28.0,28.04,151300.0
2008-12-17 11:30:00,28.02,28.25,28.0,28.05,141800.0,28.02,28.25,28.0,28.05,141800.0
2008-12-17 12:00:00,28.04,28.5,28.02,28.29,130100.0,28.04,28.5,28.02,28.29,130100.0
2008-12-17 12:30:00,28.28,28.33,28.08,28.16,143800.0,28.28,28.33,28.08,28.16,143800.0
2008-12-17 13:00:00,28.17,28.33,28.1,28.16,139100.0,28.17,28.33,28.1,28.16,139100.0
2008-12-17 13:30:00,28.17,28.44,28.17,28.36,157900.0,28.17,28.44,28.17,28.36,157900.0
2008-12-17 14:00:00,28.36,28.45,28.15,28.2,144500.0,28.36,28.45,28.15,28.2,144500.0
2008-12-17 14:30:00,28.2,28.41,28.1,28.4,170900.0,28.2,28.41,28.1,28.4,170900.0
2008-12-17 15:00:00,28.44,28.58,27.91,27.99,196000.0,28.44,28.58,27.91,27.99,196000.0
2008-12-17 15:30:00,28.0,28.04,27.61,27.64,349700.0,28.0,28.04,27.61,27.64,349700.0
2008-12-18 09:30:00,28.25,28.81,27.91,28.52,221100.0,28.25,28.81,27.91,28.52,221100.0
2008-12-18 10:00:00,28.52,28.9,28.48,28.77,186800.0,28.52,28.9,28.48,28.77,186800.0
2008-12-18 10:30:00,28.77,29.09,28.75,28.78,113100.0,28.77,29.09,28.75,28.78,113100.0
2008-12-18 11:00:00,28.76,28.89,28.51,28.53,123300.0,28.76,28.89,28.51,28.53,123300.0
2008-12-18 11:30:00,28.53,28.64,28.34,28.63,151700.0,28.53,28.64,28.34,28.63,151700.0
2008-12-18 12:00:00,28.63,28.87,28.53,28.71,122700.0,28.63,28.87,28.53,28.71,122700.0
2008-12-18 12:30:00,28.71,28.86,28.53,28.54,34200.0,28.71,28.86,28.53,28.54,34200.0
2008-12-18 13:00:00,28.56,28.73,28.53,28.71,50500.0,28.56,28.73,28.53,28.71,50500.0
2008-12-18 13:30:00,28.71,28.79,28.61,28.71,90700.0,28.71,28.79,28.61,28.71,90700.0
2008-12-18 14:00:00,28.72,28.79,28.29,28.5,85500.0,28.72,28.79,28.29,28.5,85500.0
2008-12-18 14:30:00,28.5,28.58,28.38,28.57,100000.0,28.5,28.58,28.38,28.57,100000.0
2008-12-18 15:00:00,28.56,28.68,28.37,28.41,286200.0,28.56,28.68,28.37,28.41,286200.0
2008-12-18 15:30:00,28.41,29.15,28.41,29.15,509800.0,28.41,29.15,28.41,29.15,509800.0
2008-12-19 09:30:00,29.6,30.18,29.32,29.88,575900.0,29.6,30.18,29.32,29.88,575900.0
2008-12-19 10:00:00,29.91,30.45,29.91,30.19,208900.0,29.91,30.45,29.91,30.19,208900.0
2008-12-19 10:30:00,30.2,30.26,29.87,29.93,130400.0,30.2,30.26,29.87,29.93,130400.0
2008-12-19 11:00:00,29.94,29.98,29.66,29.69,192300.0,29.94,29.98,29.66,29.69,192300.0
2008-12-19 11:30:00,29.69,30.0,29.69,29.87,131900.0,29.69,30.0,29.69,29.87,131900.0
2008-12-19 12:00:00,29.84,29.9,29.48,29.87,91600.0,29.84,29.9,29.48,29.87,91600.0
2008-12-19 12:30:00,29.86,30.0,29.78,29.96,52000.0,29.86,30.0,29.78,29.96,52000.0
2008-12-19 13:00:00,29.95,30.01,29.78,29.93,119600.0,29.95,30.01,29.78,29.93,119600.0
2008-12-19 13:30:00,29.94,30.1,29.89,29.95,88200.0,29.94,30.1,29.89,29.95,88200.0
2008-12-19 14:00:00,29.93,30.01,29.16,29.87,58000.0,29.93,30.01,29.16,29.87,58000.0
2008-12-19 14:30:00,29.87,30.03,29.72,29.77,165000.0,29.87,30.03,29.72,29.77,165000.0
2008-12-19 15:00:00,29.79,29.91,29.55,29.89,103900.0,29.79,29.91,29.55,29.89,103900.0
2008-12-19 15:30:00,29.89,30.0,29.53,29.99,186200.0,29.89,30.0,29.53,29.99,186200.0
2008-12-22 09:30:00,29.74,29.94,28.88,29.25,120900.0,29.74,29.94,28.88,29.25,120900.0
2008-12-22 10:00:00,29.24,29.29,28.88,29.21,75900.0,29.24,29.29,28.88,29.21,75900.0
2008-12-22 10:30:00,29.28,29.34,29.0,29.14,146700.0,29.28,29.34,29.0,29.14,146700.0
2008-12-22 11:00:00,29.13,29.22,29.05,29.1,81700.0,29.13,29.22,29.05,29.1,81700.0
2008-12-22 11:30:00,29.08,29.15,28.81,28.9,74300.0,29.08,29.15,28.81,28.9,74300.0
2008-12-22 12:00:00,28.9,28.91,28.46,28.46,93500.0,28.9,28.91,28.46,28.46,93500.0
2008-12-22 12:30:00,28.46,28.58,28.32,28.33,61000.0,28.46,28.58,28.32,28.33,61000.0
2008-12-22 13:00:00,28.32,28.37,28.2,28.25,58200.0,28.32,28.37,28.2,28.25,58200.0
2008-12-22 13:30:00,28.23,28.5,27.98,28.5,94000.0,28.23,28.5,27.98,28.5,94000.0
2008-12-22 14:00:00,28.5,28.64,28.1,28.15,71500.0,28.5,28.64,28.1,28.15,71500.0
2008-12-22 14:30:00,28.14,28.3,28.04,28.1,59600.0,28.14,28.3,28.04,28.1,59600.0
2008-12-22 15:00:00,28.07,28.26,28.0,28.06,74600.0,28.07,28.26,28.0,28.06,74600.0
2008-12-22 15:30:00,28.06,28.92,28.05,28.75,188600.0,28.06,28.92,28.05,28.75,188600.0
2008-12-23 09:30:00,28.98,29.6,28.78,29.24,73100.0,28.98,29.6,28.78,29.24,73100.0
2008-12-23 10:00:00,29.2,29.42,29.0,29.29,90200.0,29.2,29.42,29.0,29.29,90200.0
2008-12-23 10:30:00,29.29,29.42,29.23,29.23,72200.0,29.29,29.42,29.23,29.23,72200.0
2008-12-23 11:00:00,29.23,29.23,28.98,29.03,31000.0,29.23,29.23,28.98,29.03,31000.0
2008-12-23 11:30:00,29.05,29.21,28.97,29.0,29600.0,29.05,29.21,28.97,29.0,29600.0
2008-12-23 12:00:00,29.0,29.0,28.88,28.96,34800.0,29.0,29.0,28.88,28.96,34800.0
2008-12-23 12:30:00,28.99,29.08,28.8,29.05,50000.0,28.99,29.08,28.8,29.05,50000.0
2008-12-23 13:00:00,29.06,29.18,28.99,29.11,161500.0,29.06,29.18,28.99,29.11,161500.0
2008-12-23 13:30:00,29.09,29.2,28.98,29.17,51500.0,29.09,29.2,28.98,29.17,51500.0
2008-12-23 14:00:00,29.17,29.25,29.11,29.13,32300.0,29.17,29.25,29.11,29.13,32300.0
2008-12-23 14:30:00,29.13,29.16,28.93,29.02,61300.0,29.13,29.16,28.93,29.02,61300.0
2008-12-23 15:00:00,29.03,29.33,28.93,29.13,81900.0,29.03,29.33,28.93,29.13,81900.0
2008-12-23 15:30:00,29.16,29.22,28.87,29.17,172000.0,29.16,29.22,28.87,29.17,172000.0
2008-12-24 09:30:00,29.3,29.41,28.6,28.75,32300.0,29.3,29.41,28.6,28.75,32300.0
2008-12-24 10:00:00,28.73,28.86,28.6,28.78,43100.0,28.73,28.86,28.6,28.78,43100.0
2008-12-24 10:30:00,28.79,28.9,28.69,28.7,54300.0,28.79,28.9,28.69,28.7,54300.0
2008-12-24 11:00:00,28.75,28.9,28.66,28.78,44700.0,28.75,28.9,28.66,28.78,44700.0
2008-12-24 11:30:00,28.76,28.9,28.73,28.86,16100.0,28.76,28.9,28.73,28.86,16100.0
2008-12-24 12:00:00,28.84,28.9,28.76,28.89,18100.0,28.84,28.9,28.76,28.89,18100.0
2008-12-24 12:30:00,28.86,28.98,28.85,28.94,41400.0,28.86,28.98,28.85,28.94,41400.0
2008-12-26 09:30:00,29.24,29.36,28.68,29.26,38600.0,29.24,29.36,28.68,29.26,38600.0
2008-12-26 10:00:00,29.26,29.35,29.0,29.0,43200.0,29.26,29.35,29.0,29.0,43200.0
2008-12-26 10:30:00,29.01,29.15,28.99,29.09,11300.0,29.01,29.15,28.99,29.09,11300.0
2008-12-26 11:00:00,29.09,29.15,29.0,29.0,14500.0,29.09,29.15,29.0,29.0,14500.0
2008-12-26 11:30:00,29.0,29.01,28.91,28.98,93900.0,29.0,29.01,28.91,28.98,93900.0
2008-12-26 12:00:00,29.0,29.0,28.95,28.98,6500.0,29.0,29.0,28.95,28.98,6500.0
2008-12-26 12:30:00,28.98,29.0,28.88,28.96,11700.0,28.98,29.0,28.88,28.96,11700.0
2008-12-26 13:00:00,28.95,28.98,28.91,28.96,18000.0,28.95,28.98,28.91,28.96,18000.0
2008-12-26 13:30:00,28.95,29.15,28.93,29.12,11700.0,28.95,29.15,28.93,29.12,11700.0
2008-12-26 14:00:00,29.14,29.52,29.12,29.47,26200.0,29.14,29.52,29.12,29.47,26200.0
2008-12-26 14:30:00,29.5,29.58,29.42,29.47,30600.0,29.5,29.58,29.42,29.47,30600.0
2008-12-26 15:00:00,29.46,29.48,29.33,29.46,27100.0,29.46,29.48,29.33,29.46,27100.0
2008-12-26 15:30:00,29.48,29.5,29.35,29.5,75600.0,29.48,29.5,29.35,29.5,75600.0
2008-12-29 09:30:00,29.26,29.5,29.08,29.08,22900.0,29.26,29.5,29.08,29.08,22900.0
2008-12-29 10:00:00,29.04,29.04,28.2,28.3,66400.0,29.04,29.04,28.2,28.3,66400.0
2008-12-29 10:30:00,28.29,28.34,28.05,28.22,94600.0,28.29,28.34,28.05,28.22,94600.0
2008-12-29 11:00:00,28.21,28.3,28.1,28.24,47000.0,28.21,28.3,28.1,28.24,47000.0
2008-12-29 11:30:00,28.23,28.43,28.16,28.21,25700.0,28.23,28.43,28.16,28.21,25700.0
2008-12-29 12:00:00,28.21,28.33,28.19,28.23,20700.0,28.21,28.33,28.19,28.23,20700.0
2008-12-29 12:30:00,28.23,28.29,28.17,28.2,12200.0,28.23,28.29,28.17,28.2,12200.0
2008-12-29 13:00:00,28.2,28.2,28.1,28.11,21300.0,28.2,28.2,28.1,28.11,21300.0
2008-12-29 13:30:00,28.09,28.43,28.09,28.4,40000.0,28.09,28.43,28.09,28.4,40000.0
2008-12-29 14:00:00,28.39,28.39,28.18,28.32,40900.0,28.39,28.39,28.18,28.32,40900.0
2008-12-29 14:30:00,28.31,28.52,28.27,28.5,86400.0,28.31,28.52,28.27,28.5,86400.0
2008-12-29 15:00:00,28.49,28.75,28.49,28.61,62000.0,28.49,28.75,28.49,28.61,62000.0
2008-12-29 15:30:00,28.64,28.87,28.59,28.79,122500.0,28.64,28.87,28.59,28.79,122500.0
2008-12-30 09:30:00,28.88,29.41,28.52,29.24,54500.0,28.88,29.41,28.52,29.24,54500.0
2008-12-30 10:00:00,29.23,29.38,29.0,29.38,111600.0,29.23,29.38,29.0,29.38,111600.0
2008-12-30 10:30:00,29.38,29.53,29.35,29.4,61300.0,29.38,29.53,29.35,29.4,61300.0
2008-12-30 11:00:00,29.41,29.5,29.38,29.44,62200.0,29.41,29.5,29.38,29.44,62200.0
2008-12-30 11:30:00,29.44,29.55,29.34,29.35,89800.0,29.44,29.55,29.34,29.35,89800.0
2008-12-30 12:00:00,29.35,29.47,29.22,29.44,64300.0,29.35,29.47,29.22,29.44,64300.0
2008-12-30 12:30:00,29.44,29.59,29.29,29.47,37000.0,29.44,29.59,29.29,29.47,37000.0
2008-12-30 13:00:00,29.47,29.5,29.25,29.35,22100.0,29.47,29.5,29.25,29.35,22100.0
2008-12-30 13:30:00,29.37,29.49,29.17,29.45,55100.0,29.37,29.49,29.17,29.45,55100.0
2008-12-30 14:00:00,29.46,29.56,29.43,29.54,59700.0,29.46,29.56,29.43,29.54,59700.0
2008-12-30 14:30:00,29.52,29.72,29.52,29.65,85100.0,29.52,29.72,29.52,29.65,85100.0
2008-12-30 15:00:00,29.66,30.27,29.64,29.82,253300.0,29.66,30.27,29.64,29.82,253300.0
2008-12-30 15:30:00,29.82,30.47,29.82,30.39,254100.0,29.82,30.47,29.82,30.39,254100.0
2008-12-31 09:30:00,30.5,30.97,30.14,30.78,100700.0,30.5,30.97,30.14,30.78,100700.0
2008-12-31 10:00:00,30.78,30.84,30.32,30.5,113400.0,30.78,30.84,30.32,30.5,113400.0
2008-12-31 10:30:00,30.5,30.5,30.02,30.17,67100.0,30.5,30.5,30.02,30.17,67100.0
2008-12-31 11:00:00,30.2,30.39,30.16,30.36,38400.0,30.2,30.39,30.16,30.36,38400.0
2008-12-31 11:30:00,30.38,30.4,29.85,29.99,73200.0,30.38,30.4,29.85,29.99,73200.0
2008-12-31 12:00:00,29.99,30.09,29.94,30.04,34200.0,29.99,30.09,29.94,30.04,34200.0
2008-12-31 12:30:00,30.04,30.2,30.04,30.18,48900.0,30.04,30.2,30.04,30.18,48900.0
2008-12-31 13:00:00,30.19,30.19,29.99,30.03,23400.0,30.19,30.19,29.99,30.03,23400.0
2008-12-31 13:30:00,30.03,30.17,30.0,30.17,20200.0,30.03,30.17,30.0,30.17,20200.0
2008-12-31 14:00:00,30.17,30.22,30.01,30.06,35800.0,30.17,30.22,30.01,30.06,35800.0
2008-12-31 14:30:00,30.06,30.36,30.03,30.31,38200.0,30.06,30.36,30.03,30.31,38200.0
2008-12-31 15:00:00,30.31,30.45,30.28,30.4,82400.0,30.31,30.45,30.28,30.4,82400.0
2008-12-31 15:30:00,30.4,30.55,30.04,30.37,229100.0,30.4,30.55,30.04,30.37,229100.0
2009-01-02 09:30:00,30.27,30.61,29.57,29.61,57800.0,30.27,30.61,29.57,29.61,57800.0
2009-01-02 10:00:00,29.6,29.85,29.59,29.71,49300.0,29.6,29.85,29.59,29.71,49300.0
2009-01-02 10:30:00,29.71,30.29,29.71,30.25,47900.0,29.71,30.29,29.71,30.25,47900.0
2009-01-02 11:00:00,30.27,30.27,29.64,29.67,68600.0,30.27,30.27,29.64,29.67,68600.0
2009-01-02 11:30:00,29.67,29.95,29.58,29.82,169800.0,29.67,29.95,29.58,29.82,169800.0
2009-01-02 12:00:00,29.84,30.0,29.7,29.99,43900.0,29.84,30.0,29.7,29.99,43900.0
2009-01-02 12:30:00,30.0,30.2,30.0,30.14,34600.0,30.0,30.2,30.0,30.14,34600.0
2009-01-02 13:00:00,30.14,30.14,29.92,30.05,37300.0,30.14,30.14,29.92,30.05,37300.0
2009-01-02 13:30:00,30.04,30.12,29.96,30.1,45200.0,30.04,30.12,29.96,30.1,45200.0
2009-01-02 14:00:00,30.08,30.29,30.04,30.29,63400.0,30.08,30.29,30.04,30.29,63400.0
2009-01-02 14:30:00,30.29,30.31,30.19,30.24,71300.0,30.29,30.31,30.19,30.24,71300.0
2009-01-02 15:00:00,30.25,30.45,30.16,30.34,144800.0,30.25,30.45,30.16,30.34,144800.0
2009-01-02 15:30:00,30.34,30.73,30.26,30.64,231200.0,30.34,30.73,30.26,30.64,231200.0
2009-01-05 09:30:00,30.53,30.88,30.24,30.66,166100.0,30.53,30.88,30.24,30.66,166100.0
2009-01-05 10:00:00,30.69,30.92,30.59,30.82,98300.0,30.69,30.92,30.59,30.82,98300.0
2009-01-05 10:30:00,30.81,31.38,30.8,31.32,122500.0,30.81,31.38,30.8,31.32,122500.0
2009-01-05 11:00:00,31.33,31.49,31.32,31.45,190300.0,31.33,31.49,31.32,31.45,190300.0
2009-01-05 11:30:00,31.44,31.62,31.36,31.41,153200.0,31.44,31.62,31.36,31.41,153200.0
2009-01-05 12:00:00,31.41,31.68,31.4,31.64,147700.0,31.41,31.68,31.4,31.64,147700.0
2009-01-05 12:30:00,31.64,32.23,31.57,32.13,270100.0,31.64,32.23,31.57,32.13,270100.0
2009-01-05 13:00:00,32.13,32.27,32.0,32.05,175600.0,32.13,32.27,32.0,32.05,175600.0
2009-01-05 13:30:00,32.05,32.09,31.84,31.98,103200.0,32.05,32.09,31.84,31.98,103200.0
2009-01-05 14:00:00,31.98,32.09,31.85,31.87,166900.0,31.98,32.09,31.85,31.87,166900.0
2009-01-05 14:30:00,31.87,32.13,31.76,31.91,145200.0,31.87,32.13,31.76,31.91,145200.0
2009-01-05 15:00:00,31.92,32.14,31.83,31.96,179000.0,31.92,32.14,31.83,31.96,179000.0
2009-01-05 15:30:00,31.96,32.2,31.84,32.15,281900.0,31.96,32.2,31.84,32.15,281900.0
2009-01-06 09:30:00,32.2,32.65,31.92,32.21,133000.0,32.2,32.65,31.92,32.21,133000.0
2009-01-06 10:00:00,32.24,32.29,31.48,31.52,127500.0,32.24,32.29,31.48,31.52,127500.0
2009-01-06 10:30:00,31.52,31.53,30.92,30.95,192900.0,31.52,31.53,30.92,30.95,192900.0
2009-01-06 11:00:00,30.96,31.12,30.75,30.91,75400.0,30.96,31.12,30.75,30.91,75400.0
2009-01-06 11:30:00,30.93,31.14,30.9,31.1,108700.0,30.93,31.14,30.9,31.1,108700.0
2009-01-06 12:00:00,31.09,31.27,30.86,30.91,99100.0,31.09,31.27,30.86,30.91,99100.0
2009-01-06 12:30:00,30.91,31.15,30.91,31.14,61600.0,30.91,31.15,30.91,31.14,61600.0
2009-01-06 13:00:00,31.16,31.22,30.99,31.1,64600.0,31.16,31.22,30.99,31.1,64600.0
2009-01-06 13:30:00,31.1,31.54,31.1,31.51,146400.0,31.1,31.54,31.1,31.51,146400.0
2009-01-06 14:00:00,31.5,31.72,31.38,31.54,85700.0,31.5,31.72,31.38,31.54,85700.0
2009-01-06 14:30:00,31.55,31.85,31.55,31.71,104000.0,31.55,31.85,31.55,31.71,104000.0
2009-01-06 15:00:00,31.7,31.77,31.53,31.63,228800.0,31.7,31.77,31.53,31.63,228800.0
2009-01-06 15:30:00,31.62,31.72,31.37,31.62,239700.0,31.62,31.72,31.37,31.62,239700.0
2009-01-07 09:30:00,31.21,31.85,30.78,31.7,122400.0,31.21,31.85,30.78,31.7,122400.0
2009-01-07 10:00:00,31.73,31.79,30.97,31.14,125100.0,31.73,31.79,30.97,31.14,125100.0
2009-01-07 10:30:00,31.17,31.2,30.78,30.95,87300.0,31.17,31.2,30.78,30.95,87300.0
2009-01-07 11:00:00,30.95,31.1,30.79,30.97,56100.0,30.95,31.1,30.79,30.97,56100.0
2009-01-07 11:30:00,30.97,31.28,30.85,31.21,69200.0,30.97,31.28,30.85,31.21,69200.0
2009-01-07 12:00:00,31.23,31.52,31.2,31.49,76900.0,31.23,31.52,31.2,31.49,76900.0
2009-01-07 12:30:00,31.5,31.6,31.33,31.35,65000.0,31.5,31.6,31.33,31.35,65000.0
2009-01-07 13:00:00,31.35,31.66,31.34,31.65,155400.0,31.35,31.66,31.34,31.65,155400.0
2009-01-07 13:30:00,31.63,31.65,31.44,31.47,179800.0,31.63,31.65,31.44,31.47,179800.0
2009-01-07 14:00:00,31.43,31.58,31.22,31.28,116400.0,31.43,31.58,31.22,31.28,116400.0
2009-01-07 14:30:00,31.25,31.29,31.12,31.25,197900.0,31.25,31.29,31.12,31.25,197900.0
2009-01-07 15:00:00,31.25,31.38,31.08,31.36,99300.0,31.25,31.38,31.08,31.36,99300.0
2009-01-07 15:30:00,31.36,31.59,31.24,31.51,232800.0,31.36,31.59,31.24,31.51,232800.0
2009-01-08 09:30:00,31.44,31.6,31.33,31.46,157300.0,31.44,31.6,31.33,31.46,157300.0
2009-01-08 10:00:00,31.46,31.58,31.42,31.51,105800.0,31.46,31.58,31.42,31.51,105800.0
2009-01-08 10:30:00,31.49,31.68,31.4,31.43,132400.0,31.49,31.68,31.4,31.43,132400.0
2009-01-08 11:00:00,31.43,31.54,31.04,31.04,108500.0,31.43,31.54,31.04,31.04,108500.0
2009-01-08 11:30:00,31.04,31.07,30.6,30.63,82400.0,31.04,31.07,30.6,30.63,82400.0
2009-01-08 12:00:00,30.62,30.7,30.36,30.37,75600.0,30.62,30.7,30.36,30.37,75600.0
2009-01-08 12:30:00,30.36,30.65,30.33,30.5,91200.0,30.36,30.65,30.33,30.5,91200.0
2009-01-08 13:00:00,30.44,30.61,30.35,30.54,75400.0,30.44,30.61,30.35,30.54,75400.0
2009-01-08 13:30:00,30.54,30.86,30.48,30.76,75700.0,30.54,30.86,30.48,30.76,75700.0
2009-01-08 14:00:00,30.76,31.21,30.72,30.93,149100.0,30.76,31.21,30.72,30.93,149100.0
2009-01-08 14:30:00,30.93,31.69,30.85,31.59,183300.0,30.93,31.69,30.85,31.59,183300.0
2009-01-08 15:00:00,31.6,31.74,31.52,31.64,190900.0,31.6,31.74,31.52,31.64,190900.0
2009-01-08 15:30:00,31.62,31.76,31.54,31.76,359900.0,31.62,31.76,31.54,31.76,359900.0
2009-01-09 09:30:00,31.85,31.85,29.55,29.57,221200.0,31.85,31.85,29.55,29.57,221200.0
2009-01-09 10:00:00,29.57,30.16,29.5,29.81,164900.0,29.57,30.16,29.5,29.81,164900.0
2009-01-09 10:30:00,29.82,30.24,29.74,30.05,253400.0,29.82,30.24,29.74,30.05,253400.0
2009-01-09 11:00:00,30.06,30.06,29.76,29.8,109700.0,30.06,30.06,29.76,29.8,109700.0
2009-01-09 11:30:00,29.8,30.0,29.68,29.88,150500.0,29.8,30.0,29.68,29.88,150500.0
2009-01-09 12:00:00,29.88,30.11,29.85,29.93,56600.0,29.88,30.11,29.85,29.93,56600.0
2009-01-09 12:30:00,29.92,30.03,29.86,29.87,48100.0,29.92,30.03,29.86,29.87,48100.0
2009-01-09 13:00:00,29.87,29.99,29.76,29.92,40600.0,29.87,29.99,29.76,29.92,40600.0
2009-01-09 13:30:00,29.94,30.1,29.9,29.96,54800.0,29.94,30.1,29.9,29.96,54800.0
2009-01-09 14:00:00,29.96,30.19,29.94,29.99,47700.0,29.96,30.19,29.94,29.99,47700.0
2009-01-09 14:30:00,29.98,30.4,29.98,30.36,96100.0,29.98,30.4,29.98,30.36,96100.0
2009-01-09 15:00:00,30.38,30.45,30.0,30.15,92500.0,30.38,30.45,30.0,30.15,92500.0
2009-01-09 15:30:00,30.13,30.36,29.9,29.93,224000.0,30.13,30.36,29.9,29.93,224000.0
2009-01-12 09:30:00,30.04,30.3,29.25,29.66,100900.0,30.04,30.3,29.25,29.66,100900.0
2009-01-12 10:00:00,29.66,29.91,28.86,29.12,154000.0,29.66,29.91,28.86,29.12,154000.0
2009-01-12 10:30:00,29.14,29.63,29.07,29.63,222500.0,29.14,29.63,29.07,29.63,222500.0
2009-01-12 11:00:00,29.62,29.67,29.04,29.07,195600.0,29.62,29.67,29.04,29.07,195600.0
2009-01-12 11:30:00,29.07,29.13,28.91,29.0,47600.0,29.07,29.13,28.91,29.0,47600.0
2009-01-12 12:00:00,29.01,29.22,28.91,29.05,42700.0,29.01,29.22,28.91,29.05,42700.0
2009-01-12 12:30:00,29.05,29.13,28.91,28.94,59400.0,29.05,29.13,28.91,28.94,59400.0
2009-01-12 13:00:00,28.95,29.31,28.94,29.29,63400.0,28.95,29.31,28.94,29.29,63400.0
2009-01-12 13:30:00,29.28,29.55,29.27,29.39,47100.0,29.28,29.55,29.27,29.39,47100.0
2009-01-12 14:00:00,29.39,29.44,29.15,29.4,74300.0,29.39,29.44,29.15,29.4,74300.0
2009-01-12 14:30:00,29.4,29.4,28.91,29.33,76100.0,29.4,29.4,28.91,29.33,76100.0
2009-01-12 15:00:00,29.33,29.52,29.21,29.4,99200.0,29.33,29.52,29.21,29.4,99200.0
2009-01-12 15:30:00,29.39,29.63,29.14,29.52,230500.0,29.39,29.63,29.14,29.52,230500.0
2009-01-13 09:30:00,29.62,30.71,29.33,30.64,124800.0,29.62,30.71,29.33,30.64,124800.0
2009-01-13 10:00:00,30.61,31.21,30.61,30.94,145800.0,30.61,31.21,30.61,30.94,145800.0
2009-01-13 10:30:00,30.94,31.72,30.62,31.57,380700.0,30.94,31.72,30.62,31.57,380700.0
2009-01-13 11:00:00,31.57,31.7,31.25,31.48,205600.0,31.57,31.7,31.25,31.48,205600.0
2009-01-13 11:30:00,31.51,31.64,31.16,31.4,159800.0,31.51,31.64,31.16,31.4,159800.0
2009-01-13 12:00:00,31.41,31.61,31.38,31.49,61400.0,31.41,31.61,31.38,31.49,61400.0
2009-01-13 12:30:00,31.49,31.59,31.31,31.31,53100.0,31.49,31.59,31.31,31.31,53100.0
2009-01-13 13:00:00,31.31,31.38,30.98,31.08,64200.0,31.31,31.38,30.98,31.08,64200.0
2009-01-13 13:30:00,31.08,31.17,30.85,30.91,69900.0,31.08,31.17,30.85,30.91,69900.0
2009-01-13 14:00:00,30.91,31.03,30.7,30.78,64600.0,30.91,31.03,30.7,30.78,64600.0
2009-01-13 14:30:00,30.76,31.07,30.73,30.92,106500.0,30.76,31.07,30.73,30.92,106500.0
2009-01-13 15:00:00,30.94,31.07,30.7,31.01,136200.0,30.94,31.07,30.7,31.01,136200.0
2009-01-13 15:30:00,31.02,31.36,30.85,31.23,439100.0,31.02,31.36,30.85,31.23,439100.0
2009-01-14 09:30:00,30.76,31.25,30.47,31.12,93300.0,30.76,31.25,30.47,31.12,93300.0
2009-01-14 10:00:00,31.14,31.54,31.07,31.51,197100.0,31.14,31.54,31.07,31.51,197100.0
2009-01-14 10:30:00,31.45,31.45,30.56,30.65,238000.0,31.45,31.45,30.56,30.65,238000.0
2009-01-14 11:00:00,30.65,30.72,30.39,30.51,184800.0,30.65,30.72,30.39,30.51,184800.0
2009-01-14 11:30:00,30.51,30.66,30.35,30.51,51300.0,30.51,30.66,30.35,30.51,51300.0
2009-01-14 12:00:00,30.49,30.49,30.23,30.32,56700.0,30.49,30.49,30.23,30.32,56700.0
2009-01-14 12:30:00,30.35,30.36,30.0,30.24,78600.0,30.35,30.36,30.0,30.24,78600.0
2009-01-14 13:00:00,30.23,30.31,30.17,30.19,56800.0,30.23,30.31,30.17,30.19,56800.0
2009-01-14 13:30:00,30.15,30.41,30.11,30.3,33600.0,30.15,30.41,30.11,30.3,33600.0
2009-01-14 14:00:00,30.28,30.46,30.13,30.2,119400.0,30.28,30.46,30.13,30.2,119400.0
2009-01-14 14:30:00,30.2,30.42,30.11,30.19,93000.0,30.2,30.42,30.11,30.19,93000.0
2009-01-14 15:00:00,30.18,30.18,29.85,29.93,170300.0,30.18,30.18,29.85,29.93,170300.0
2009-01-14 15:30:00,29.92,30.38,29.91,30.03,221100.0,29.92,30.38,29.91,30.03,221100.0
2009-01-15 09:30:00,30.39,30.39,29.76,30.09,117200.0,30.39,30.39,29.76,30.09,117200.0
2009-01-15 10:00:00,30.12,30.34,29.63,29.9,138400.0,30.12,30.34,29.63,29.9,138400.0
2009-01-15 10:30:00,29.9,29.91,29.68,29.81,95800.0,29.9,29.91,29.68,29.81,95800.0
2009-01-15 11:00:00,29.81,29.83,29.5,29.53,100100.0,29.81,29.83,29.5,29.53,100100.0
2009-01-15 11:30:00,29.53,29.62,29.23,29.26,78900.0,29.53,29.62,29.23,29.26,78900.0
2009-01-15 12:00:00,29.25,29.43,29.19,29.22,70900.0,29.25,29.43,29.19,29.22,70900.0
2009-01-15 12:30:00,29.23,29.35,29.17,29.26,47300.0,29.23,29.35,29.17,29.26,47300.0
2009-01-15 13:00:00,29.28,29.62,29.28,29.62,69100.0,29.28,29.62,29.28,29.62,69100.0
2009-01-15 13:30:00,29.62,30.31,29.62,30.26,67900.0,29.62,30.31,29.62,30.26,67900.0
2009-01-15 14:00:00,30.27,30.8,30.2,30.72,134900.0,30.27,30.8,30.2,30.72,134900.0
2009-01-15 14:30:00,30.74,31.1,30.66,30.69,134100.0,30.74,31.1,30.66,30.69,134100.0
2009-01-15 15:00:00,30.7,31.02,30.61,30.66,95200.0,30.7,31.02,30.61,30.66,95200.0
2009-01-15 15:30:00,30.67,31.03,30.46,30.86,286900.0,30.67,31.03,30.46,30.86,286900.0
2009-01-16 09:30:00,30.99,31.0,30.55,30.87,268200.0,30.99,31.0,30.55,30.87,268200.0
2009-01-16 10:00:00,30.81,31.36,30.79,31.22,125800.0,30.81,31.36,30.79,31.22,125800.0
2009-01-16 10:30:00,31.19,31.32,31.05,31.27,100800.0,31.19,31.32,31.05,31.27,100800.0
2009-01-16 11:00:00,31.26,31.3,30.85,30.98,51100.0,31.26,31.3,30.85,30.98,51100.0
2009-01-16 11:30:00,30.95,30.97,30.5,30.61,75400.0,30.95,30.97,30.5,30.61,75400.0
2009-01-16 12:00:00,30.56,30.61,30.12,30.24,65300.0,30.56,30.61,30.12,30.24,65300.0
2009-01-16 12:30:00,30.22,30.42,30.07,30.39,102400.0,30.22,30.42,30.07,30.39,102400.0
2009-01-16 13:00:00,30.39,30.59,30.32,30.48,90600.0,30.39,30.59,30.32,30.48,90600.0
2009-01-16 13:30:00,30.49,30.73,30.44,30.57,93800.0,30.49,30.73,30.44,30.57,93800.0
2009-01-16 14:00:00,30.58,30.6,30.42,30.52,265900.0,30.58,30.6,30.42,30.52,265900.0
2009-01-16 14:30:00,30.51,30.74,30.4,30.74,154800.0,30.51,30.74,30.4,30.74,154800.0
2009-01-16 15:00:00,30.71,30.82,30.62,30.68,162900.0,30.71,30.82,30.62,30.68,162900.0
2009-01-16 15:30:00,30.64,30.93,30.61,30.75,289300.0,30.64,30.93,30.61,30.75,289300.0
2009-01-20 09:30:00,30.9,31.99,30.8,31.05,261000.0,30.9,31.99,30.8,31.05,261000.0
2009-01-20 10:00:00,31.05,31.51,30.98,31.47,207600.0,31.05,31.51,30.98,31.47,207600.0
2009-01-20 10:30:00,31.46,31.52,31.26,31.39,181900.0,31.46,31.52,31.26,31.39,181900.0
2009-01-20 11:00:00,31.39,31.46,30.94,31.12,150900.0,31.39,31.46,30.94,31.12,150900.0
2009-01-20 11:30:00,31.16,31.4,31.03,31.1,172400.0,31.16,31.4,31.03,31.1,172400.0
2009-01-20 12:00:00,31.1,31.2,30.65,30.73,105600.0,31.1,31.2,30.65,30.73,105600.0
2009-01-20 12:30:00,30.73,31.07,30.72,30.72,109600.0,30.73,31.07,30.72,30.72,109600.0
2009-01-20 13:00:00,30.72,30.85,30.31,30.39,100300.0,30.72,30.85,30.31,30.39,100300.0
2009-01-20 13:30:00,30.39,30.39,30.2,30.23,109600.0,30.39,30.39,30.2,30.23,109600.0
2009-01-20 14:00:00,30.21,30.24,29.94,29.99,161900.0,30.21,30.24,29.94,29.99,161900.0
2009-01-20 14:30:00,29.97,30.05,29.67,29.72,244800.0,29.97,30.05,29.67,29.72,244800.0
2009-01-20 15:00:00,29.72,29.78,29.38,29.64,197200.0,29.72,29.78,29.38,29.64,197200.0
2009-01-20 15:30:00,29.65,30.1,29.44,29.44,234800.0,29.65,30.1,29.44,29.44,234800.0
2009-01-21 09:30:00,29.91,30.66,29.78,30.32,112800.0,29.91,30.66,29.78,30.32,112800.0
2009-01-21 10:00:00,30.36,30.57,30.19,30.48,122800.0,30.36,30.57,30.19,30.48,122800.0
2009-01-21 10:30:00,30.48,30.73,30.42,30.49,136800.0,30.48,30.73,30.42,30.49,136800.0
2009-01-21 11:00:00,30.5,31.05,30.49,31.0,92900.0,30.5,31.05,30.49,31.0,92900.0
2009-01-21 11:30:00,31.02,31.21,30.61,30.64,148500.0,31.02,31.21,30.61,30.64,148500.0
2009-01-21 12:00:00,30.64,30.8,30.51,30.51,60000.0,30.64,30.8,30.51,30.51,60000.0
2009-01-21 12:30:00,30.53,30.75,30.5,30.74,39300.0,30.53,30.75,30.5,30.74,39300.0
2009-01-21 13:00:00,30.72,30.81,30.52,30.6,79400.0,30.72,30.81,30.52,30.6,79400.0
2009-01-21 13:30:00,30.61,30.85,30.61,30.76,87000.0,30.61,30.85,30.61,30.76,87000.0
2009-01-21 14:00:00,30.78,30.8,30.61,30.77,89700.0,30.78,30.8,30.61,30.77,89700.0
2009-01-21 14:30:00,30.79,31.14,30.74,31.14,171500.0,30.79,31.14,30.74,31.14,171500.0
2009-01-21 15:00:00,31.14,31.51,31.06,31.26,295500.0,31.14,31.51,31.06,31.26,295500.0
2009-01-21 15:30:00,31.26,31.6,31.13,31.49,607300.0,31.26,31.6,31.13,31.49,607300.0
2009-01-22 09:30:00,30.7,31.75,30.5,31.09,173500.0,30.7,31.75,30.5,31.09,173500.0
2009-01-22 10:00:00,31.14,31.52,31.0,31.34,90200.0,31.14,31.52,31.0,31.34,90200.0
2009-01-22 10:30:00,31.32,31.44,30.77,30.86,101200.0,31.32,31.44,30.77,30.86,101200.0
2009-01-22 11:00:00,30.86,31.16,30.78,30.8,88500.0,30.86,31.16,30.78,30.8,88500.0
2009-01-22 11:30:00,30.79,31.0,30.65,30.67,51100.0,30.79,31.0,30.65,30.67,51100.0
2009-01-22 12:00:00,30.68,30.98,30.65,30.9,50300.0,30.68,30.98,30.65,30.9,50300.0
2009-01-22 12:30:00,30.89,31.04,30.78,30.81,39700.0,30.89,31.04,30.78,30.81,39700.0
2009-01-22 13:00:00,30.81,31.08,30.75,30.85,44200.0,30.81,31.08,30.75,30.85,44200.0
2009-01-22 13:30:00,30.84,31.1,30.68,31.1,79500.0,30.84,31.1,30.68,31.1,79500.0
2009-01-22 14:00:00,31.1,31.56,30.95,31.32,147900.0,31.1,31.56,30.95,31.32,147900.0
2009-01-22 14:30:00,31.32,31.41,30.99,31.29,119200.0,31.32,31.41,30.99,31.29,119200.0
2009-01-22 15:00:00,31.24,31.29,30.73,31.03,91700.0,31.24,31.29,30.73,31.03,91700.0
2009-01-22 15:30:00,31.06,31.34,30.86,30.98,140800.0,31.06,31.34,30.86,30.98,140800.0
2009-01-23 09:30:00,30.97,31.02,30.27,30.77,76000.0,30.97,31.02,30.27,30.77,76000.0
2009-01-23 10:00:00,30.72,31.17,30.72,31.09,59600.0,30.72,31.17,30.72,31.09,59600.0
2009-01-23 10:30:00,31.1,31.1,30.76,30.98,38100.0,31.1,31.1,30.76,30.98,38100.0
2009-01-23 11:00:00,30.98,31.7,30.98,31.5,69300.0,30.98,31.7,30.98,31.5,69300.0
2009-01-23 11:30:00,31.53,31.6,31.15,31.25,116700.0,31.53,31.6,31.15,31.25,116700.0
2009-01-23 12:00:00,31.23,31.48,31.16,31.43,45500.0,31.23,31.48,31.16,31.43,45500.0
2009-01-23 12:30:00,31.4,31.4,31.1,31.15,56900.0,31.4,31.4,31.1,31.15,56900.0
2009-01-23 13:00:00,31.12,31.35,31.05,31.14,42400.0,31.12,31.35,31.05,31.14,42400.0
2009-01-23 13:30:00,31.15,31.5,31.14,31.31,91100.0,31.15,31.5,31.14,31.31,91100.0
2009-01-23 14:00:00,31.36,31.45,31.12,31.18,61000.0,31.36,31.45,31.12,31.18,61000.0
2009-01-23 14:30:00,31.18,31.24,30.9,31.03,133700.0,31.18,31.24,30.9,31.03,133700.0
2009-01-23 15:00:00,31.01,31.17,30.81,30.89,100200.0,31.01,31.17,30.81,30.89,100200.0
2009-01-23 15:30:00,30.89,31.17,30.88,30.94,173400.0,30.89,31.17,30.88,30.94,173400.0
2009-01-26 09:30:00,31.01,32.0,31.01,32.0,110800.0,31.01,32.0,31.01,32.0,110800.0
2009-01-26 10:00:00,31.99,32.13,31.79,31.79,182500.0,31.99,32.13,31.79,31.79,182500.0
2009-01-26 10:30:00,31.82,31.98,31.62,31.94,72600.0,31.82,31.98,31.62,31.94,72600.0
2009-01-26 11:00:00,31.91,32.0,31.59,31.65,109800.0,31.91,32.0,31.59,31.65,109800.0
2009-01-26 11:30:00,31.64,31.73,31.53,31.64,35900.0,31.64,31.73,31.53,31.64,35900.0
2009-01-26 12:00:00,31.66,31.76,31.64,31.72,56700.0,31.66,31.76,31.64,31.72,56700.0
2009-01-26 12:30:00,31.75,31.81,31.61,31.69,45700.0,31.75,31.81,31.61,31.69,45700.0
2009-01-26 13:00:00,31.65,31.76,31.51,31.6,61600.0,31.65,31.76,31.51,31.6,61600.0
2009-01-26 13:30:00,31.61,31.71,31.51,31.65,130300.0,31.61,31.71,31.51,31.65,130300.0
2009-01-26 14:00:00,31.62,31.64,31.32,31.44,101500.0,31.62,31.64,31.32,31.44,101500.0
2009-01-26 14:30:00,31.45,31.7,31.26,31.55,112000.0,31.45,31.7,31.26,31.55,112000.0
2009-01-26 15:00:00,31.55,31.71,31.5,31.61,118900.0,31.55,31.71,31.5,31.61,118900.0
2009-01-26 15:30:00,31.61,31.69,31.33,31.44,177000.0,31.61,31.69,31.33,31.44,177000.0
2009-01-27 09:30:00,31.56,31.89,31.03,31.28,158600.0,31.56,31.89,31.03,31.28,158600.0
2009-01-27 10:00:00,31.25,31.39,31.05,31.2,88100.0,31.25,31.39,31.05,31.2,88100.0
2009-01-27 10:30:00,31.19,31.68,31.16,31.64,101900.0,31.19,31.68,31.16,31.64,101900.0
2009-01-27 11:00:00,31.65,31.72,31.31,31.48,109400.0,31.65,31.72,31.31,31.48,109400.0
2009-01-27 11:30:00,31.47,31.54,31.17,31.43,65800.0,31.47,31.54,31.17,31.43,65800.0
2009-01-27 12:00:00,31.43,31.7,31.36,31.6,129400.0,31.43,31.7,31.36,31.6,129400.0
2009-01-27 12:30:00,31.59,31.68,31.41,31.52,97100.0,31.59,31.68,31.41,31.52,97100.0
2009-01-27 13:00:00,31.51,31.7,31.36,31.36,111700.0,31.51,31.7,31.36,31.36,111700.0
2009-01-27 13:30:00,31.37,31.5,31.34,31.38,60900.0,31.37,31.5,31.34,31.38,60900.0
2009-01-27 14:00:00,31.35,31.45,31.18,31.21,101100.0,31.35,31.45,31.18,31.21,101100.0
2009-01-27 14:30:00,31.22,31.63,31.22,31.6,166500.0,31.22,31.63,31.22,31.6,166500.0
2009-01-27 15:00:00,31.61,31.65,31.46,31.56,217700.0,31.61,31.65,31.46,31.56,217700.0
2009-01-27 15:30:00,31.57,31.73,31.47,31.58,212400.0,31.57,31.73,31.47,31.58,212400.0
2009-01-28 09:30:00,31.59,32.23,31.44,32.2,85100.0,31.59,32.23,31.44,32.2,85100.0
2009-01-28 10:00:00,32.13,32.23,31.9,32.13,76900.0,32.13,32.23,31.9,32.13,76900.0
2009-01-28 10:30:00,32.12,32.5,32.1,32.3,101100.0,32.12,32.5,32.1,32.3,101100.0
2009-01-28 11:00:00,32.28,32.46,32.18,32.34,71200.0,32.28,32.46,32.18,32.34,71200.0
2009-01-28 11:30:00,32.35,32.46,32.25,32.45,62600.0,32.35,32.46,32.25,32.45,62600.0
2009-01-28 12:00:00,32.45,32.52,32.41,32.52,47100.0,32.45,32.52,32.41,32.52,47100.0
2009-01-28 12:30:00,32.5,32.53,32.32,32.33,42200.0,32.5,32.53,32.32,32.33,42200.0
2009-01-28 13:00:00,32.31,32.6,32.3,32.57,41600.0,32.31,32.6,32.3,32.57,41600.0
2009-01-28 13:30:00,32.57,32.75,32.57,32.69,68300.0,32.57,32.75,32.57,32.69,68300.0
2009-01-28 14:00:00,32.69,32.99,32.58,32.79,87600.0,32.69,32.99,32.58,32.79,87600.0
2009-01-28 14:30:00,32.81,32.85,32.38,32.67,108500.0,32.81,32.85,32.38,32.67,108500.0
2009-01-28 15:00:00,32.63,32.69,32.15,32.25,156000.0,32.63,32.69,32.15,32.25,156000.0
2009-01-28 15:30:00,32.25,32.55,32.15,32.52,330600.0,32.25,32.55,32.15,32.52,330600.0
2009-01-29 09:30:00,32.7,33.35,32.19,33.25,218100.0,32.7,33.35,32.19,33.25,218100.0
2009-01-29 10:00:00,33.23,33.3,32.74,33.3,145900.0,33.23,33.3,32.74,33.3,145900.0
2009-01-29 10:30:00,33.29,33.69,33.13,33.66,186000.0,33.29,33.69,33.13,33.66,186000.0
2009-01-29 11:00:00,33.64,33.8,33.5,33.74,156800.0,33.64,33.8,33.5,33.74,156800.0
2009-01-29 11:30:00,33.74,33.98,33.73,33.74,296400.0,33.74,33.98,33.73,33.74,296400.0
2009-01-29 12:00:00,33.74,33.8,33.64,33.74,214000.0,33.74,33.8,33.64,33.74,214000.0
2009-01-29 12:30:00,33.72,33.75,33.55,33.61,94900.0,33.72,33.75,33.55,33.61,94900.0
2009-01-29 13:00:00,33.59,33.68,33.5,33.61,96000.0,33.59,33.68,33.5,33.61,96000.0
2009-01-29 13:30:00,33.6,33.75,33.58,33.73,111700.0,33.6,33.75,33.58,33.73,111700.0
2009-01-29 14:00:00,33.7,33.85,33.6,33.85,130000.0,33.7,33.85,33.6,33.85,130000.0
2009-01-29 14:30:00,33.85,33.95,33.82,33.92,210000.0,33.85,33.95,33.82,33.92,210000.0
2009-01-29 15:00:00,33.91,33.96,33.63,33.66,331800.0,33.91,33.96,33.63,33.66,331800.0
2009-01-29 15:30:00,33.65,33.72,33.38,33.71,455100.0,33.65,33.72,33.38,33.71,455100.0
2009-01-30 09:30:00,33.67,33.84,33.25,33.35,134000.0,33.67,33.84,33.25,33.35,134000.0
2009-01-30 10:00:00,33.35,33.4,33.0,33.13,153400.0,33.35,33.4,33.0,33.13,153400.0
2009-01-30 10:30:00,33.14,33.35,33.0,33.23,93800.0,33.14,33.35,33.0,33.23,93800.0
2009-01-30 11:00:00,33.26,33.35,33.19,33.24,83900.0,33.26,33.35,33.19,33.24,83900.0
2009-01-30 11:30:00,33.23,33.26,33.0,33.09,107300.0,33.23,33.26,33.0,33.09,107300.0
2009-01-30 12:00:00,33.09,33.39,33.05,33.36,56100.0,33.09,33.39,33.05,33.36,56100.0
2009-01-30 12:30:00,33.36,33.51,33.27,33.48,66800.0,33.36,33.51,33.27,33.48,66800.0
2009-01-30 13:00:00,33.5,33.75,33.44,33.48,121700.0,33.5,33.75,33.44,33.48,121700.0
2009-01-30 13:30:00,33.48,33.63,33.28,33.53,93900.0,33.48,33.63,33.28,33.53,93900.0
2009-01-30 14:00:00,33.53,33.63,33.37,33.51,121200.0,33.53,33.63,33.37,33.51,121200.0
2009-01-30 14:30:00,33.52,33.58,33.24,33.29,156900.0,33.52,33.58,33.24,33.29,156900.0
2009-01-30 15:00:00,33.29,33.42,33.09,33.1,218600.0,33.29,33.42,33.09,33.1,218600.0
2009-01-30 15:30:00,33.09,33.24,32.98,32.99,413100.0,33.09,33.24,32.98,32.99,413100.0
2009-02-02 09:30:00,32.85,32.97,32.34,32.4,173800.0,32.85,32.97,32.34,32.4,173800.0
2009-02-02 10:00:00,32.4,32.89,32.29,32.7,275700.0,32.4,32.89,32.29,32.7,275700.0
2009-02-02 10:30:00,32.72,32.77,32.51,32.76,162200.0,32.72,32.77,32.51,32.76,162200.0
2009-02-02 11:00:00,32.74,32.75,32.39,32.61,163300.0,32.74,32.75,32.39,32.61,163300.0
2009-02-02 11:30:00,32.61,32.76,32.5,32.54,126400.0,32.61,32.76,32.5,32.54,126400.0
2009-02-02 12:00:00,32.56,32.72,32.48,32.62,78000.0,32.56,32.72,32.48,32.62,78000.0
2009-02-02 12:30:00,32.63,32.67,32.56,32.66,61700.0,32.63,32.67,32.56,32.66,61700.0
2009-02-02 13:00:00,32.66,32.68,32.44,32.44,53800.0,32.66,32.68,32.44,32.44,53800.0
2009-02-02 13:30:00,32.44,32.6,32.31,32.37,68900.0,32.44,32.6,32.31,32.37,68900.0
2009-02-02 14:00:00,32.36,32.58,32.32,32.49,239600.0,32.36,32.58,32.32,32.49,239600.0
2009-02-02 14:30:00,32.49,32.64,32.36,32.53,250100.0,32.49,32.64,32.36,32.53,250100.0
2009-02-02 15:00:00,32.55,32.71,32.41,32.71,155000.0,32.55,32.71,32.41,32.71,155000.0
2009-02-02 15:30:00,32.71,32.96,32.64,32.74,237000.0,32.71,32.96,32.64,32.74,237000.0
2009-02-03 09:30:00,32.79,32.79,31.99,32.22,190400.0,32.79,32.79,31.99,32.22,190400.0
2009-02-03 10:00:00,32.22,32.77,32.0,32.42,219900.0,32.22,32.77,32.0,32.42,219900.0
2009-02-03 10:30:00,32.44,32.72,32.36,32.67,102700.0,32.44,32.72,32.36,32.67,102700.0
2009-02-03 11:00:00,32.68,32.76,32.42,32.42,131700.0,32.68,32.76,32.42,32.42,131700.0
2009-02-03 11:30:00,32.42,32.58,32.26,32.58,62100.0,32.42,32.58,32.26,32.58,62100.0
2009-02-03 12:00:00,32.59,32.92,32.56,32.84,105600.0,32.59,32.92,32.56,32.84,105600.0
2009-02-03 12:30:00,32.83,32.9,32.56,32.56,61400.0,32.83,32.9,32.56,32.56,61400.0
2009-02-03 13:00:00,32.56,32.91,32.56,32.66,82300.0,32.56,32.91,32.56,32.66,82300.0
2009-02-03 13:30:00,32.67,32.85,32.58,32.74,111200.0,32.67,32.85,32.58,32.74,111200.0
2009-02-03 14:00:00,32.74,33.16,32.73,32.94,101600.0,32.74,33.16,32.73,32.94,101600.0
2009-02-03 14:30:00,32.93,33.14,32.92,33.03,69800.0,32.93,33.14,32.92,33.03,69800.0
2009-02-03 15:00:00,33.01,33.24,32.94,33.23,117200.0,33.01,33.24,32.94,33.23,117200.0
2009-02-03 15:30:00,33.24,33.24,32.97,33.2,193500.0,33.24,33.24,32.97,33.2,193500.0
2009-02-04 09:30:00,32.84,33.95,32.79,33.82,141900.0,32.84,33.95,32.79,33.82,141900.0
2009-02-04 10:00:00,33.84,34.13,33.81,34.08,133600.0,33.84,34.13,33.81,34.08,133600.0
2009-02-04 10:30:00,34.04,34.17,33.91,34.08,89400.0,34.04,34.17,33.91,34.08,89400.0
2009-02-04 11:00:00,34.08,34.12,33.92,33.92,77600.0,34.08,34.12,33.92,33.92,77600.0
2009-02-04 11:30:00,33.95,33.95,33.61,33.87,50400.0,33.95,33.95,33.61,33.87,50400.0
2009-02-04 12:00:00,33.86,33.91,33.76,33.87,50600.0,33.86,33.91,33.76,33.87,50600.0
2009-02-04 12:30:00,33.87,33.9,33.63,33.72,68700.0,33.87,33.9,33.63,33.72,68700.0
2009-02-04 13:00:00,33.7,33.88,33.62,33.88,29500.0,33.7,33.88,33.62,33.88,29500.0
2009-02-04 13:30:00,33.89,33.9,33.12,33.19,108400.0,33.89,33.9,33.12,33.19,108400.0
2009-02-04 14:00:00,33.23,33.26,32.97,33.01,68900.0,33.23,33.26,32.97,33.01,68900.0
2009-02-04 14:30:00,33.02,33.44,32.94,33.39,119600.0,33.02,33.44,32.94,33.39,119600.0
2009-02-04 15:00:00,33.43,33.44,33.13,33.34,158800.0,33.43,33.44,33.13,33.34,158800.0
2009-02-04 15:30:00,33.34,33.52,33.31,33.37,194400.0,33.34,33.52,33.31,33.37,194400.0
2009-02-05 09:30:00,33.1,33.81,32.91,33.05,98700.0,33.1,33.81,32.91,33.05,98700.0
2009-02-05 10:00:00,33.07,33.7,33.07,33.53,57800.0,33.07,33.7,33.07,33.53,57800.0
2009-02-05 10:30:00,33.53,34.04,33.35,33.85,98300.0,33.53,34.04,33.35,33.85,98300.0
2009-02-05 11:00:00,33.85,33.94,33.73,33.88,56500.0,33.85,33.94,33.73,33.88,56500.0
2009-02-05 11:30:00,33.86,34.04,33.82,34.0,56200.0,33.86,34.04,33.82,34.0,56200.0
2009-02-05 12:00:00,34.0,34.2,33.92,33.99,88200.0,34.0,34.2,33.92,33.99,88200.0
2009-02-05 12:30:00,34.0,34.08,33.81,34.02,57500.0,34.0,34.08,33.81,34.02,57500.0
2009-02-05 13:00:00,34.02,34.1,33.78,33.78,43500.0,34.02,34.1,33.78,33.78,43500.0
2009-02-05 13:30:00,33.78,33.95,33.74,33.84,44700.0,33.78,33.95,33.74,33.84,44700.0
2009-02-05 14:00:00,33.84,34.09,33.82,34.09,108900.0,33.84,34.09,33.82,34.09,108900.0
2009-02-05 14:30:00,34.09,34.16,33.82,33.88,162800.0,34.09,34.16,33.82,33.88,162800.0
2009-02-05 15:00:00,33.88,34.04,33.66,33.97,128800.0,33.88,34.04,33.66,33.97,128800.0
2009-02-05 15:30:00,33.99,34.06,33.78,33.94,280600.0,33.99,34.06,33.78,33.94,280600.0
2009-02-06 09:30:00,35.01,35.97,34.65,35.21,812200.0,35.01,35.97,34.65,35.21,812200.0
2009-02-06 10:00:00,35.22,35.39,34.89,35.2,246000.0,35.22,35.39,34.89,35.2,246000.0
2009-02-06 10:30:00,35.22,35.25,34.86,34.91,194300.0,35.22,35.25,34.86,34.91,194300.0
2009-02-06 11:00:00,34.92,35.01,34.69,34.78,97100.0,34.92,35.01,34.69,34.78,97100.0
2009-02-06 11:30:00,34.77,35.1,34.73,34.85,104500.0,34.77,35.1,34.73,34.85,104500.0
2009-02-06 12:00:00,34.88,34.89,34.73,34.8,83100.0,34.88,34.89,34.73,34.8,83100.0
2009-02-06 12:30:00,34.8,34.93,34.77,34.86,109100.0,34.8,34.93,34.77,34.86,109100.0
2009-02-06 13:00:00,34.84,35.0,34.8,34.88,115500.0,34.84,35.0,34.8,34.88,115500.0
2009-02-06 13:30:00,34.88,34.99,34.84,34.9,77800.0,34.88,34.99,34.84,34.9,77800.0
2009-02-06 14:00:00,34.91,34.98,34.8,34.89,120100.0,34.91,34.98,34.8,34.89,120100.0
2009-02-06 14:30:00,34.9,35.0,34.8,34.82,138400.0,34.9,35.0,34.8,34.82,138400.0
2009-02-06 15:00:00,34.82,34.85,34.59,34.79,147200.0,34.82,34.85,34.59,34.79,147200.0
2009-02-06 15:30:00,34.76,35.0,34.75,35.0,342800.0,34.76,35.0,34.75,35.0,342800.0
2009-02-09 09:30:00,34.67,34.8,33.0,33.39,311500.0,34.67,34.8,33.0,33.39,311500.0
2009-02-09 10:00:00,33.41,34.08,33.08,34.0,216400.0,33.41,34.08,33.08,34.0,216400.0
2009-02-09 10:30:00,34.02,34.28,33.82,33.82,185500.0,34.02,34.28,33.82,33.82,185500.0
2009-02-09 11:00:00,33.83,34.2,33.76,33.95,177000.0,33.83,34.2,33.76,33.95,177000.0
2009-02-09 11:30:00,33.93,34.15,33.82,33.82,75900.0,33.93,34.15,33.82,33.82,75900.0
2009-02-09 12:00:00,33.81,34.06,33.78,33.85,123700.0,33.81,34.06,33.78,33.85,123700.0
2009-02-09 12:30:00,33.86,33.86,33.43,33.72,66900.0,33.86,33.86,33.43,33.72,66900.0
2009-02-09 13:00:00,33.69,33.74,33.51,33.51,44100.0,33.69,33.74,33.51,33.51,44100.0
2009-02-09 13:30:00,33.51,33.51,33.2,33.37,98700.0,33.51,33.51,33.2,33.37,98700.0
2009-02-09 14:00:00,33.36,33.44,33.0,33.04,116700.0,33.36,33.44,33.0,33.04,116700.0
2009-02-09 14:30:00,33.05,33.26,32.94,33.2,138000.0,33.05,33.26,32.94,33.2,138000.0
2009-02-09 15:00:00,33.19,33.56,33.18,33.47,161700.0,33.19,33.56,33.18,33.47,161700.0
2009-02-09 15:30:00,33.47,33.67,33.37,33.57,273900.0,33.47,33.67,33.37,33.57,273900.0
2009-02-10 09:30:00,33.2,33.2,30.66,31.35,779000.0,33.2,33.2,30.66,31.35,779000.0
2009-02-10 10:00:00,31.42,32.36,31.23,31.99,574700.0,31.42,32.36,31.23,31.99,574700.0
2009-02-10 10:30:00,31.93,32.29,31.66,31.81,158500.0,31.93,32.29,31.66,31.81,158500.0
2009-02-10 11:00:00,31.79,32.0,31.24,31.66,138100.0,31.79,32.0,31.24,31.66,138100.0
2009-02-10 11:30:00,31.63,31.65,31.05,31.35,193700.0,31.63,31.65,31.05,31.35,193700.0
2009-02-10 12:00:00,31.36,31.89,31.29,31.49,108000.0,31.36,31.89,31.29,31.49,108000.0
2009-02-10 12:30:00,31.47,31.86,31.3,31.79,139600.0,31.47,31.86,31.3,31.79,139600.0
2009-02-10 13:00:00,31.8,31.93,31.3,31.32,171300.0,31.8,31.93,31.3,31.32,171300.0
2009-02-10 13:30:00,31.3,31.65,31.25,31.65,79600.0,31.3,31.65,31.25,31.65,79600.0
2009-02-10 14:00:00,31.62,31.81,31.22,31.27,120300.0,31.62,31.81,31.22,31.27,120300.0
2009-02-10 14:30:00,31.27,31.64,31.12,31.17,187700.0,31.27,31.64,31.12,31.17,187700.0
2009-02-10 15:00:00,31.18,31.58,31.18,31.52,296400.0,31.18,31.58,31.18,31.52,296400.0
2009-02-10 15:30:00,31.49,31.67,31.25,31.49,417100.0,31.49,31.67,31.25,31.49,417100.0
2009-02-11 09:30:00,31.62,32.26,31.5,31.9,147200.0,31.62,32.26,31.5,31.9,147200.0
2009-02-11 10:00:00,31.89,31.97,31.66,31.76,69800.0,31.89,31.97,31.66,31.76,69800.0
2009-02-11 10:30:00,31.74,31.79,31.29,31.65,64400.0,31.74,31.79,31.29,31.65,64400.0
2009-02-11 11:00:00,31.64,31.75,31.44,31.74,43400.0,31.64,31.75,31.44,31.74,43400.0
2009-02-11 11:30:00,31.67,31.86,31.54,31.8,60000.0,31.67,31.86,31.54,31.8,60000.0
2009-02-11 12:00:00,31.81,31.95,31.65,31.79,46900.0,31.81,31.95,31.65,31.79,46900.0
2009-02-11 12:30:00,31.79,32.02,31.62,31.72,77800.0,31.79,32.02,31.62,31.72,77800.0
2009-02-11 13:00:00,31.71,31.87,31.6,31.81,42600.0,31.71,31.87,31.6,31.81,42600.0
2009-02-11 13:30:00,31.81,31.81,31.27,31.28,82000.0,31.81,31.81,31.27,31.28,82000.0
2009-02-11 14:00:00,31.28,31.58,31.28,31.46,120400.0,31.28,31.58,31.28,31.46,120400.0
2009-02-11 14:30:00,31.44,31.91,31.4,31.84,133200.0,31.44,31.91,31.4,31.84,133200.0
2009-02-11 15:00:00,31.87,32.06,31.73,31.83,242700.0,31.87,32.06,31.73,31.83,242700.0
2009-02-11 15:30:00,31.83,31.95,31.62,31.88,250300.0,31.83,31.95,31.62,31.88,250300.0
2009-02-12 09:30:00,32.09,32.59,31.46,32.39,145500.0,32.09,32.59,31.46,32.39,145500.0
2009-02-12 10:00:00,32.39,32.39,31.91,32.17,100300.0,32.39,32.39,31.91,32.17,100300.0
2009-02-12 10:30:00,32.14,32.66,32.13,32.48,65600.0,32.14,32.66,32.13,32.48,65600.0
2009-02-12 11:00:00,32.51,32.82,32.38,32.65,93800.0,32.51,32.82,32.38,32.65,93800.0
2009-02-12 11:30:00,32.64,33.25,32.63,32.96,87700.0,32.64,33.25,32.63,32.96,87700.0
2009-02-12 12:00:00,32.96,33.1,32.86,33.05,74500.0,32.96,33.1,32.86,33.05,74500.0
2009-02-12 12:30:00,33.04,33.13,32.89,32.9,88600.0,33.04,33.13,32.89,32.9,88600.0
2009-02-12 13:00:00,32.9,32.96,32.58,32.69,45800.0,32.9,32.96,32.58,32.69,45800.0
2009-02-12 13:30:00,32.68,32.78,32.51,32.78,39900.0,32.68,32.78,32.51,32.78,39900.0
2009-02-12 14:00:00,32.75,32.84,32.53,32.63,105300.0,32.75,32.84,32.53,32.63,105300.0
2009-02-12 14:30:00,32.63,32.71,32.42,32.62,167100.0,32.63,32.71,32.42,32.62,167100.0
2009-02-12 15:00:00,32.6,33.01,32.41,32.96,172900.0,32.6,33.01,32.41,32.96,172900.0
2009-02-12 15:30:00,32.96,33.29,32.77,33.29,435900.0,32.96,33.29,32.77,33.29,435900.0
2009-02-13 09:30:00,33.3,33.53,33.01,33.08,93100.0,33.3,33.53,33.01,33.08,93100.0
2009-02-13 10:00:00,33.08,33.15,32.73,32.87,72800.0,33.08,33.15,32.73,32.87,72800.0
2009-02-13 10:30:00,32.91,33.27,32.91,33.17,46000.0,32.91,33.27,32.91,33.17,46000.0
2009-02-13 11:00:00,33.15,33.21,32.98,33.19,53500.0,33.15,33.21,32.98,33.19,53500.0
2009-02-13 11:30:00,33.19,33.46,33.13,33.16,64300.0,33.19,33.46,33.13,33.16,64300.0
2009-02-13 12:00:00,33.19,33.4,33.18,33.3,57800.0,33.19,33.4,33.18,33.3,57800.0
2009-02-13 12:30:00,33.28,33.36,33.19,33.31,107400.0,33.28,33.36,33.19,33.31,107400.0
2009-02-13 13:00:00,33.3,33.47,33.21,33.24,63200.0,33.3,33.47,33.21,33.24,63200.0
2009-02-13 13:30:00,33.21,33.49,33.11,33.38,81600.0,33.21,33.49,33.11,33.38,81600.0
2009-02-13 14:00:00,33.38,33.66,33.31,33.57,85400.0,33.38,33.66,33.31,33.57,85400.0
2009-02-13 14:30:00,33.56,33.7,33.39,33.43,130700.0,33.56,33.7,33.39,33.43,130700.0
2009-02-13 15:00:00,33.43,33.52,33.2,33.38,127800.0,33.43,33.52,33.2,33.38,127800.0
2009-02-13 15:30:00,33.42,33.58,33.29,33.29,192800.0,33.42,33.58,33.29,33.29,192800.0
2009-02-17 09:30:00,32.52,32.98,32.36,32.54,150000.0,32.52,32.98,32.36,32.54,150000.0
2009-02-17 10:00:00,32.54,33.4,32.51,32.72,234400.0,32.54,33.4,32.51,32.72,234400.0
2009-02-17 10:30:00,32.7,33.23,32.69,33.15,110400.0,32.7,33.23,32.69,33.15,110400.0
2009-02-17 11:00:00,33.13,33.44,33.07,33.12,123700.0,33.13,33.44,33.07,33.12,123700.0
2009-02-17 11:30:00,33.13,33.13,32.78,32.85,132900.0,33.13,33.13,32.78,32.85,132900.0
2009-02-17 12:00:00,32.87,33.03,32.68,32.85,48300.0,32.87,33.03,32.68,32.85,48300.0
2009-02-17 12:30:00,32.89,33.05,32.78,32.95,66000.0,32.89,33.05,32.78,32.95,66000.0
2009-02-17 13:00:00,32.97,33.03,32.8,32.92,66500.0,32.97,33.03,32.8,32.92,66500.0
2009-02-17 13:30:00,32.9,33.06,32.8,32.91,78000.0,32.9,33.06,32.8,32.91,78000.0
2009-02-17 14:00:00,32.91,33.21,32.86,32.9,81200.0,32.91,33.21,32.86,32.9,81200.0
2009-02-17 14:30:00,32.9,33.21,32.88,33.08,90000.0,32.9,33.21,32.88,33.08,90000.0
2009-02-17 15:00:00,33.06,33.2,32.92,33.06,128000.0,33.06,33.2,32.92,33.06,128000.0
2009-02-17 15:30:00,33.06,33.49,33.06,33.11,267100.0,33.06,33.49,33.06,33.11,267100.0
2009-02-18 09:30:00,33.27,33.35,32.6,32.72,144300.0,33.27,33.35,32.6,32.72,144300.0
2009-02-18 10:00:00,32.69,32.79,32.25,32.57,73700.0,32.69,32.79,32.25,32.57,73700.0
2009-02-18 10:30:00,32.59,32.81,32.5,32.73,112300.0,32.59,32.81,32.5,32.73,112300.0
2009-02-18 11:00:00,32.75,33.0,32.51,32.89,61300.0,32.75,33.0,32.51,32.89,61300.0
2009-02-18 11:30:00,32.89,33.01,32.67,32.74,92300.0,32.89,33.01,32.67,32.74,92300.0
2009-02-18 12:00:00,32.72,32.97,32.68,32.9,56500.0,32.72,32.97,32.68,32.9,56500.0
2009-02-18 12:30:00,32.91,32.94,32.56,32.69,53300.0,32.91,32.94,32.56,32.69,53300.0
2009-02-18 13:00:00,32.69,32.8,32.45,32.54,39400.0,32.69,32.8,32.45,32.54,39400.0
2009-02-18 13:30:00,32.55,32.56,32.2,32.24,63700.0,32.55,32.56,32.2,32.24,63700.0
2009-02-18 14:00:00,32.22,32.48,32.1,32.44,74400.0,32.22,32.48,32.1,32.44,74400.0
2009-02-18 14:30:00,32.44,32.72,32.4,32.72,118600.0,32.44,32.72,32.4,32.72,118600.0
2009-02-18 15:00:00,32.68,32.75,32.51,32.6,119200.0,32.68,32.75,32.51,32.6,119200.0
2009-02-18 15:30:00,32.59,32.74,32.56,32.56,190100.0,32.59,32.74,32.56,32.56,190100.0
2009-02-19 09:30:00,33.23,34.34,33.1,33.46,467400.0,33.23,34.34,33.1,33.46,467400.0
2009-02-19 10:00:00,33.41,33.5,33.0,33.1,332900.0,33.41,33.5,33.0,33.1,332900.0
2009-02-19 10:30:00,33.1,33.58,33.06,33.33,209600.0,33.1,33.58,33.06,33.33,209600.0
2009-02-19 11:00:00,33.33,33.78,33.23,33.55,204900.0,33.33,33.78,33.23,33.55,204900.0
2009-02-19 11:30:00,33.55,33.75,33.5,33.62,171100.0,33.55,33.75,33.5,33.62,171100.0
2009-02-19 12:00:00,33.64,33.7,33.38,33.39,215900.0,33.64,33.7,33.38,33.39,215900.0
2009-02-19 12:30:00,33.38,33.58,33.38,33.5,173800.0,33.38,33.58,33.38,33.5,173800.0
2009-02-19 13:00:00,33.5,33.58,33.1,33.57,363500.0,33.5,33.58,33.1,33.57,363500.0
2009-02-19 13:30:00,33.58,33.67,33.46,33.61,174700.0,33.58,33.67,33.46,33.61,174700.0
2009-02-19 14:00:00,33.6,33.75,33.5,33.53,222200.0,33.6,33.75,33.5,33.53,222200.0
2009-02-19 14:30:00,33.53,33.6,33.47,33.59,267000.0,33.53,33.6,33.47,33.59,267000.0
2009-02-19 15:00:00,33.59,33.62,33.39,33.6,396800.0,33.59,33.62,33.39,33.6,396800.0
2009-02-19 15:30:00,33.58,33.71,33.33,33.7,645400.0,33.58,33.71,33.33,33.7,645400.0
2009-02-20 09:30:00,33.34,33.75,33.12,33.63,226400.0,33.34,33.75,33.12,33.63,226400.0
2009-02-20 10:00:00,33.63,33.71,33.22,33.45,191500.0,33.63,33.71,33.22,33.45,191500.0
2009-02-20 10:30:00,33.47,33.68,33.34,33.66,132600.0,33.47,33.68,33.34,33.66,132600.0
2009-02-20 11:00:00,33.67,33.8,33.5,33.79,163200.0,33.67,33.8,33.5,33.79,163200.0
2009-02-20 11:30:00,33.78,33.79,33.45,33.46,135500.0,33.78,33.79,33.45,33.46,135500.0
2009-02-20 12:00:00,33.46,33.59,33.19,33.31,128200.0,33.46,33.59,33.19,33.31,128200.0
2009-02-20 12:30:00,33.3,33.33,33.08,33.24,151700.0,33.3,33.33,33.08,33.24,151700.0
2009-02-20 13:00:00,33.24,33.24,32.88,32.89,134600.0,33.24,33.24,32.88,32.89,134600.0
2009-02-20 13:30:00,32.91,33.12,32.88,32.99,140500.0,32.91,33.12,32.88,32.99,140500.0
2009-02-20 14:00:00,32.99,33.55,32.9,33.47,322600.0,32.99,33.55,32.9,33.47,322600.0
2009-02-20 14:30:00,33.47,33.58,33.14,33.25,254900.0,33.47,33.58,33.14,33.25,254900.0
2009-02-20 15:00:00,33.25,33.38,33.0,33.02,210500.0,33.25,33.38,33.0,33.02,210500.0
2009-02-20 15:30:00,33.02,33.19,33.0,33.07,295000.0,33.02,33.19,33.0,33.07,295000.0
2009-02-23 09:30:00,33.18,33.32,32.88,33.04,206600.0,33.18,33.32,32.88,33.04,206600.0
2009-02-23 10:00:00,33.06,33.21,32.82,33.15,126200.0,33.06,33.21,32.82,33.15,126200.0
2009-02-23 10:30:00,33.17,33.18,32.89,32.99,165400.0,33.17,33.18,32.89,32.99,165400.0
2009-02-23 11:00:00,33.0,33.2,32.98,33.14,142300.0,33.0,33.2,32.98,33.14,142300.0
2009-02-23 11:30:00,33.13,33.17,32.99,33.06,136600.0,33.13,33.17,32.99,33.06,136600.0
2009-02-23 12:00:00,33.06,33.3,33.04,33.19,121300.0,33.06,33.3,33.04,33.19,121300.0
2009-02-23 12:30:00,33.17,33.2,32.98,33.0,101300.0,33.17,33.2,32.98,33.0,101300.0
2009-02-23 13:00:00,33.0,33.17,32.98,33.09,119500.0,33.0,33.17,32.98,33.09,119500.0
2009-02-23 13:30:00,33.09,33.2,33.02,33.06,131500.0,33.09,33.2,33.02,33.06,131500.0
2009-02-23 14:00:00,33.07,33.5,33.03,33.33,159200.0,33.07,33.5,33.03,33.33,159200.0
2009-02-23 14:30:00,33.34,33.39,33.0,33.01,170100.0,33.34,33.39,33.0,33.01,170100.0
2009-02-23 15:00:00,33.0,33.2,32.98,33.05,206700.0,33.0,33.2,32.98,33.05,206700.0
2009-02-23 15:30:00,33.03,33.2,32.86,32.89,302100.0,33.03,33.2,32.86,32.89,302100.0
2009-02-24 09:30:00,33.17,33.55,32.81,33.23,189300.0,33.17,33.55,32.81,33.23,189300.0
2009-02-24 10:00:00,33.23,33.25,33.0,33.0,114000.0,33.23,33.25,33.0,33.0,114000.0
2009-02-24 10:30:00,33.0,33.47,33.0,33.13,81300.0,33.0,33.47,33.0,33.13,81300.0
2009-02-24 11:00:00,33.13,33.19,32.98,33.0,123400.0,33.13,33.19,32.98,33.0,123400.0
2009-02-24 11:30:00,33.0,33.03,32.83,32.89,153300.0,33.0,33.03,32.83,32.89,153300.0
2009-02-24 12:00:00,32.9,33.15,32.87,33.13,135700.0,32.9,33.15,32.87,33.13,135700.0
2009-02-24 12:30:00,33.13,33.33,33.08,33.1,102400.0,33.13,33.33,33.08,33.1,102400.0
2009-02-24 13:00:00,33.09,33.24,32.99,33.18,107700.0,33.09,33.24,32.99,33.18,107700.0
2009-02-24 13:30:00,33.2,33.35,33.13,33.29,64600.0,33.2,33.35,33.13,33.29,64600.0
2009-02-24 14:00:00,33.28,33.58,33.21,33.45,102500.0,33.28,33.58,33.21,33.45,102500.0
2009-02-24 14:30:00,33.46,33.62,33.33,33.48,129400.0,33.46,33.62,33.33,33.48,129400.0
2009-02-24 15:00:00,33.51,33.68,33.41,33.57,138400.0,33.51,33.68,33.41,33.57,138400.0
2009-02-24 15:30:00,33.57,33.66,33.33,33.63,396700.0,33.57,33.66,33.33,33.63,396700.0
2009-02-25 09:30:00,33.65,33.65,32.98,33.18,129400.0,33.65,33.65,32.98,33.18,129400.0
2009-02-25 10:00:00,33.18,33.29,33.0,33.19,74800.0,33.18,33.29,33.0,33.19,74800.0
2009-02-25 10:30:00,33.25,33.29,32.94,32.99,176700.0,33.25,33.29,32.94,32.99,176700.0
2009-02-25 11:00:00,33.0,33.08,32.76,33.05,164100.0,33.0,33.08,32.76,33.05,164100.0
2009-02-25 11:30:00,33.03,33.13,32.91,33.02,202900.0,33.03,33.13,32.91,33.02,202900.0
2009-02-25 12:00:00,33.03,33.12,32.99,33.02,124600.0,33.03,33.12,32.99,33.02,124600.0
2009-02-25 12:30:00,33.03,33.15,33.02,33.04,91300.0,33.03,33.15,33.02,33.04,91300.0
2009-02-25 13:00:00,33.05,33.08,32.94,33.0,191500.0,33.05,33.08,32.94,33.0,191500.0
2009-02-25 13:30:00,33.01,33.18,33.01,33.14,85900.0,33.01,33.18,33.01,33.14,85900.0
2009-02-25 14:00:00,33.15,33.21,33.0,33.13,233900.0,33.15,33.21,33.0,33.13,233900.0
2009-02-25 14:30:00,33.13,33.31,33.05,33.24,132900.0,33.13,33.31,33.05,33.24,132900.0
2009-02-25 15:00:00,33.23,34.25,33.22,33.87,347000.0,33.23,34.25,33.22,33.87,347000.0
2009-02-25 15:30:00,33.87,33.9,33.05,33.06,358700.0,33.87,33.9,33.05,33.06,358700.0
2009-02-26 09:30:00,32.89,33.27,32.18,32.66,733300.0,32.89,33.27,32.18,32.66,733300.0
2009-02-26 10:00:00,32.66,32.98,32.55,32.9,168500.0,32.66,32.98,32.55,32.9,168500.0
2009-02-26 10:30:00,32.9,33.18,32.69,33.17,107900.0,32.9,33.18,32.69,33.17,107900.0
2009-02-26 11:00:00,33.16,33.33,32.99,33.23,102800.0,33.16,33.33,32.99,33.23,102800.0
2009-02-26 11:30:00,33.22,33.4,33.14,33.38,69200.0,33.22,33.4,33.14,33.38,69200.0
2009-02-26 12:00:00,33.37,33.46,33.24,33.29,63600.0,33.37,33.46,33.24,33.29,63600.0
2009-02-26 12:30:00,33.3,33.4,33.21,33.23,66000.0,33.3,33.4,33.21,33.23,66000.0
2009-02-26 13:00:00,33.25,33.28,33.0,33.09,112300.0,33.25,33.28,33.0,33.09,112300.0
2009-02-26 13:30:00,33.09,33.24,33.02,33.05,140900.0,33.09,33.24,33.02,33.05,140900.0
2009-02-26 14:00:00,33.05,33.19,32.99,33.15,199700.0,33.05,33.19,32.99,33.15,199700.0
2009-02-26 14:30:00,33.15,33.2,33.0,33.03,350500.0,33.15,33.2,33.0,33.03,350500.0
2009-02-26 15:00:00,33.01,33.03,32.75,32.99,514900.0,33.01,33.03,32.75,32.99,514900.0
2009-02-26 15:30:00,32.98,33.27,32.95,33.0,916900.0,32.98,33.27,32.95,33.0,916900.0
2009-02-27 09:30:00,32.46,32.72,31.41,31.67,294600.0,32.46,32.72,31.41,31.67,294600.0
2009-02-27 10:00:00,31.67,31.91,31.28,31.34,305800.0,31.67,31.91,31.28,31.34,305800.0
2009-02-27 10:30:00,31.34,31.42,31.04,31.24,330400.0,31.34,31.42,31.04,31.24,330400.0
2009-02-27 11:00:00,31.25,31.35,30.27,30.32,272100.0,31.25,31.35,30.27,30.32,272100.0
2009-02-27 11:30:00,30.32,30.57,29.85,30.26,392700.0,30.32,30.57,29.85,30.26,392700.0
2009-02-27 12:00:00,30.26,30.55,30.18,30.37,126800.0,30.26,30.55,30.18,30.37,126800.0
2009-02-27 12:30:00,30.38,30.55,30.04,30.19,177700.0,30.38,30.55,30.04,30.19,177700.0
2009-02-27 13:00:00,30.2,30.25,29.87,29.9,220200.0,30.2,30.25,29.87,29.9,220200.0
2009-02-27 13:30:00,29.9,29.97,29.7,29.93,241900.0,29.9,29.97,29.7,29.93,241900.0
2009-02-27 14:00:00,29.93,30.08,29.7,29.74,176200.0,29.93,30.08,29.7,29.74,176200.0
2009-02-27 14:30:00,29.76,30.43,29.7,30.41,264800.0,29.76,30.43,29.7,30.41,264800.0
2009-02-27 15:00:00,30.39,30.55,29.73,29.75,529600.0,30.39,30.55,29.73,29.75,529600.0
2009-02-27 15:30:00,29.73,30.31,29.56,30.21,675100.0,29.73,30.31,29.56,30.21,675100.0
2009-03-02 09:30:00,28.88,29.16,28.09,28.74,404500.0,28.88,29.16,28.09,28.74,404500.0
2009-03-02 10:00:00,28.74,28.82,28.0,28.28,339600.0,28.74,28.82,28.0,28.28,339600.0
2009-03-02 10:30:00,28.25,28.32,28.0,28.28,339800.0,28.25,28.32,28.0,28.28,339800.0
2009-03-02 11:00:00,28.27,28.36,27.52,27.54,283500.0,28.27,28.36,27.52,27.54,283500.0
2009-03-02 11:30:00,27.53,27.55,26.67,26.88,522100.0,27.53,27.55,26.67,26.88,522100.0
2009-03-02 12:00:00,26.88,27.53,26.88,27.51,238800.0,26.88,27.53,26.88,27.51,238800.0
2009-03-02 12:30:00,27.5,27.57,27.43,27.52,108100.0,27.5,27.57,27.43,27.52,108100.0
2009-03-02 13:00:00,27.5,27.66,27.49,27.59,97900.0,27.5,27.66,27.49,27.59,97900.0
2009-03-02 13:30:00,27.6,27.72,27.49,27.72,99800.0,27.6,27.72,27.49,27.72,99800.0
2009-03-02 14:00:00,27.71,27.99,27.69,27.89,176900.0,27.71,27.99,27.69,27.89,176900.0
2009-03-02 14:30:00,27.89,27.9,27.5,27.5,332100.0,27.89,27.9,27.5,27.5,332100.0
2009-03-02 15:00:00,27.5,27.53,27.2,27.32,286900.0,27.5,27.53,27.2,27.32,286900.0
2009-03-02 15:30:00,27.33,27.46,27.18,27.23,340200.0,27.33,27.46,27.18,27.23,340200.0
2009-03-03 09:30:00,27.22,28.13,27.22,27.75,226100.0,27.22,28.13,27.22,27.75,226100.0
2009-03-03 10:00:00,27.76,27.99,27.5,27.63,222100.0,27.76,27.99,27.5,27.63,222100.0
2009-03-03 10:30:00,27.62,27.84,27.59,27.78,194000.0,27.62,27.84,27.59,27.78,194000.0
2009-03-03 11:00:00,27.76,27.79,27.35,27.66,417400.0,27.76,27.79,27.35,27.66,417400.0
2009-03-03 11:30:00,27.66,27.7,27.33,27.43,296600.0,27.66,27.7,27.33,27.43,296600.0
2009-03-03 12:00:00,27.44,27.75,27.42,27.71,85800.0,27.44,27.75,27.42,27.71,85800.0
2009-03-03 12:30:00,27.71,27.74,27.51,27.6,76300.0,27.71,27.74,27.51,27.6,76300.0
2009-03-03 13:00:00,27.6,27.69,27.55,27.64,120400.0,27.6,27.69,27.55,27.64,120400.0
2009-03-03 13:30:00,27.64,28.07,27.64,27.99,135100.0,27.64,28.07,27.64,27.99,135100.0
2009-03-03 14:00:00,27.99,28.29,27.97,28.21,237300.0,27.99,28.29,27.97,28.21,237300.0
2009-03-03 14:30:00,28.22,28.48,28.17,28.41,270400.0,28.22,28.48,28.17,28.41,270400.0
2009-03-03 15:00:00,28.42,28.42,28.16,28.21,279500.0,28.42,28.42,28.16,28.21,279500.0
2009-03-03 15:30:00,28.22,28.26,27.93,28.0,449700.0,28.22,28.26,27.93,28.0,449700.0
2009-03-04 09:30:00,29.14,29.39,27.97,27.97,516300.0,29.14,29.39,27.97,27.97,516300.0
2009-03-04 10:00:00,27.99,28.23,27.44,27.63,403400.0,27.99,28.23,27.44,27.63,403400.0
2009-03-04 10:30:00,27.64,28.14,27.64,27.82,166700.0,27.64,28.14,27.64,27.82,166700.0
2009-03-04 11:00:00,27.82,28.15,27.81,28.07,203200.0,27.82,28.15,27.81,28.07,203200.0
2009-03-04 11:30:00,28.1,28.24,27.97,28.12,201900.0,28.1,28.24,27.97,28.12,201900.0
2009-03-04 12:00:00,28.11,28.18,27.96,27.99,259500.0,28.11,28.18,27.96,27.99,259500.0
2009-03-04 12:30:00,27.99,28.12,27.98,28.03,78200.0,27.99,28.12,27.98,28.03,78200.0
2009-03-04 13:00:00,28.05,28.1,28.0,28.07,114000.0,28.05,28.1,28.0,28.07,114000.0
2009-03-04 13:30:00,28.07,28.2,27.96,28.0,190800.0,28.07,28.2,27.96,28.0,190800.0
2009-03-04 14:00:00,28.01,28.29,27.99,28.24,258500.0,28.01,28.29,27.99,28.24,258500.0
2009-03-04 14:30:00,28.24,28.72,28.22,28.7,210900.0,28.24,28.72,28.22,28.7,210900.0
2009-03-04 15:00:00,28.68,28.76,28.45,28.65,294100.0,28.68,28.76,28.45,28.65,294100.0
2009-03-04 15:30:00,28.64,28.65,27.98,27.98,549100.0,28.64,28.65,27.98,27.98,549100.0
2009-03-05 09:30:00,28.17,28.69,27.62,28.37,224600.0,28.17,28.69,27.62,28.37,224600.0
2009-03-05 10:00:00,28.38,28.43,28.0,28.26,272600.0,28.38,28.43,28.0,28.26,272600.0
2009-03-05 10:30:00,28.26,28.38,28.06,28.08,163700.0,28.26,28.38,28.06,28.08,163700.0
2009-03-05 11:00:00,28.08,28.2,27.71,27.76,207700.0,28.08,28.2,27.71,27.76,207700.0
2009-03-05 11:30:00,27.77,28.05,27.72,27.85,87500.0,27.77,28.05,27.72,27.85,87500.0
2009-03-05 12:00:00,27.85,27.89,27.48,27.55,133000.0,27.85,27.89,27.48,27.55,133000.0
2009-03-05 12:30:00,27.55,27.75,27.52,27.57,77900.0,27.55,27.75,27.52,27.57,77900.0
2009-03-05 13:00:00,27.59,27.9,27.59,27.81,111000.0,27.59,27.9,27.59,27.81,111000.0
2009-03-05 13:30:00,27.81,27.91,27.66,27.87,130900.0,27.81,27.91,27.66,27.87,130900.0
2009-03-05 14:00:00,27.87,28.06,27.87,28.02,193500.0,27.87,28.06,27.87,28.02,193500.0
2009-03-05 14:30:00,28.02,28.11,27.96,28.01,193800.0,28.02,28.11,27.96,28.01,193800.0
2009-03-05 15:00:00,28.01,28.28,28.01,28.05,182900.0,28.01,28.28,28.01,28.05,182900.0
2009-03-05 15:30:00,28.05,28.1,27.93,27.98,524500.0,28.05,28.1,27.93,27.98,524500.0
2009-03-06 09:30:00,28.0,28.68,27.5,28.24,105100.0,28.0,28.68,27.5,28.24,105100.0
2009-03-06 10:00:00,28.27,28.35,27.79,28.1,229300.0,28.27,28.35,27.79,28.1,229300.0
2009-03-06 10:30:00,28.1,28.15,27.59,27.74,246400.0,28.1,28.15,27.59,27.74,246400.0
2009-03-06 11:00:00,27.73,27.74,27.56,27.58,154100.0,27.73,27.74,27.56,27.58,154100.0
2009-03-06 11:30:00,27.6,27.75,27.57,27.73,178300.0,27.6,27.75,27.57,27.73,178300.0
2009-03-06 12:00:00,27.7,28.01,27.69,27.82,80600.0,27.7,28.01,27.69,27.82,80600.0
2009-03-06 12:30:00,27.82,28.03,27.8,28.02,69700.0,27.82,28.03,27.8,28.02,69700.0
2009-03-06 13:00:00,27.98,28.07,27.94,28.0,103400.0,27.98,28.07,27.94,28.0,103400.0
2009-03-06 13:30:00,28.01,28.08,27.91,28.06,145300.0,28.01,28.08,27.91,28.06,145300.0
2009-03-06 14:00:00,28.04,28.25,28.03,28.24,131200.0,28.04,28.25,28.03,28.24,131200.0
2009-03-06 14:30:00,28.24,28.24,27.85,27.91,108800.0,28.24,28.24,27.85,27.91,108800.0
2009-03-06 15:00:00,27.9,27.93,27.59,27.6,268900.0,27.9,27.93,27.59,27.6,268900.0
2009-03-06 15:30:00,27.59,27.84,27.56,27.8,658600.0,27.59,27.84,27.56,27.8,658600.0
2009-03-09 09:30:00,27.43,28.25,27.23,27.99,167200.0,27.43,28.25,27.23,27.99,167200.0
2009-03-09 10:00:00,27.99,28.25,27.9,28.01,122000.0,27.99,28.25,27.9,28.01,122000.0
2009-03-09 10:30:00,28.0,28.08,27.54,27.54,79300.0,28.0,28.08,27.54,27.54,79300.0
2009-03-09 11:00:00,27.55,27.92,27.54,27.88,46300.0,27.55,27.92,27.54,27.88,46300.0
2009-03-09 11:30:00,27.87,27.97,27.76,27.92,136200.0,27.87,27.97,27.76,27.92,136200.0
2009-03-09 12:00:00,27.91,28.07,27.9,28.0,77200.0,27.91,28.07,27.9,28.0,77200.0
2009-03-09 12:30:00,28.0,28.01,27.65,27.65,56400.0,28.0,28.01,27.65,27.65,56400.0
2009-03-09 13:00:00,27.64,27.65,27.24,27.28,87700.0,27.64,27.65,27.24,27.28,87700.0
2009-03-09 13:30:00,27.29,27.31,26.99,27.1,210700.0,27.29,27.31,26.99,27.1,210700.0
2009-03-09 14:00:00,27.12,27.27,27.05,27.22,134200.0,27.12,27.27,27.05,27.22,134200.0
2009-03-09 14:30:00,27.21,27.23,26.96,27.03,119500.0,27.21,27.23,26.96,27.03,119500.0
2009-03-09 15:00:00,27.03,27.08,26.89,27.04,161500.0,27.03,27.08,26.89,27.04,161500.0
2009-03-09 15:30:00,27.03,27.29,26.92,26.96,443800.0,27.03,27.29,26.92,26.96,443800.0
2009-03-10 09:30:00,27.45,27.92,27.12,27.81,273500.0,27.45,27.92,27.12,27.81,273500.0
2009-03-10 10:00:00,27.81,28.29,27.64,28.07,231200.0,27.81,28.29,27.64,28.07,231200.0
2009-03-10 10:30:00,28.09,28.68,28.09,28.58,133300.0,28.09,28.68,28.09,28.58,133300.0
2009-03-10 11:00:00,28.59,28.59,28.2,28.2,131700.0,28.59,28.59,28.2,28.2,131700.0
2009-03-10 11:30:00,28.2,28.31,27.94,28.07,176400.0,28.2,28.31,27.94,28.07,176400.0
2009-03-10 12:00:00,28.07,28.67,28.06,28.62,156800.0,28.07,28.67,28.06,28.62,156800.0
2009-03-10 12:30:00,28.63,28.75,28.51,28.55,96100.0,28.63,28.75,28.51,28.55,96100.0
2009-03-10 13:00:00,28.53,28.75,28.49,28.61,73300.0,28.53,28.75,28.49,28.61,73300.0
2009-03-10 13:30:00,28.61,28.71,28.49,28.52,65000.0,28.61,28.71,28.49,28.52,65000.0
2009-03-10 14:00:00,28.53,28.57,28.38,28.39,104700.0,28.53,28.57,28.38,28.39,104700.0
2009-03-10 14:30:00,28.39,28.43,27.9,27.99,188800.0,28.39,28.43,27.9,27.99,188800.0
2009-03-10 15:00:00,27.99,28.42,27.96,28.37,192100.0,27.99,28.42,27.96,28.37,192100.0
2009-03-10 15:30:00,28.37,28.44,28.25,28.44,278300.0,28.37,28.44,28.25,28.44,278300.0
2009-03-11 09:30:00,28.57,28.84,28.03,28.71,124400.0,28.57,28.84,28.03,28.71,124400.0
2009-03-11 10:00:00,28.71,28.98,28.61,28.97,132100.0,28.71,28.98,28.61,28.97,132100.0
2009-03-11 10:30:00,28.99,29.02,28.55,28.58,71500.0,28.99,29.02,28.55,28.58,71500.0
2009-03-11 11:00:00,28.6,28.64,28.24,28.27,83300.0,28.6,28.64,28.24,28.27,83300.0
2009-03-11 11:30:00,28.26,28.26,27.33,27.34,263200.0,28.26,28.26,27.33,27.34,263200.0
2009-03-11 12:00:00,27.34,27.48,27.2,27.25,163300.0,27.34,27.48,27.2,27.25,163300.0
2009-03-11 12:30:00,27.27,27.45,27.24,27.36,159300.0,27.27,27.45,27.24,27.36,159300.0
2009-03-11 13:00:00,27.37,27.52,27.35,27.38,86600.0,27.37,27.52,27.35,27.38,86600.0
2009-03-11 13:30:00,27.41,27.67,27.41,27.5,91900.0,27.41,27.67,27.41,27.5,91900.0
2009-03-11 14:00:00,27.5,27.59,27.26,27.3,133700.0,27.5,27.59,27.26,27.3,133700.0
2009-03-11 14:30:00,27.3,27.32,27.05,27.26,140900.0,27.3,27.32,27.05,27.26,140900.0
2009-03-11 15:00:00,27.26,27.33,27.22,27.26,299600.0,27.26,27.33,27.22,27.26,299600.0
2009-03-11 15:30:00,27.26,27.3,27.05,27.14,386400.0,27.26,27.3,27.05,27.14,386400.0
2009-03-12 09:30:00,26.99,27.52,26.99,27.13,122600.0,26.99,27.52,26.99,27.13,122600.0
2009-03-12 10:00:00,27.12,28.23,27.08,28.2,137000.0,27.12,28.23,27.08,28.2,137000.0
2009-03-12 10:30:00,28.19,28.74,28.19,28.48,174100.0,28.19,28.74,28.19,28.48,174100.0
2009-03-12 11:00:00,28.48,28.59,28.26,28.4,95000.0,28.48,28.59,28.26,28.4,95000.0
2009-03-12 11:30:00,28.42,28.52,28.34,28.36,102800.0,28.42,28.52,28.34,28.36,102800.0
2009-03-12 12:00:00,28.37,28.61,28.32,28.53,111200.0,28.37,28.61,28.32,28.53,111200.0
2009-03-12 12:30:00,28.55,28.6,28.54,28.55,82000.0,28.55,28.6,28.54,28.55,82000.0
2009-03-12 13:00:00,28.56,28.79,28.54,28.76,118400.0,28.56,28.79,28.54,28.76,118400.0
2009-03-12 13:30:00,28.76,28.87,28.73,28.82,93900.0,28.76,28.87,28.73,28.82,93900.0
2009-03-12 14:00:00,28.84,29.17,28.78,29.13,113800.0,28.84,29.17,28.78,29.13,113800.0
2009-03-12 14:30:00,29.13,29.45,29.1,29.28,131600.0,29.13,29.45,29.1,29.28,131600.0
2009-03-12 15:00:00,29.29,29.35,29.1,29.23,204700.0,29.29,29.35,29.1,29.23,204700.0
2009-03-12 15:30:00,29.23,29.53,29.16,29.26,366000.0,29.23,29.53,29.16,29.26,366000.0
2009-03-13 09:30:00,29.26,29.6,28.97,29.07,158900.0,29.26,29.6,28.97,29.07,158900.0
2009-03-13 10:00:00,29.07,29.16,28.67,28.71,89600.0,29.07,29.16,28.67,28.71,89600.0
2009-03-13 10:30:00,28.72,28.9,28.53,28.64,133900.0,28.72,28.9,28.53,28.64,133900.0
2009-03-13 11:00:00,28.61,28.78,28.46,28.55,157100.0,28.61,28.78,28.46,28.55,157100.0
2009-03-13 11:30:00,28.54,28.81,28.52,28.64,103800.0,28.54,28.81,28.52,28.64,103800.0
2009-03-13 12:00:00,28.64,28.71,28.56,28.63,78200.0,28.64,28.71,28.56,28.63,78200.0
2009-03-13 12:30:00,28.63,28.81,28.59,28.77,47900.0,28.63,28.81,28.59,28.77,47900.0
2009-03-13 13:00:00,28.77,28.77,28.64,28.7,97600.0,28.77,28.77,28.64,28.7,97600.0
2009-03-13 13:30:00,28.71,28.8,28.65,28.73,92600.0,28.71,28.8,28.65,28.73,92600.0
2009-03-13 14:00:00,28.73,28.81,28.61,28.68,129700.0,28.73,28.81,28.61,28.68,129700.0
2009-03-13 14:30:00,28.69,28.96,28.65,28.96,164700.0,28.69,28.96,28.65,28.96,164700.0
2009-03-13 15:00:00,28.95,29.2,28.93,29.16,133000.0,28.95,29.2,28.93,29.16,133000.0
2009-03-13 15:30:00,29.16,29.18,28.95,29.1,236600.0,29.16,29.18,28.95,29.1,236600.0
2009-03-16 09:30:00,29.39,29.45,28.5,28.78,174100.0,29.39,29.45,28.5,28.78,174100.0
2009-03-16 10:00:00,28.78,29.24,28.76,29.06,211900.0,28.78,29.24,28.76,29.06,211900.0
2009-03-16 10:30:00,29.07,29.65,28.96,29.02,246800.0,29.07,29.65,28.96,29.02,246800.0
2009-03-16 11:00:00,29.04,29.26,28.99,29.18,189500.0,29.04,29.26,28.99,29.18,189500.0
2009-03-16 11:30:00,29.19,29.23,28.89,28.92,251000.0,29.19,29.23,28.89,28.92,251000.0
2009-03-16 12:00:00,28.92,28.92,28.35,28.39,424200.0,28.92,28.92,28.35,28.39,424200.0
2009-03-16 12:30:00,28.38,28.5,28.17,28.27,261900.0,28.38,28.5,28.17,28.27,261900.0
2009-03-16 13:00:00,28.3,28.34,27.92,27.97,136200.0,28.3,28.34,27.92,27.97,136200.0
2009-03-16 13:30:00,27.98,28.0,27.57,27.59,250600.0,27.98,28.0,27.57,27.59,250600.0
2009-03-16 14:00:00,27.61,27.77,27.55,27.77,213800.0,27.61,27.77,27.55,27.77,213800.0
2009-03-16 14:30:00,27.77,28.0,27.7,27.77,272500.0,27.77,28.0,27.7,27.77,272500.0
2009-03-16 15:00:00,27.8,27.83,27.4,27.5,184200.0,27.8,27.83,27.4,27.5,184200.0
2009-03-16 15:30:00,27.5,27.6,27.34,27.41,398300.0,27.5,27.6,27.34,27.41,398300.0
2009-03-17 09:30:00,27.82,28.49,27.42,28.09,544000.0,27.82,28.49,27.42,28.09,544000.0
2009-03-17 10:00:00,28.1,28.47,27.87,28.02,170700.0,28.1,28.47,27.87,28.02,170700.0
2009-03-17 10:30:00,28.03,28.46,28.01,28.38,230400.0,28.03,28.46,28.01,28.38,230400.0
2009-03-17 11:00:00,28.38,28.42,28.13,28.26,169000.0,28.38,28.42,28.13,28.26,169000.0
2009-03-17 11:30:00,28.26,28.33,28.23,28.3,106000.0,28.26,28.33,28.23,28.3,106000.0
2009-03-17 12:00:00,28.3,28.37,28.25,28.3,61600.0,28.3,28.37,28.25,28.3,61600.0
2009-03-17 12:30:00,28.3,28.5,28.14,28.18,141000.0,28.3,28.5,28.14,28.18,141000.0
2009-03-17 13:00:00,28.18,28.34,28.15,28.18,140000.0,28.18,28.34,28.15,28.18,140000.0
2009-03-17 13:30:00,28.18,28.4,28.16,28.3,123500.0,28.18,28.4,28.16,28.3,123500.0
2009-03-17 14:00:00,28.32,28.34,28.25,28.25,117200.0,28.32,28.34,28.25,28.25,117200.0
2009-03-17 14:30:00,28.25,28.5,28.2,28.5,119000.0,28.25,28.5,28.2,28.5,119000.0
2009-03-17 15:00:00,28.49,28.69,28.45,28.45,267600.0,28.49,28.69,28.45,28.45,267600.0
2009-03-17 15:30:00,28.45,28.9,28.42,28.69,393400.0,28.45,28.9,28.42,28.69,393400.0
2009-03-18 09:30:00,28.9,29.0,28.35,28.62,235800.0,28.9,29.0,28.35,28.62,235800.0
2009-03-18 10:00:00,28.66,28.82,28.59,28.72,132600.0,28.66,28.82,28.59,28.72,132600.0
2009-03-18 10:30:00,28.72,28.76,28.51,28.76,103800.0,28.72,28.76,28.51,28.76,103800.0
2009-03-18 11:00:00,28.76,28.86,28.7,28.86,254200.0,28.76,28.86,28.7,28.86,254200.0
2009-03-18 11:30:00,28.86,29.05,28.84,28.95,645200.0,28.86,29.05,28.84,28.95,645200.0
2009-03-18 12:00:00,28.95,29.05,28.8,28.89,524600.0,28.95,29.05,28.8,28.89,524600.0
2009-03-18 12:30:00,28.9,29.08,28.85,28.97,102700.0,28.9,29.08,28.85,28.97,102700.0
2009-03-18 13:00:00,28.96,29.13,28.94,28.98,185800.0,28.96,29.13,28.94,28.98,185800.0
2009-03-18 13:30:00,28.99,29.07,28.98,29.0,112400.0,28.99,29.07,28.98,29.0,112400.0
2009-03-18 14:00:00,29.0,29.75,28.97,29.65,366800.0,29.0,29.75,28.97,29.65,366800.0
2009-03-18 14:30:00,29.66,29.8,29.38,29.47,468500.0,29.66,29.8,29.38,29.47,468500.0
2009-03-18 15:00:00,29.47,29.48,28.81,29.12,255100.0,29.47,29.48,28.81,29.12,255100.0
2009-03-18 15:30:00,29.12,29.5,29.05,29.5,607800.0,29.12,29.5,29.05,29.5,607800.0
2009-03-19 09:30:00,29.74,30.0,29.0,29.19,259700.0,29.74,30.0,29.0,29.19,259700.0
2009-03-19 10:00:00,29.2,29.4,28.94,29.21,138200.0,29.2,29.4,28.94,29.21,138200.0
2009-03-19 10:30:00,29.21,29.61,29.18,29.29,115000.0,29.21,29.61,29.18,29.29,115000.0
2009-03-19 11:00:00,29.31,29.4,28.94,28.94,101100.0,29.31,29.4,28.94,28.94,101100.0
2009-03-19 11:30:00,28.93,29.04,28.75,28.9,69100.0,28.93,29.04,28.75,28.9,69100.0
2009-03-19 12:00:00,28.88,29.0,28.87,28.95,54100.0,28.88,29.0,28.87,28.95,54100.0
2009-03-19 12:30:00,28.96,29.04,28.86,28.86,108200.0,28.96,29.04,28.86,28.86,108200.0
2009-03-19 13:00:00,28.86,29.0,28.83,28.9,274100.0,28.86,29.0,28.83,28.9,274100.0
2009-03-19 13:30:00,28.89,29.02,28.85,28.97,104000.0,28.89,29.02,28.85,28.97,104000.0
2009-03-19 14:00:00,28.97,29.15,28.91,29.14,151800.0,28.97,29.15,28.91,29.14,151800.0
2009-03-19 14:30:00,29.12,29.22,29.08,29.18,129700.0,29.12,29.22,29.08,29.18,129700.0
2009-03-19 15:00:00,29.18,29.3,29.15,29.3,215900.0,29.18,29.3,29.15,29.3,215900.0
2009-03-19 15:30:00,29.29,29.35,29.2,29.3,318300.0,29.29,29.35,29.2,29.3,318300.0
2009-03-20 09:30:00,29.37,30.14,29.3,29.86,564500.0,29.37,30.14,29.3,29.86,564500.0
2009-03-20 10:00:00,29.86,29.92,29.58,29.65,160500.0,29.86,29.92,29.58,29.65,160500.0
2009-03-20 10:30:00,29.66,29.7,29.45,29.61,111900.0,29.66,29.7,29.45,29.61,111900.0
2009-03-20 11:00:00,29.6,29.65,29.12,29.13,109700.0,29.6,29.65,29.12,29.13,109700.0
2009-03-20 11:30:00,29.11,29.29,29.03,29.29,107500.0,29.11,29.29,29.03,29.29,107500.0
2009-03-20 12:00:00,29.3,29.3,29.02,29.11,78300.0,29.3,29.3,29.02,29.11,78300.0
2009-03-20 12:30:00,29.12,29.15,28.7,28.87,112800.0,29.12,29.15,28.7,28.87,112800.0
2009-03-20 13:00:00,28.85,29.13,28.85,28.93,53400.0,28.85,29.13,28.85,28.93,53400.0
2009-03-20 13:30:00,28.93,28.94,28.84,28.85,64100.0,28.93,28.94,28.84,28.85,64100.0
2009-03-20 14:00:00,28.85,28.97,28.81,28.95,189500.0,28.85,28.97,28.81,28.95,189500.0
2009-03-20 14:30:00,28.95,29.13,28.88,29.13,110900.0,28.95,29.13,28.88,29.13,110900.0
2009-03-20 15:00:00,29.11,29.16,28.95,29.04,115400.0,29.11,29.16,28.95,29.04,115400.0
2009-03-20 15:30:00,29.05,29.18,28.73,28.73,393400.0,29.05,29.18,28.73,28.73,393400.0
2009-03-23 09:30:00,29.45,29.63,29.04,29.38,164800.0,29.45,29.63,29.04,29.38,164800.0
2009-03-23 10:00:00,29.4,29.47,29.07,29.13,117700.0,29.4,29.47,29.07,29.13,117700.0
2009-03-23 10:30:00,29.13,29.31,29.07,29.3,91100.0,29.13,29.31,29.07,29.3,91100.0
2009-03-23 11:00:00,29.3,29.35,29.24,29.26,69900.0,29.3,29.35,29.24,29.26,69900.0
2009-03-23 11:30:00,29.25,29.57,29.25,29.52,162300.0,29.25,29.57,29.25,29.52,162300.0
2009-03-23 12:00:00,29.52,29.56,29.44,29.52,124700.0,29.52,29.56,29.44,29.52,124700.0
2009-03-23 12:30:00,29.52,29.52,29.43,29.45,53400.0,29.52,29.52,29.43,29.45,53400.0
2009-03-23 13:00:00,29.46,29.53,29.29,29.29,80100.0,29.46,29.53,29.29,29.29,80100.0
2009-03-23 13:30:00,29.3,29.4,29.2,29.39,56100.0,29.3,29.4,29.2,29.39,56100.0
2009-03-23 14:00:00,29.4,29.49,29.39,29.48,81600.0,29.4,29.49,29.39,29.48,81600.0
2009-03-23 14:30:00,29.48,29.84,29.47,29.82,106900.0,29.48,29.84,29.47,29.82,106900.0
2009-03-23 15:00:00,29.82,29.87,29.71,29.87,137700.0,29.82,29.87,29.71,29.87,137700.0
2009-03-23 15:30:00,29.87,30.29,29.83,30.09,325600.0,29.87,30.29,29.83,30.09,325600.0
2009-03-24 09:30:00,29.64,30.22,29.49,29.57,88500.0,29.64,30.22,29.49,29.57,88500.0
2009-03-24 10:00:00,29.63,29.9,29.46,29.66,83100.0,29.63,29.9,29.46,29.66,83100.0
2009-03-24 10:30:00,29.67,29.81,29.56,29.76,131000.0,29.67,29.81,29.56,29.76,131000.0
2009-03-24 11:00:00,29.73,29.9,29.62,29.7,55000.0,29.73,29.9,29.62,29.7,55000.0
2009-03-24 11:30:00,29.68,29.75,29.39,29.59,53000.0,29.68,29.75,29.39,29.59,53000.0
2009-03-24 12:00:00,29.57,29.57,29.38,29.56,32200.0,29.57,29.57,29.38,29.56,32200.0
2009-03-24 12:30:00,29.56,29.56,29.44,29.51,59100.0,29.56,29.56,29.44,29.51,59100.0
2009-03-24 13:00:00,29.51,29.61,29.39,29.61,87000.0,29.51,29.61,29.39,29.61,87000.0
2009-03-24 13:30:00,29.61,29.61,29.38,29.4,57100.0,29.61,29.61,29.38,29.4,57100.0
2009-03-24 14:00:00,29.41,29.5,29.38,29.49,68200.0,29.41,29.5,29.38,29.49,68200.0
2009-03-24 14:30:00,29.48,29.48,29.31,29.44,107500.0,29.48,29.48,29.31,29.44,107500.0
2009-03-24 15:00:00,29.44,29.5,29.35,29.44,124100.0,29.44,29.5,29.35,29.44,124100.0
2009-03-24 15:30:00,29.44,29.55,29.23,29.31,201600.0,29.44,29.55,29.23,29.31,201600.0
2009-03-25 09:30:00,29.54,29.96,29.42,29.77,108500.0,29.54,29.96,29.42,29.77,108500.0
2009-03-25 10:00:00,29.8,29.88,29.68,29.73,68000.0,29.8,29.88,29.68,29.73,68000.0
2009-03-25 10:30:00,29.75,30.02,29.68,29.96,59600.0,29.75,30.02,29.68,29.96,59600.0
2009-03-25 11:00:00,29.94,30.0,29.82,29.94,86300.0,29.94,30.0,29.82,29.94,86300.0
2009-03-25 11:30:00,29.94,29.99,29.75,29.76,72400.0,29.94,29.99,29.75,29.76,72400.0
2009-03-25 12:00:00,29.76,29.98,29.44,29.56,79500.0,29.76,29.98,29.44,29.56,79500.0
2009-03-25 12:30:00,29.53,29.58,29.3,29.36,64100.0,29.53,29.58,29.3,29.36,64100.0
2009-03-25 13:00:00,29.37,29.45,29.02,29.08,74600.0,29.37,29.45,29.02,29.08,74600.0
2009-03-25 13:30:00,29.07,29.14,28.86,28.87,90300.0,29.07,29.14,28.86,28.87,90300.0
2009-03-25 14:00:00,28.89,28.93,28.54,28.7,153600.0,28.89,28.93,28.54,28.7,153600.0
2009-03-25 14:30:00,28.7,28.76,28.37,28.46,128200.0,28.7,28.76,28.37,28.46,128200.0
2009-03-25 15:00:00,28.47,28.83,28.41,28.79,144400.0,28.47,28.83,28.41,28.79,144400.0
2009-03-25 15:30:00,28.79,29.22,28.69,29.19,261200.0,28.79,29.22,28.69,29.19,261200.0
2009-03-26 09:30:00,29.69,29.87,29.5,29.66,63100.0,29.69,29.87,29.5,29.66,63100.0
2009-03-26 10:00:00,29.63,29.77,29.39,29.44,47000.0,29.63,29.77,29.39,29.44,47000.0
2009-03-26 10:30:00,29.44,29.64,29.26,29.3,157500.0,29.44,29.64,29.26,29.3,157500.0
2009-03-26 11:00:00,29.3,29.36,29.22,29.27,120800.0,29.3,29.36,29.22,29.27,120800.0
2009-03-26 11:30:00,29.28,29.4,29.23,29.29,107200.0,29.28,29.4,29.23,29.29,107200.0
2009-03-26 12:00:00,29.29,29.38,29.11,29.35,122800.0,29.29,29.38,29.11,29.35,122800.0
2009-03-26 12:30:00,29.37,29.5,29.3,29.43,89100.0,29.37,29.5,29.3,29.43,89100.0
2009-03-26 13:00:00,29.41,29.75,29.41,29.74,123900.0,29.41,29.75,29.41,29.74,123900.0
2009-03-26 13:30:00,29.75,29.78,29.48,29.6,138300.0,29.75,29.78,29.48,29.6,138300.0
2009-03-26 14:00:00,29.6,29.77,29.59,29.61,196000.0,29.6,29.77,29.59,29.61,196000.0
2009-03-26 14:30:00,29.59,29.8,29.58,29.62,194300.0,29.59,29.8,29.58,29.62,194300.0
2009-03-26 15:00:00,29.61,29.94,29.5,29.91,268900.0,29.61,29.94,29.5,29.91,268900.0
2009-03-26 15:30:00,29.92,30.17,29.84,30.17,575300.0,29.92,30.17,29.84,30.17,575300.0
2009-03-27 09:30:00,30.14,30.14,29.59,29.83,65200.0,30.14,30.14,29.59,29.83,65200.0
2009-03-27 10:00:00,29.81,29.89,29.7,29.75,60900.0,29.81,29.89,29.7,29.75,60900.0
2009-03-27 10:30:00,29.75,30.0,29.74,29.78,96500.0,29.75,30.0,29.74,29.78,96500.0
2009-03-27 11:00:00,29.79,29.86,29.63,29.76,153200.0,29.79,29.86,29.63,29.76,153200.0
2009-03-27 11:30:00,29.77,29.86,29.72,29.8,86700.0,29.77,29.86,29.72,29.8,86700.0
2009-03-27 12:00:00,29.8,29.85,29.65,29.76,73700.0,29.8,29.85,29.65,29.76,73700.0
2009-03-27 12:30:00,29.75,29.8,29.6,29.66,64600.0,29.75,29.8,29.6,29.66,64600.0
2009-03-27 13:00:00,29.65,29.66,29.39,29.53,84700.0,29.65,29.66,29.39,29.53,84700.0
2009-03-27 13:30:00,29.53,29.67,29.4,29.52,65900.0,29.53,29.67,29.4,29.52,65900.0
2009-03-27 14:00:00,29.53,29.75,29.47,29.65,88200.0,29.53,29.75,29.47,29.65,88200.0
2009-03-27 14:30:00,29.65,29.7,29.5,29.66,118400.0,29.65,29.7,29.5,29.66,118400.0
2009-03-27 15:00:00,29.65,29.87,29.52,29.56,135000.0,29.65,29.87,29.52,29.56,135000.0
2009-03-27 15:30:00,29.55,29.65,29.4,29.45,283400.0,29.55,29.65,29.4,29.45,283400.0
2009-03-30 09:30:00,29.02,29.41,28.3,28.36,229300.0,29.02,29.41,28.3,28.36,229300.0
2009-03-30 10:00:00,28.36,28.61,28.34,28.61,128300.0,28.36,28.61,28.34,28.61,128300.0
2009-03-30 10:30:00,28.63,28.63,28.27,28.4,781500.0,28.63,28.63,28.27,28.4,781500.0
2009-03-30 11:00:00,28.4,28.54,28.28,28.28,82800.0,28.4,28.54,28.28,28.28,82800.0
2009-03-30 11:30:00,28.27,28.59,28.22,28.45,57400.0,28.27,28.59,28.22,28.45,57400.0
2009-03-30 12:00:00,28.45,28.82,28.43,28.81,69000.0,28.45,28.82,28.43,28.81,69000.0
2009-03-30 12:30:00,28.79,28.96,28.75,28.83,82300.0,28.79,28.96,28.75,28.83,82300.0
2009-03-30 13:00:00,28.83,28.89,28.7,28.84,51900.0,28.83,28.89,28.7,28.84,51900.0
2009-03-30 13:30:00,28.85,28.94,28.7,28.81,66200.0,28.85,28.94,28.7,28.81,66200.0
2009-03-30 14:00:00,28.82,28.94,28.74,28.74,79100.0,28.82,28.94,28.74,28.74,79100.0
2009-03-30 14:30:00,28.76,28.8,28.58,28.59,94800.0,28.76,28.8,28.58,28.59,94800.0
2009-03-30 15:00:00,28.57,28.75,28.57,28.65,129100.0,28.57,28.75,28.57,28.65,129100.0
2009-03-30 15:30:00,28.65,28.82,28.64,28.68,335600.0,28.65,28.82,28.64,28.68,335600.0
2009-03-31 09:30:00,28.92,29.41,28.57,28.72,114600.0,28.92,29.41,28.57,28.72,114600.0
2009-03-31 10:00:00,28.69,28.69,28.44,28.48,81900.0,28.69,28.69,28.44,28.48,81900.0
2009-03-31 10:30:00,28.5,28.62,28.36,28.43,69500.0,28.5,28.62,28.36,28.43,69500.0
2009-03-31 11:00:00,28.45,28.84,28.45,28.84,66500.0,28.45,28.84,28.45,28.84,66500.0
2009-03-31 11:30:00,28.83,28.92,28.72,28.92,72000.0,28.83,28.92,28.72,28.92,72000.0
2009-03-31 12:00:00,28.92,28.93,28.8,28.85,65000.0,28.92,28.93,28.8,28.85,65000.0
2009-03-31 12:30:00,28.85,29.0,28.83,28.95,80900.0,28.85,29.0,28.83,28.95,80900.0
2009-03-31 13:00:00,28.95,28.99,28.84,28.91,66700.0,28.95,28.99,28.84,28.91,66700.0
2009-03-31 13:30:00,28.91,29.04,28.9,29.04,63300.0,28.91,29.04,28.9,29.04,63300.0
2009-03-31 14:00:00,29.04,29.14,29.0,29.07,111000.0,29.04,29.14,29.0,29.07,111000.0
2009-03-31 14:30:00,29.07,29.33,29.07,29.13,124400.0,29.07,29.33,29.07,29.13,124400.0
2009-03-31 15:00:00,29.13,29.14,28.9,28.99,147200.0,29.13,29.14,28.9,28.99,147200.0
2009-03-31 15:30:00,28.97,28.97,28.55,28.73,355800.0,28.97,28.97,28.55,28.73,355800.0
2009-04-01 09:30:00,28.46,28.52,27.82,27.88,129300.0,28.46,28.52,27.82,27.88,129300.0
2009-04-01 10:00:00,27.9,28.17,27.85,28.1,144100.0,27.9,28.17,27.85,28.1,144100.0
2009-04-01 10:30:00,28.1,28.11,27.89,27.93,57300.0,28.1,28.11,27.89,27.93,57300.0
2009-04-01 11:00:00,27.93,28.0,27.81,27.92,66100.0,27.93,28.0,27.81,27.92,66100.0
2009-04-01 11:30:00,27.92,28.03,27.82,28.0,81700.0,27.92,28.03,27.82,28.0,81700.0
2009-04-01 12:00:00,28.01,28.14,27.95,27.97,49100.0,28.01,28.14,27.95,27.97,49100.0
2009-04-01 12:30:00,27.96,28.24,27.96,28.22,68900.0,27.96,28.24,27.96,28.22,68900.0
2009-04-01 13:00:00,28.22,28.3,28.17,28.19,191300.0,28.22,28.3,28.17,28.19,191300.0
2009-04-01 13:30:00,28.2,28.28,28.06,28.17,140400.0,28.2,28.28,28.06,28.17,140400.0
2009-04-01 14:00:00,28.17,28.4,28.17,28.35,167800.0,28.17,28.4,28.17,28.35,167800.0
2009-04-01 14:30:00,28.35,28.46,28.35,28.4,108900.0,28.35,28.46,28.35,28.4,108900.0
2009-04-01 15:00:00,28.4,28.4,28.05,28.2,173300.0,28.4,28.4,28.05,28.2,173300.0
2009-04-01 15:30:00,28.21,28.5,28.18,28.5,235400.0,28.21,28.5,28.18,28.5,235400.0
2009-04-02 09:30:00,28.48,28.79,28.29,28.54,175600.0,28.48,28.79,28.29,28.54,175600.0
2009-04-02 10:00:00,28.54,28.66,28.45,28.5,105500.0,28.54,28.66,28.45,28.5,105500.0
2009-04-02 10:30:00,28.52,28.83,28.4,28.46,222300.0,28.52,28.83,28.4,28.46,222300.0
2009-04-02 11:00:00,28.48,28.66,28.45,28.66,142600.0,28.48,28.66,28.45,28.66,142600.0
2009-04-02 11:30:00,28.66,28.66,28.36,28.52,105000.0,28.66,28.66,28.36,28.52,105000.0
2009-04-02 12:00:00,28.51,28.55,28.41,28.54,83200.0,28.51,28.55,28.41,28.54,83200.0
2009-04-02 12:30:00,28.55,28.55,28.4,28.4,71600.0,28.55,28.55,28.4,28.4,71600.0
2009-04-02 13:00:00,28.41,28.44,28.19,28.3,128700.0,28.41,28.44,28.19,28.3,128700.0
2009-04-02 13:30:00,28.29,28.45,28.17,28.4,97400.0,28.29,28.45,28.17,28.4,97400.0
2009-04-02 14:00:00,28.42,28.58,28.39,28.53,85200.0,28.42,28.58,28.39,28.53,85200.0
2009-04-02 14:30:00,28.52,28.65,28.47,28.51,85800.0,28.52,28.65,28.47,28.51,85800.0
2009-04-02 15:00:00,28.51,28.58,28.39,28.48,116000.0,28.51,28.58,28.39,28.48,116000.0
2009-04-02 15:30:00,28.48,28.52,28.17,28.31,217800.0,28.48,28.52,28.17,28.31,217800.0
2009-04-03 09:30:00,28.63,28.75,27.35,27.53,189900.0,28.63,28.75,27.35,27.53,189900.0
2009-04-03 10:00:00,27.49,27.82,27.44,27.66,55500.0,27.49,27.82,27.44,27.66,55500.0
2009-04-03 10:30:00,27.64,27.68,27.44,27.59,77400.0,27.64,27.68,27.44,27.59,77400.0
2009-04-03 11:00:00,27.58,27.68,27.51,27.66,58100.0,27.58,27.68,27.51,27.66,58100.0
2009-04-03 11:30:00,27.66,27.77,27.55,27.55,86200.0,27.66,27.77,27.55,27.55,86200.0
2009-04-03 12:00:00,27.55,27.59,27.42,27.44,128300.0,27.55,27.59,27.42,27.44,128300.0
2009-04-03 12:30:00,27.44,27.48,27.34,27.45,75000.0,27.44,27.48,27.34,27.45,75000.0
2009-04-03 13:00:00,27.45,27.48,27.32,27.34,89600.0,27.45,27.48,27.32,27.34,89600.0
2009-04-03 13:30:00,27.35,27.42,27.32,27.35,84700.0,27.35,27.42,27.32,27.35,84700.0
2009-04-03 14:00:00,27.36,27.4,27.25,27.39,119400.0,27.36,27.4,27.25,27.39,119400.0
2009-04-03 14:30:00,27.39,27.4,27.32,27.35,178400.0,27.39,27.4,27.32,27.35,178400.0
2009-04-03 15:00:00,27.35,27.39,27.06,27.11,269500.0,27.35,27.39,27.06,27.11,269500.0
2009-04-03 15:30:00,27.11,27.33,26.91,27.3,456900.0,27.11,27.33,26.91,27.3,456900.0
2009-04-06 09:30:00,26.92,27.23,26.7,26.79,179400.0,26.92,27.23,26.7,26.79,179400.0
2009-04-06 10:00:00,26.8,27.06,26.71,26.71,173500.0,26.8,27.06,26.71,26.71,173500.0
2009-04-06 10:30:00,26.7,26.74,26.42,26.67,179600.0,26.7,26.74,26.42,26.67,179600.0
2009-04-06 11:00:00,26.67,26.86,26.46,26.84,148200.0,26.67,26.86,26.46,26.84,148200.0
2009-04-06 11:30:00,26.84,27.04,26.65,26.74,72500.0,26.84,27.04,26.65,26.74,72500.0
2009-04-06 12:00:00,26.75,26.8,26.55,26.58,44000.0,26.75,26.8,26.55,26.58,44000.0
2009-04-06 12:30:00,26.59,26.6,26.54,26.58,80400.0,26.59,26.6,26.54,26.58,80400.0
2009-04-06 13:00:00,26.58,26.69,26.57,26.65,136400.0,26.58,26.69,26.57,26.65,136400.0
2009-04-06 13:30:00,26.63,26.88,26.63,26.78,69300.0,26.63,26.88,26.63,26.78,69300.0
2009-04-06 14:00:00,26.78,26.84,26.71,26.82,62200.0,26.78,26.84,26.71,26.82,62200.0
2009-04-06 14:30:00,26.84,26.97,26.64,26.94,148000.0,26.84,26.97,26.64,26.94,148000.0
2009-04-06 15:00:00,26.93,27.02,26.9,26.98,258100.0,26.93,27.02,26.9,26.98,258100.0
2009-04-06 15:30:00,26.99,27.1,26.85,27.07,312900.0,26.99,27.1,26.85,27.07,312900.0
2009-04-07 09:30:00,26.77,26.81,26.04,26.24,114200.0,26.77,26.81,26.04,26.24,114200.0
2009-04-07 10:00:00,26.24,26.5,26.11,26.44,127700.0,26.24,26.5,26.11,26.44,127700.0
2009-04-07 10:30:00,26.44,26.64,26.42,26.45,111500.0,26.44,26.64,26.42,26.45,111500.0
2009-04-07 11:00:00,26.45,26.49,26.25,26.26,53400.0,26.45,26.49,26.25,26.26,53400.0
2009-04-07 11:30:00,26.25,26.36,26.22,26.31,63200.0,26.25,26.36,26.22,26.31,63200.0
2009-04-07 12:00:00,26.32,26.35,26.25,26.26,46900.0,26.32,26.35,26.25,26.26,46900.0
2009-04-07 12:30:00,26.27,26.52,26.25,26.47,44800.0,26.27,26.52,26.25,26.47,44800.0
2009-04-07 13:00:00,26.46,26.46,26.14,26.16,77600.0,26.46,26.46,26.14,26.16,77600.0
2009-04-07 13:30:00,26.16,26.24,26.06,26.21,65900.0,26.16,26.24,26.06,26.21,65900.0
2009-04-07 14:00:00,26.22,26.24,26.08,26.12,46500.0,26.22,26.24,26.08,26.12,46500.0
2009-04-07 14:30:00,26.12,26.18,26.03,26.18,51400.0,26.12,26.18,26.03,26.18,51400.0
2009-04-07 15:00:00,26.17,26.25,26.1,26.1,131100.0,26.17,26.25,26.1,26.1,131100.0
2009-04-07 15:30:00,26.1,26.33,26.08,26.23,336200.0,26.1,26.33,26.08,26.23,336200.0
2009-04-08 09:30:00,26.65,26.75,26.2,26.22,113200.0,26.65,26.75,26.2,26.22,113200.0
2009-04-08 10:00:00,26.2,26.43,26.14,26.32,156400.0,26.2,26.43,26.14,26.32,156400.0
2009-04-08 10:30:00,26.32,26.35,26.22,26.27,258700.0,26.32,26.35,26.22,26.27,258700.0
2009-04-08 11:00:00,26.28,26.35,26.23,26.32,172900.0,26.28,26.35,26.23,26.32,172900.0
2009-04-08 11:30:00,26.32,26.4,26.27,26.38,118500.0,26.32,26.4,26.27,26.38,118500.0
2009-04-08 12:00:00,26.39,26.51,26.39,26.43,87800.0,26.39,26.51,26.39,26.43,87800.0
2009-04-08 12:30:00,26.41,26.64,26.41,26.61,88600.0,26.41,26.64,26.41,26.61,88600.0
2009-04-08 13:00:00,26.6,26.64,26.55,26.58,49900.0,26.6,26.64,26.55,26.58,49900.0
2009-04-08 13:30:00,26.59,26.63,26.47,26.59,40900.0,26.59,26.63,26.47,26.59,40900.0
2009-04-08 14:00:00,26.61,26.63,26.43,26.5,68900.0,26.61,26.63,26.43,26.5,68900.0
2009-04-08 14:30:00,26.5,26.55,26.35,26.38,78900.0,26.5,26.55,26.35,26.38,78900.0
2009-04-08 15:00:00,26.37,26.47,26.21,26.4,108400.0,26.37,26.47,26.21,26.4,108400.0
2009-04-08 15:30:00,26.4,26.56,26.34,26.56,203100.0,26.4,26.56,26.34,26.56,203100.0
2009-04-09 09:30:00,26.9,27.05,26.43,27.02,170700.0,26.9,27.05,26.43,27.02,170700.0
2009-04-09 10:00:00,27.03,27.17,26.99,27.12,133000.0,27.03,27.17,26.99,27.12,133000.0
2009-04-09 10:30:00,27.12,27.12,26.84,26.95,103500.0,27.12,27.12,26.84,26.95,103500.0
2009-04-09 11:00:00,26.96,27.05,26.87,26.89,52900.0,26.96,27.05,26.87,26.89,52900.0
2009-04-09 11:30:00,26.88,26.92,26.76,26.85,61200.0,26.88,26.92,26.76,26.85,61200.0
2009-04-09 12:00:00,26.85,26.99,26.84,26.98,65300.0,26.85,26.99,26.84,26.98,65300.0
2009-04-09 12:30:00,26.99,26.99,26.85,26.87,38400.0,26.99,26.99,26.85,26.87,38400.0
2009-04-09 13:00:00,26.87,26.89,26.82,26.89,53400.0,26.87,26.89,26.82,26.89,53400.0
2009-04-09 13:30:00,26.88,26.99,26.85,26.97,61500.0,26.88,26.99,26.85,26.97,61500.0
2009-04-09 14:00:00,26.97,26.98,26.75,26.76,84800.0,26.97,26.98,26.75,26.76,84800.0
2009-04-09 14:30:00,26.77,26.84,26.7,26.74,125000.0,26.77,26.84,26.7,26.74,125000.0
2009-04-09 15:00:00,26.74,26.82,26.73,26.76,276400.0,26.74,26.82,26.73,26.76,276400.0
2009-04-09 15:30:00,26.77,26.88,26.61,26.86,388800.0,26.77,26.88,26.61,26.86,388800.0
2009-04-13 09:30:00,26.5,26.95,26.42,26.9,161700.0,26.5,26.95,26.42,26.9,161700.0
2009-04-13 10:00:00,26.9,27.09,26.81,27.03,117400.0,26.9,27.09,26.81,27.03,117400.0
2009-04-13 10:30:00,27.04,27.2,26.99,26.99,117700.0,27.04,27.2,26.99,26.99,117700.0
2009-04-13 11:00:00,27.0,27.19,26.94,27.13,81500.0,27.0,27.19,26.94,27.13,81500.0
2009-04-13 11:30:00,27.14,27.26,27.14,27.23,153500.0,27.14,27.26,27.14,27.23,153500.0
2009-04-13 12:00:00,27.23,27.34,27.22,27.25,132800.0,27.23,27.34,27.22,27.25,132800.0
2009-04-13 12:30:00,27.24,27.36,27.22,27.33,62400.0,27.24,27.36,27.22,27.33,62400.0
2009-04-13 13:00:00,27.32,27.35,27.24,27.27,61400.0,27.32,27.35,27.24,27.27,61400.0
2009-04-13 13:30:00,27.27,27.29,27.18,27.2,62100.0,27.27,27.29,27.18,27.2,62100.0
2009-04-13 14:00:00,27.2,27.3,27.18,27.27,105500.0,27.2,27.3,27.18,27.27,105500.0
2009-04-13 14:30:00,27.27,27.35,27.24,27.25,75100.0,27.27,27.35,27.24,27.25,75100.0
2009-04-13 15:00:00,27.25,27.36,27.22,27.29,93800.0,27.25,27.36,27.22,27.29,93800.0
2009-04-13 15:30:00,27.29,27.34,27.23,27.31,271000.0,27.29,27.34,27.23,27.31,271000.0
2009-04-14 09:30:00,27.31,28.34,27.25,28.33,830200.0,27.31,28.34,27.25,28.33,830200.0
2009-04-14 10:00:00,28.3,28.92,27.88,28.37,690400.0,28.3,28.92,27.88,28.37,690400.0
2009-04-14 10:30:00,28.37,28.75,28.32,28.54,311400.0,28.37,28.75,28.32,28.54,311400.0
2009-04-14 11:00:00,28.54,28.54,27.85,27.86,227200.0,28.54,28.54,27.85,27.86,227200.0
2009-04-14 11:30:00,27.86,27.96,27.52,27.67,291400.0,27.86,27.96,27.52,27.67,291400.0
2009-04-14 12:00:00,27.67,27.67,27.47,27.61,76700.0,27.67,27.67,27.47,27.61,76700.0
2009-04-14 12:30:00,27.61,27.61,27.23,27.26,80700.0,27.61,27.61,27.23,27.26,80700.0
2009-04-14 13:00:00,27.25,27.3,27.02,27.14,147500.0,27.25,27.3,27.02,27.14,147500.0
2009-04-14 13:30:00,27.13,27.26,27.06,27.18,94700.0,27.13,27.26,27.06,27.18,94700.0
2009-04-14 14:00:00,27.18,27.33,27.13,27.32,115600.0,27.18,27.33,27.13,27.32,115600.0
2009-04-14 14:30:00,27.33,27.4,27.2,27.39,120600.0,27.33,27.4,27.2,27.39,120600.0
2009-04-14 15:00:00,27.41,27.56,27.38,27.51,148400.0,27.41,27.56,27.38,27.51,148400.0
2009-04-14 15:30:00,27.5,27.6,27.24,27.43,316000.0,27.5,27.6,27.24,27.43,316000.0
2009-04-15 09:30:00,27.19,27.43,27.0,27.09,230000.0,27.19,27.43,27.0,27.09,230000.0
2009-04-15 10:00:00,27.09,27.27,27.02,27.13,136600.0,27.09,27.27,27.02,27.13,136600.0
2009-04-15 10:30:00,27.11,27.14,27.0,27.0,104900.0,27.11,27.14,27.0,27.0,104900.0
2009-04-15 11:00:00,27.0,27.09,26.89,26.95,198300.0,27.0,27.09,26.89,26.95,198300.0
2009-04-15 11:30:00,26.96,27.03,26.95,27.01,156500.0,26.96,27.03,26.95,27.01,156500.0
2009-04-15 12:00:00,27.01,27.05,26.98,27.0,43500.0,27.01,27.05,26.98,27.0,43500.0
2009-04-15 12:30:00,27.0,27.14,27.0,27.03,82900.0,27.0,27.14,27.0,27.03,82900.0
2009-04-15 13:00:00,27.04,27.19,27.02,27.05,64700.0,27.04,27.19,27.02,27.05,64700.0
2009-04-15 13:30:00,27.04,27.04,26.79,26.89,80700.0,27.04,27.04,26.79,26.89,80700.0
2009-04-15 14:00:00,26.87,26.91,26.73,26.76,150200.0,26.87,26.91,26.73,26.76,150200.0
2009-04-15 14:30:00,26.74,26.74,26.58,26.64,179100.0,26.74,26.74,26.58,26.64,179100.0
2009-04-15 15:00:00,26.63,26.85,26.56,26.83,127100.0,26.63,26.85,26.56,26.83,127100.0
2009-04-15 15:30:00,26.83,27.06,26.75,27.05,183900.0,26.83,27.06,26.75,27.05,183900.0
2009-04-16 09:30:00,27.37,27.77,27.11,27.65,164600.0,27.37,27.77,27.11,27.65,164600.0
2009-04-16 10:00:00,27.64,27.71,27.4,27.65,125700.0,27.64,27.71,27.4,27.65,125700.0
2009-04-16 10:30:00,27.64,27.95,27.58,27.89,260700.0,27.64,27.95,27.58,27.89,260700.0
2009-04-16 11:00:00,27.94,27.99,27.75,27.82,155100.0,27.94,27.99,27.75,27.82,155100.0
2009-04-16 11:30:00,27.81,28.18,27.79,28.01,209800.0,27.81,28.18,27.79,28.01,209800.0
2009-04-16 12:00:00,27.98,28.37,27.91,27.95,166600.0,27.98,28.37,27.91,27.95,166600.0
2009-04-16 12:30:00,27.95,27.99,27.82,27.85,78200.0,27.95,27.99,27.82,27.85,78200.0
2009-04-16 13:00:00,27.84,27.93,27.7,27.78,97800.0,27.84,27.93,27.7,27.78,97800.0
2009-04-16 13:30:00,27.78,27.78,27.59,27.65,51100.0,27.78,27.78,27.59,27.65,51100.0
2009-04-16 14:00:00,27.66,27.89,27.66,27.83,75300.0,27.66,27.89,27.66,27.83,75300.0
2009-04-16 14:30:00,27.83,28.04,27.78,27.96,128000.0,27.83,28.04,27.78,27.96,128000.0
2009-04-16 15:00:00,27.96,28.13,27.87,27.93,208000.0,27.96,28.13,27.87,27.93,208000.0
2009-04-16 15:30:00,27.94,28.14,27.76,27.92,478800.0,27.94,28.14,27.76,27.92,478800.0
2009-04-17 09:30:00,27.93,28.12,27.27,27.73,343300.0,27.93,28.12,27.27,27.73,343300.0
2009-04-17 10:00:00,27.74,28.43,27.62,28.39,211500.0,27.74,28.43,27.62,28.39,211500.0
2009-04-17 10:30:00,28.35,28.37,27.96,27.98,131500.0,28.35,28.37,27.96,27.98,131500.0
2009-04-17 11:00:00,27.98,28.09,27.83,27.91,103400.0,27.98,28.09,27.83,27.91,103400.0
2009-04-17 11:30:00,27.91,27.94,27.71,27.71,102300.0,27.91,27.94,27.71,27.71,102300.0
2009-04-17 12:00:00,27.73,27.94,27.71,27.86,85900.0,27.73,27.94,27.71,27.86,85900.0
2009-04-17 12:30:00,27.87,28.02,27.73,28.02,118200.0,27.87,28.02,27.73,28.02,118200.0
2009-04-17 13:00:00,28.02,28.04,27.92,27.98,84100.0,28.02,28.04,27.92,27.98,84100.0
2009-04-17 13:30:00,27.99,28.19,27.9,28.14,169600.0,27.99,28.19,27.9,28.14,169600.0
2009-04-17 14:00:00,28.14,28.23,28.1,28.23,144700.0,28.14,28.23,28.1,28.23,144700.0
2009-04-17 14:30:00,28.25,28.4,27.98,27.98,197800.0,28.25,28.4,27.98,27.98,197800.0
2009-04-17 15:00:00,27.98,28.11,27.94,27.98,176700.0,27.98,28.11,27.94,27.98,176700.0
2009-04-17 15:30:00,27.98,28.13,27.92,27.96,297700.0,27.98,28.13,27.92,27.96,297700.0
2009-04-20 09:30:00,27.55,28.18,27.43,28.08,256300.0,27.55,28.18,27.43,28.08,256300.0
2009-04-20 10:00:00,28.07,28.22,27.89,28.11,268700.0,28.07,28.22,27.89,28.11,268700.0
2009-04-20 10:30:00,28.1,28.11,27.69,27.78,173700.0,28.1,28.11,27.69,27.78,173700.0
2009-04-20 11:00:00,27.78,28.03,27.64,27.96,185300.0,27.78,28.03,27.64,27.96,185300.0
2009-04-20 11:30:00,27.97,28.01,27.65,27.69,209400.0,27.97,28.01,27.65,27.69,209400.0
2009-04-20 12:00:00,27.7,27.7,27.49,27.53,122500.0,27.7,27.7,27.49,27.53,122500.0
2009-04-20 12:30:00,27.55,27.58,27.5,27.54,89400.0,27.55,27.58,27.5,27.54,89400.0
2009-04-20 13:00:00,27.54,27.8,27.49,27.8,170100.0,27.54,27.8,27.49,27.8,170100.0
2009-04-20 13:30:00,27.8,27.86,27.6,27.7,97800.0,27.8,27.86,27.6,27.7,97800.0
2009-04-20 14:00:00,27.69,27.69,27.47,27.54,106600.0,27.69,27.69,27.47,27.54,106600.0
2009-04-20 14:30:00,27.54,27.69,27.51,27.56,120100.0,27.54,27.69,27.51,27.56,120100.0
2009-04-20 15:00:00,27.57,27.64,27.47,27.53,104900.0,27.57,27.64,27.47,27.53,104900.0
2009-04-20 15:30:00,27.53,27.64,27.52,27.62,198800.0,27.53,27.64,27.52,27.62,198800.0
2009-04-21 09:30:00,27.65,27.98,27.21,27.35,159700.0,27.65,27.98,27.21,27.35,159700.0
2009-04-21 10:00:00,27.39,27.45,27.22,27.38,175600.0,27.39,27.45,27.22,27.38,175600.0
2009-04-21 10:30:00,27.36,27.36,27.07,27.22,59200.0,27.36,27.36,27.07,27.22,59200.0
2009-04-21 11:00:00,27.23,27.31,27.18,27.2,103100.0,27.23,27.31,27.18,27.2,103100.0
2009-04-21 11:30:00,27.2,27.2,26.86,26.98,165300.0,27.2,27.2,26.86,26.98,165300.0
2009-04-21 12:00:00,26.98,27.08,26.88,26.88,71400.0,26.98,27.08,26.88,26.88,71400.0
2009-04-21 12:30:00,26.87,27.0,26.87,26.92,93300.0,26.87,27.0,26.87,26.92,93300.0
2009-04-21 13:00:00,26.91,26.92,26.6,26.68,126400.0,26.91,26.92,26.6,26.68,126400.0
2009-04-21 13:30:00,26.69,26.7,26.49,26.51,121500.0,26.69,26.7,26.49,26.51,121500.0
2009-04-21 14:00:00,26.51,26.61,26.41,26.48,114200.0,26.51,26.61,26.41,26.48,114200.0
2009-04-21 14:30:00,26.48,26.58,26.45,26.5,104400.0,26.48,26.58,26.45,26.5,104400.0
2009-04-21 15:00:00,26.48,26.85,26.48,26.79,216800.0,26.48,26.85,26.48,26.79,216800.0
2009-04-21 15:30:00,26.78,27.02,26.75,27.02,396700.0,26.78,27.02,26.75,27.02,396700.0
2009-04-22 09:30:00,26.35,27.31,26.35,27.31,176900.0,26.35,27.31,26.35,27.31,176900.0
2009-04-22 10:00:00,27.3,27.65,27.3,27.53,168300.0,27.3,27.65,27.3,27.53,168300.0
2009-04-22 10:30:00,27.53,27.58,27.29,27.31,113600.0,27.53,27.58,27.29,27.31,113600.0
2009-04-22 11:00:00,27.3,27.46,27.28,27.46,88000.0,27.3,27.46,27.28,27.46,88000.0
2009-04-22 11:30:00,27.47,27.58,27.43,27.48,75300.0,27.47,27.58,27.43,27.48,75300.0
2009-04-22 12:00:00,27.47,27.49,27.28,27.3,107000.0,27.47,27.49,27.28,27.3,107000.0
2009-04-22 12:30:00,27.31,27.39,27.26,27.31,75900.0,27.31,27.39,27.26,27.31,75900.0
2009-04-22 13:00:00,27.3,27.48,27.27,27.44,89600.0,27.3,27.48,27.27,27.44,89600.0
2009-04-22 13:30:00,27.44,27.45,27.19,27.21,68400.0,27.44,27.45,27.19,27.21,68400.0
2009-04-22 14:00:00,27.21,27.39,27.21,27.3,71500.0,27.21,27.39,27.21,27.3,71500.0
2009-04-22 14:30:00,27.3,27.31,27.22,27.24,185000.0,27.3,27.31,27.22,27.24,185000.0
2009-04-22 15:00:00,27.24,27.32,27.0,27.07,230100.0,27.24,27.32,27.0,27.07,230100.0
2009-04-22 15:30:00,27.06,27.07,26.76,26.81,365600.0,27.06,27.07,26.76,26.81,365600.0
2009-04-23 09:30:00,26.0,26.67,25.94,26.25,395200.0,26.0,26.67,25.94,26.25,395200.0
2009-04-23 10:00:00,26.25,26.66,26.16,26.58,196900.0,26.25,26.66,26.16,26.58,196900.0
2009-04-23 10:30:00,26.58,26.73,26.45,26.49,190800.0,26.58,26.73,26.45,26.49,190800.0
2009-04-23 11:00:00,26.48,26.51,26.27,26.41,128500.0,26.48,26.51,26.27,26.41,128500.0
2009-04-23 11:30:00,26.4,26.56,26.38,26.43,74200.0,26.4,26.56,26.38,26.43,74200.0
2009-04-23 12:00:00,26.43,26.67,26.41,26.41,154900.0,26.43,26.67,26.41,26.41,154900.0
2009-04-23 12:30:00,26.41,26.66,26.33,26.58,59000.0,26.41,26.66,26.33,26.58,59000.0
2009-04-23 13:00:00,26.58,26.69,26.53,26.6,63000.0,26.58,26.69,26.53,26.6,63000.0
2009-04-23 13:30:00,26.6,26.6,26.4,26.48,87600.0,26.6,26.6,26.4,26.48,87600.0
2009-04-23 14:00:00,26.49,26.61,26.42,26.55,134900.0,26.49,26.61,26.42,26.55,134900.0
2009-04-23 14:30:00,26.56,26.7,26.54,26.61,215800.0,26.56,26.7,26.54,26.61,215800.0
2009-04-23 15:00:00,26.6,26.62,26.36,26.53,210100.0,26.6,26.62,26.36,26.53,210100.0
2009-04-23 15:30:00,26.52,26.66,26.49,26.6,306200.0,26.52,26.66,26.49,26.6,306200.0
2009-04-24 09:30:00,26.48,26.98,26.43,26.73,106900.0,26.48,26.98,26.43,26.73,106900.0
2009-04-24 10:00:00,26.74,26.83,26.48,26.56,174200.0,26.74,26.83,26.48,26.56,174200.0
2009-04-24 10:30:00,26.54,26.65,26.38,26.44,161500.0,26.54,26.65,26.38,26.44,161500.0
2009-04-24 11:00:00,26.47,26.55,26.42,26.54,110200.0,26.47,26.55,26.42,26.54,110200.0
2009-04-24 11:30:00,26.55,26.84,26.54,26.84,122400.0,26.55,26.84,26.54,26.84,122400.0
2009-04-24 12:00:00,26.84,26.95,26.73,26.87,130900.0,26.84,26.95,26.73,26.87,130900.0
2009-04-24 12:30:00,26.87,26.98,26.77,26.79,102800.0,26.87,26.98,26.77,26.79,102800.0
2009-04-24 13:00:00,26.81,26.92,26.76,26.81,124500.0,26.81,26.92,26.76,26.81,124500.0
2009-04-24 13:30:00,26.8,26.9,26.73,26.89,97100.0,26.8,26.9,26.73,26.89,97100.0
2009-04-24 14:00:00,26.9,26.9,26.65,26.86,243000.0,26.9,26.9,26.65,26.86,243000.0
2009-04-24 14:30:00,26.87,26.91,26.78,26.84,195500.0,26.87,26.91,26.78,26.84,195500.0
2009-04-24 15:00:00,26.85,27.08,26.79,27.05,212200.0,26.85,27.08,26.79,27.05,212200.0
2009-04-24 15:30:00,27.05,27.3,26.95,27.1,353300.0,27.05,27.3,26.95,27.1,353300.0
2009-04-27 09:30:00,27.36,28.15,27.05,28.15,520300.0,27.36,28.15,27.05,28.15,520300.0
2009-04-27 10:00:00,28.18,28.6,28.05,28.5,574100.0,28.18,28.6,28.05,28.5,574100.0
2009-04-27 10:30:00,28.46,29.39,28.44,29.2,498500.0,28.46,29.39,28.44,29.2,498500.0
2009-04-27 11:00:00,29.22,29.26,28.83,28.89,226000.0,29.22,29.26,28.83,28.89,226000.0
2009-04-27 11:30:00,28.87,28.89,28.66,28.75,164400.0,28.87,28.89,28.66,28.75,164400.0
2009-04-27 12:00:00,28.75,28.9,28.7,28.75,170900.0,28.75,28.9,28.7,28.75,170900.0
2009-04-27 12:30:00,28.76,28.85,28.62,28.72,97000.0,28.76,28.85,28.62,28.72,97000.0
2009-04-27 13:00:00,28.73,28.82,28.67,28.72,114800.0,28.73,28.82,28.67,28.72,114800.0
2009-04-27 13:30:00,28.73,28.89,28.67,28.82,155900.0,28.73,28.89,28.67,28.82,155900.0
2009-04-27 14:00:00,28.84,28.94,28.78,28.85,175100.0,28.84,28.94,28.78,28.85,175100.0
2009-04-27 14:30:00,28.85,29.01,28.85,28.96,169900.0,28.85,29.01,28.85,28.96,169900.0
2009-04-27 15:00:00,28.96,29.13,28.9,29.05,226300.0,28.96,29.13,28.9,29.05,226300.0
2009-04-27 15:30:00,29.07,29.22,28.97,29.06,430000.0,29.07,29.22,28.97,29.06,430000.0
2009-04-28 09:30:00,28.85,30.38,28.58,29.88,719800.0,28.85,30.38,28.58,29.88,719800.0
2009-04-28 10:00:00,29.84,30.57,29.68,30.42,617800.0,29.84,30.57,29.68,30.42,617800.0
2009-04-28 10:30:00,30.4,30.55,30.17,30.39,312600.0,30.4,30.55,30.17,30.39,312600.0
2009-04-28 11:00:00,30.38,30.52,30.24,30.5,294900.0,30.38,30.52,30.24,30.5,294900.0
2009-04-28 11:30:00,30.51,30.83,30.47,30.75,369300.0,30.51,30.83,30.47,30.75,369300.0
2009-04-28 12:00:00,30.76,31.08,30.76,30.99,432500.0,30.76,31.08,30.76,30.99,432500.0
2009-04-28 12:30:00,30.99,31.42,30.96,31.28,331700.0,30.99,31.42,30.96,31.28,331700.0
2009-04-28 13:00:00,31.28,31.3,31.02,31.26,308600.0,31.28,31.3,31.02,31.26,308600.0
2009-04-28 13:30:00,31.26,31.38,31.14,31.17,286700.0,31.26,31.38,31.14,31.17,286700.0
2009-04-28 14:00:00,31.18,31.49,31.16,31.34,272900.0,31.18,31.49,31.16,31.34,272900.0
2009-04-28 14:30:00,31.34,31.63,31.34,31.53,344900.0,31.34,31.63,31.34,31.53,344900.0
2009-04-28 15:00:00,31.53,31.82,31.47,31.51,500900.0,31.53,31.82,31.47,31.51,500900.0
2009-04-28 15:30:00,31.5,32.2,31.48,31.92,1044200.0,31.5,32.2,31.48,31.92,1044200.0
2009-04-29 09:30:00,32.26,32.27,31.4,31.46,278400.0,32.26,32.27,31.4,31.46,278400.0
2009-04-29 10:00:00,31.46,31.89,31.26,31.68,210900.0,31.46,31.89,31.26,31.68,210900.0
2009-04-29 10:30:00,31.69,31.77,31.63,31.75,194200.0,31.69,31.77,31.63,31.75,194200.0
2009-04-29 11:00:00,31.75,31.94,31.72,31.91,168200.0,31.75,31.94,31.72,31.91,168200.0
2009-04-29 11:30:00,31.91,31.91,31.6,31.87,248100.0,31.91,31.91,31.6,31.87,248100.0
2009-04-29 12:00:00,31.88,32.22,31.87,32.04,172700.0,31.88,32.22,31.87,32.04,172700.0
2009-04-29 12:30:00,32.04,32.15,32.0,32.14,68000.0,32.04,32.15,32.0,32.14,68000.0
2009-04-29 13:00:00,32.16,32.35,32.15,32.33,116900.0,32.16,32.35,32.15,32.33,116900.0
2009-04-29 13:30:00,32.32,32.33,32.16,32.19,82900.0,32.32,32.33,32.16,32.19,82900.0
2009-04-29 14:00:00,32.18,32.2,32.02,32.11,152900.0,32.18,32.2,32.02,32.11,152900.0
2009-04-29 14:30:00,32.12,32.35,32.07,32.12,176700.0,32.12,32.35,32.07,32.12,176700.0
2009-04-29 15:00:00,32.12,32.28,32.01,32.01,184000.0,32.12,32.28,32.01,32.01,184000.0
2009-04-29 15:30:00,32.0,32.19,31.92,32.07,401300.0,32.0,32.19,31.92,32.07,401300.0
2009-04-30 09:30:00,32.74,32.9,31.74,31.8,312500.0,32.74,32.9,31.74,31.8,312500.0
2009-04-30 10:00:00,31.8,31.96,31.18,31.18,320700.0,31.8,31.96,31.18,31.18,320700.0
2009-04-30 10:30:00,31.19,31.58,31.05,31.51,179500.0,31.19,31.58,31.05,31.51,179500.0
2009-04-30 11:00:00,31.52,31.52,31.35,31.45,95600.0,31.52,31.52,31.35,31.45,95600.0
2009-04-30 11:30:00,31.45,31.48,31.2,31.29,97200.0,31.45,31.48,31.2,31.29,97200.0
2009-04-30 12:00:00,31.29,31.42,31.23,31.42,107400.0,31.29,31.42,31.23,31.42,107400.0
2009-04-30 12:30:00,31.43,31.44,31.15,31.15,104400.0,31.43,31.44,31.15,31.15,104400.0
2009-04-30 13:00:00,31.16,31.33,30.9,30.93,89300.0,31.16,31.33,30.9,30.93,89300.0
2009-04-30 13:30:00,30.92,30.97,30.7,30.75,126700.0,30.92,30.97,30.7,30.75,126700.0
2009-04-30 14:00:00,30.73,30.98,30.72,30.94,217300.0,30.73,30.98,30.72,30.94,217300.0
2009-04-30 14:30:00,30.96,31.08,30.93,30.96,162600.0,30.96,31.08,30.93,30.96,162600.0
2009-04-30 15:00:00,30.97,30.97,30.45,30.56,248800.0,30.97,30.97,30.45,30.56,248800.0
2009-04-30 15:30:00,30.56,31.07,30.54,30.79,426300.0,30.56,31.07,30.54,30.79,426300.0
2009-05-01 09:30:00,30.83,30.86,30.32,30.38,195400.0,30.83,30.86,30.32,30.38,195400.0
2009-05-01 10:00:00,30.38,30.43,30.2,30.4,83700.0,30.38,30.43,30.2,30.4,83700.0
2009-05-01 10:30:00,30.4,30.63,30.37,30.37,68900.0,30.4,30.63,30.37,30.37,68900.0
2009-05-01 11:00:00,30.37,30.43,30.11,30.25,101800.0,30.37,30.43,30.11,30.25,101800.0
2009-05-01 11:30:00,30.23,30.24,29.87,29.87,112400.0,30.23,30.24,29.87,29.87,112400.0
2009-05-01 12:00:00,29.87,29.98,29.85,29.91,114200.0,29.87,29.98,29.85,29.91,114200.0
2009-05-01 12:30:00,29.92,30.03,29.86,29.95,108800.0,29.92,30.03,29.86,29.95,108800.0
2009-05-01 13:00:00,29.96,30.09,29.92,30.07,70600.0,29.96,30.09,29.92,30.07,70600.0
2009-05-01 13:30:00,30.07,30.21,30.0,30.01,93300.0,30.07,30.21,30.0,30.01,93300.0
2009-05-01 14:00:00,30.01,30.08,30.0,30.0,103100.0,30.01,30.08,30.0,30.0,103100.0
2009-05-01 14:30:00,30.0,30.09,30.0,30.06,101800.0,30.0,30.09,30.0,30.06,101800.0
2009-05-01 15:00:00,30.07,30.26,30.02,30.02,215300.0,30.07,30.26,30.02,30.02,215300.0
2009-05-01 15:30:00,30.02,30.25,30.0,30.25,204900.0,30.02,30.25,30.0,30.25,204900.0
2009-05-04 09:30:00,30.5,31.0,29.8,29.86,124300.0,30.5,31.0,29.8,29.86,124300.0
2009-05-04 10:00:00,29.85,30.45,29.85,30.36,99100.0,29.85,30.45,29.85,30.36,99100.0
2009-05-04 10:30:00,30.35,30.36,29.99,30.02,79600.0,30.35,30.36,29.99,30.02,79600.0
2009-05-04 11:00:00,30.0,30.22,29.91,30.08,86800.0,30.0,30.22,29.91,30.08,86800.0
2009-05-04 11:30:00,30.09,30.21,30.04,30.04,63500.0,30.09,30.21,30.04,30.04,63500.0
2009-05-04 12:00:00,30.04,30.1,29.93,29.95,106500.0,30.04,30.1,29.93,29.95,106500.0
2009-05-04 12:30:00,29.95,30.03,29.9,29.91,87800.0,29.95,30.03,29.9,29.91,87800.0
2009-05-04 13:00:00,29.9,29.91,29.78,29.87,110800.0,29.9,29.91,29.78,29.87,110800.0
2009-05-04 13:30:00,29.87,29.96,29.84,29.96,110500.0,29.87,29.96,29.84,29.96,110500.0
2009-05-04 14:00:00,29.97,30.11,29.93,30.09,87100.0,29.97,30.11,29.93,30.09,87100.0
2009-05-04 14:30:00,30.1,30.27,30.07,30.23,113000.0,30.1,30.27,30.07,30.23,113000.0
2009-05-04 15:00:00,30.24,30.41,30.16,30.3,145900.0,30.24,30.41,30.16,30.3,145900.0
2009-05-04 15:30:00,30.3,30.63,30.23,30.59,208000.0,30.3,30.63,30.23,30.59,208000.0
2009-05-05 09:30:00,30.6,30.6,29.72,29.87,177500.0,30.6,30.6,29.72,29.87,177500.0
2009-05-05 10:00:00,29.89,30.02,29.68,29.98,115100.0,29.89,30.02,29.68,29.98,115100.0
2009-05-05 10:30:00,29.96,30.01,29.7,29.75,65000.0,29.96,30.01,29.7,29.75,65000.0
2009-05-05 11:00:00,29.74,29.75,29.63,29.74,94800.0,29.74,29.75,29.63,29.74,94800.0
2009-05-05 11:30:00,29.74,29.9,29.74,29.85,86200.0,29.74,29.9,29.74,29.85,86200.0
2009-05-05 12:00:00,29.86,30.01,29.82,30.0,46900.0,29.86,30.01,29.82,30.0,46900.0
2009-05-05 12:30:00,30.0,30.08,29.96,29.99,57400.0,30.0,30.08,29.96,29.99,57400.0
2009-05-05 13:00:00,29.99,30.01,29.8,29.83,72900.0,29.99,30.01,29.8,29.83,72900.0
2009-05-05 13:30:00,29.83,29.97,29.83,29.93,64900.0,29.83,29.97,29.83,29.93,64900.0
2009-05-05 14:00:00,29.92,30.06,29.74,29.74,100500.0,29.92,30.06,29.74,29.74,100500.0
2009-05-05 14:30:00,29.73,30.07,29.71,30.0,95500.0,29.73,30.07,29.71,30.0,95500.0
2009-05-05 15:00:00,29.99,30.18,29.97,30.13,97000.0,29.99,30.18,29.97,30.13,97000.0
2009-05-05 15:30:00,30.14,30.3,30.05,30.19,218600.0,30.14,30.3,30.05,30.19,218600.0
2009-05-06 09:30:00,30.22,30.32,29.77,29.78,143100.0,30.22,30.32,29.77,29.78,143100.0
2009-05-06 10:00:00,29.75,29.76,28.69,28.69,239000.0,29.75,29.76,28.69,28.69,239000.0
2009-05-06 10:30:00,28.69,28.96,28.68,28.9,220100.0,28.69,28.96,28.68,28.9,220100.0
2009-05-06 11:00:00,28.89,29.02,28.79,28.89,76400.0,28.89,29.02,28.79,28.89,76400.0
2009-05-06 11:30:00,28.89,29.28,28.88,29.21,116500.0,28.89,29.28,28.88,29.21,116500.0
2009-05-06 12:00:00,29.21,29.21,29.04,29.14,57700.0,29.21,29.21,29.04,29.14,57700.0
2009-05-06 12:30:00,29.13,29.14,28.95,29.01,44400.0,29.13,29.14,28.95,29.01,44400.0
2009-05-06 13:00:00,28.99,29.05,28.81,28.82,64900.0,28.99,29.05,28.81,28.82,64900.0
2009-05-06 13:30:00,28.81,29.16,28.78,29.16,55300.0,28.81,29.16,28.78,29.16,55300.0
2009-05-06 14:00:00,29.16,29.22,29.06,29.21,131100.0,29.16,29.22,29.06,29.21,131100.0
2009-05-06 14:30:00,29.2,29.3,28.97,29.06,144500.0,29.2,29.3,28.97,29.06,144500.0
2009-05-06 15:00:00,29.08,29.17,28.98,29.05,131000.0,29.08,29.17,28.98,29.05,131000.0
2009-05-06 15:30:00,29.06,29.06,28.67,28.79,485500.0,29.06,29.06,28.67,28.79,485500.0
2009-05-07 09:30:00,28.92,29.14,28.65,28.77,239100.0,28.92,29.14,28.65,28.77,239100.0
2009-05-07 10:00:00,28.78,28.86,28.57,28.82,192600.0,28.78,28.86,28.57,28.82,192600.0
2009-05-07 10:30:00,28.83,28.96,28.77,28.87,140200.0,28.83,28.96,28.77,28.87,140200.0
2009-05-07 11:00:00,28.88,29.04,28.85,28.97,142800.0,28.88,29.04,28.85,28.97,142800.0
2009-05-07 11:30:00,28.97,29.26,28.96,29.18,121600.0,28.97,29.26,28.96,29.18,121600.0
2009-05-07 12:00:00,29.18,29.18,29.02,29.05,63500.0,29.18,29.18,29.02,29.05,63500.0
2009-05-07 12:30:00,29.05,29.25,29.05,29.25,55500.0,29.05,29.25,29.05,29.25,55500.0
2009-05-07 13:00:00,29.25,29.26,29.02,29.06,109300.0,29.25,29.26,29.02,29.06,109300.0
2009-05-07 13:30:00,29.06,29.1,28.72,28.85,116300.0,29.06,29.1,28.72,28.85,116300.0
2009-05-07 14:00:00,28.86,28.93,28.77,28.86,82200.0,28.86,28.93,28.77,28.86,82200.0
2009-05-07 14:30:00,28.84,28.9,28.68,28.9,159600.0,28.84,28.9,28.68,28.9,159600.0
2009-05-07 15:00:00,28.9,29.08,28.88,29.04,143500.0,28.9,29.08,28.88,29.04,143500.0
2009-05-07 15:30:00,29.04,29.2,28.74,29.08,226000.0,29.04,29.2,28.74,29.08,226000.0
2009-05-08 09:30:00,29.24,29.94,28.89,29.62,288100.0,29.24,29.94,28.89,29.62,288100.0
2009-05-08 10:00:00,29.64,29.74,29.39,29.47,163500.0,29.64,29.74,29.39,29.47,163500.0
2009-05-08 10:30:00,29.49,29.54,29.4,29.49,206400.0,29.49,29.54,29.4,29.49,206400.0
2009-05-08 11:00:00,29.48,29.57,29.36,29.43,98200.0,29.48,29.57,29.36,29.43,98200.0
2009-05-08 11:30:00,29.43,29.68,29.43,29.68,115400.0,29.43,29.68,29.43,29.68,115400.0
2009-05-08 12:00:00,29.68,29.84,29.62,29.75,76600.0,29.68,29.84,29.62,29.75,76600.0
2009-05-08 12:30:00,29.74,29.88,29.62,29.88,71800.0,29.74,29.88,29.62,29.88,71800.0
2009-05-08 13:00:00,29.88,30.0,29.85,29.89,98600.0,29.88,30.0,29.85,29.89,98600.0
2009-05-08 13:30:00,29.89,29.89,29.7,29.79,98100.0,29.89,29.89,29.7,29.79,98100.0
2009-05-08 14:00:00,29.78,30.17,29.78,30.16,145900.0,29.78,30.17,29.78,30.16,145900.0
2009-05-08 14:30:00,30.16,30.65,30.16,30.54,249900.0,30.16,30.65,30.16,30.54,249900.0
2009-05-08 15:00:00,30.55,30.58,30.33,30.5,180500.0,30.55,30.58,30.33,30.5,180500.0
2009-05-08 15:30:00,30.51,30.6,30.29,30.38,374800.0,30.51,30.6,30.29,30.38,374800.0
2009-05-11 09:30:00,30.02,30.22,29.63,30.0,263900.0,30.02,30.22,29.63,30.0,263900.0
2009-05-11 10:00:00,29.99,30.27,29.95,30.27,244800.0,29.99,30.27,29.95,30.27,244800.0
2009-05-11 10:30:00,30.26,30.47,30.26,30.44,135500.0,30.26,30.47,30.26,30.44,135500.0
2009-05-11 11:00:00,30.43,30.46,30.35,30.4,125800.0,30.43,30.46,30.35,30.4,125800.0
2009-05-11 11:30:00,30.39,30.39,30.23,30.32,82400.0,30.39,30.39,30.23,30.32,82400.0
2009-05-11 12:00:00,30.32,30.41,30.29,30.38,63300.0,30.32,30.41,30.29,30.38,63300.0
2009-05-11 12:30:00,30.37,30.46,30.37,30.45,71300.0,30.37,30.46,30.37,30.45,71300.0
2009-05-11 13:00:00,30.44,30.64,30.36,30.56,113600.0,30.44,30.64,30.36,30.56,113600.0
2009-05-11 13:30:00,30.57,30.72,30.54,30.57,80600.0,30.57,30.72,30.54,30.57,80600.0
2009-05-11 14:00:00,30.58,30.62,30.54,30.58,82300.0,30.58,30.62,30.54,30.58,82300.0
2009-05-11 14:30:00,30.56,30.67,30.54,30.63,96900.0,30.56,30.67,30.54,30.63,96900.0
2009-05-11 15:00:00,30.63,30.65,30.5,30.55,87500.0,30.63,30.65,30.5,30.55,87500.0
2009-05-11 15:30:00,30.55,30.95,30.48,30.66,404600.0,30.55,30.95,30.48,30.66,404600.0
2009-05-12 09:30:00,30.98,31.05,30.15,30.17,171300.0,30.98,31.05,30.15,30.17,171300.0
2009-05-12 10:00:00,30.18,30.3,29.98,30.22,108200.0,30.18,30.3,29.98,30.22,108200.0
2009-05-12 10:30:00,30.22,30.46,30.19,30.39,93400.0,30.22,30.46,30.19,30.39,93400.0
2009-05-12 11:00:00,30.37,30.43,30.2,30.26,66400.0,30.37,30.43,30.2,30.26,66400.0
2009-05-12 11:30:00,30.25,30.3,30.0,30.08,54800.0,30.25,30.3,30.0,30.08,54800.0
2009-05-12 12:00:00,30.09,30.09,29.85,29.99,65800.0,30.09,30.09,29.85,29.99,65800.0
2009-05-12 12:30:00,29.99,30.0,29.83,29.83,37900.0,29.99,30.0,29.83,29.83,37900.0
2009-05-12 13:00:00,29.84,29.86,29.74,29.79,65200.0,29.84,29.86,29.74,29.79,65200.0
2009-05-12 13:30:00,29.78,29.92,29.71,29.83,65700.0,29.78,29.92,29.71,29.83,65700.0
2009-05-12 14:00:00,29.83,29.91,29.71,29.75,145300.0,29.83,29.91,29.71,29.75,145300.0
2009-05-12 14:30:00,29.73,30.06,29.72,29.98,120400.0,29.73,30.06,29.72,29.98,120400.0
2009-05-12 15:00:00,30.0,30.17,29.94,30.08,114700.0,30.0,30.17,29.94,30.08,114700.0
2009-05-12 15:30:00,30.07,30.1,29.84,29.94,210000.0,30.07,30.1,29.84,29.94,210000.0
2009-05-13 09:30:00,29.74,30.12,29.54,29.65,139200.0,29.74,30.12,29.54,29.65,139200.0
2009-05-13 10:00:00,29.65,29.65,29.2,29.36,221400.0,29.65,29.65,29.2,29.36,221400.0
2009-05-13 10:30:00,29.35,29.36,28.9,29.09,179500.0,29.35,29.36,28.9,29.09,179500.0
2009-05-13 11:00:00,29.11,29.33,29.0,29.32,70000.0,29.11,29.33,29.0,29.32,70000.0
2009-05-13 11:30:00,29.3,29.35,29.2,29.2,70900.0,29.3,29.35,29.2,29.2,70900.0
2009-05-13 12:00:00,29.2,29.25,29.12,29.18,55100.0,29.2,29.25,29.12,29.18,55100.0
2009-05-13 12:30:00,29.18,29.18,28.81,28.82,61500.0,29.18,29.18,28.81,28.82,61500.0
2009-05-13 13:00:00,28.82,28.93,28.79,28.79,50800.0,28.82,28.93,28.79,28.79,50800.0
2009-05-13 13:30:00,28.8,29.0,28.79,28.99,98900.0,28.8,29.0,28.79,28.99,98900.0
2009-05-13 14:00:00,29.0,29.04,28.73,28.85,66800.0,29.0,29.04,28.73,28.85,66800.0
2009-05-13 14:30:00,28.85,28.99,28.8,28.97,103100.0,28.85,28.99,28.8,28.97,103100.0
2009-05-13 15:00:00,28.97,29.01,28.81,28.88,127300.0,28.97,29.01,28.81,28.88,127300.0
2009-05-13 15:30:00,28.88,29.05,28.88,28.97,187600.0,28.88,29.05,28.88,28.97,187600.0
2009-05-14 09:30:00,29.09,29.14,28.55,28.95,108900.0,29.09,29.14,28.55,28.95,108900.0
2009-05-14 10:00:00,28.94,29.8,28.85,28.85,485700.0,28.94,29.8,28.85,28.85,485700.0
2009-05-14 10:30:00,28.86,28.89,28.63,28.68,94400.0,28.86,28.89,28.63,28.68,94400.0
2009-05-14 11:00:00,28.67,28.85,28.61,28.73,58400.0,28.67,28.85,28.61,28.73,58400.0
2009-05-14 11:30:00,28.75,29.12,28.75,29.06,101700.0,28.75,29.12,28.75,29.06,101700.0
2009-05-14 12:00:00,29.06,29.22,29.04,29.08,91800.0,29.06,29.22,29.04,29.08,91800.0
2009-05-14 12:30:00,29.07,29.17,28.97,29.05,66400.0,29.07,29.17,28.97,29.05,66400.0
2009-05-14 13:00:00,29.05,29.09,28.88,28.93,56100.0,29.05,29.09,28.88,28.93,56100.0
2009-05-14 13:30:00,28.92,29.06,28.92,28.99,49400.0,28.92,29.06,28.92,28.99,49400.0
2009-05-14 14:00:00,29.0,29.32,29.0,29.2,155000.0,29.0,29.32,29.0,29.2,155000.0
2009-05-14 14:30:00,29.19,29.22,29.13,29.13,82800.0,29.19,29.22,29.13,29.13,82800.0
2009-05-14 15:00:00,29.13,29.15,28.97,29.02,91600.0,29.13,29.15,28.97,29.02,91600.0
2009-05-14 15:30:00,29.03,29.15,28.88,28.95,263300.0,29.03,29.15,28.88,28.95,263300.0
2009-05-15 09:30:00,28.73,28.96,28.12,28.81,190400.0,28.73,28.96,28.12,28.81,190400.0
2009-05-15 10:00:00,28.79,28.84,28.44,28.64,79300.0,28.79,28.84,28.44,28.64,79300.0
2009-05-15 10:30:00,28.64,28.74,28.54,28.72,72000.0,28.64,28.74,28.54,28.72,72000.0
2009-05-15 11:00:00,28.71,28.83,28.64,28.65,40600.0,28.71,28.83,28.64,28.65,40600.0
2009-05-15 11:30:00,28.64,28.79,28.38,28.38,76300.0,28.64,28.79,28.38,28.38,76300.0
2009-05-15 12:00:00,28.36,28.52,28.28,28.51,68400.0,28.36,28.52,28.28,28.51,68400.0
2009-05-15 12:30:00,28.51,28.59,28.48,28.51,44100.0,28.51,28.59,28.48,28.51,44100.0
2009-05-15 13:00:00,28.51,28.55,28.46,28.5,41100.0,28.51,28.55,28.46,28.5,41100.0
2009-05-15 13:30:00,28.49,28.5,28.39,28.46,31600.0,28.49,28.5,28.39,28.46,31600.0
2009-05-15 14:00:00,28.45,28.58,28.41,28.57,70700.0,28.45,28.58,28.41,28.57,70700.0
2009-05-15 14:30:00,28.56,28.6,28.5,28.55,62300.0,28.56,28.6,28.5,28.55,62300.0
2009-05-15 15:00:00,28.55,28.7,28.48,28.62,87500.0,28.55,28.7,28.48,28.62,87500.0
2009-05-15 15:30:00,28.64,28.64,28.44,28.49,185500.0,28.64,28.64,28.44,28.49,185500.0
2009-05-18 09:30:00,28.84,28.84,28.16,28.22,89500.0,28.84,28.84,28.16,28.22,89500.0
2009-05-18 10:00:00,28.22,28.25,28.16,28.18,80500.0,28.22,28.25,28.16,28.18,80500.0
2009-05-18 10:30:00,28.19,28.38,28.17,28.27,51500.0,28.19,28.38,28.17,28.27,51500.0
2009-05-18 11:00:00,28.27,28.27,28.21,28.25,62900.0,28.27,28.27,28.21,28.25,62900.0
2009-05-18 11:30:00,28.25,28.25,28.09,28.15,50300.0,28.25,28.25,28.09,28.15,50300.0
2009-05-18 12:00:00,28.16,28.42,28.07,28.42,57000.0,28.16,28.42,28.07,28.42,57000.0
2009-05-18 12:30:00,28.42,28.66,28.42,28.54,88900.0,28.42,28.66,28.42,28.54,88900.0
2009-05-18 13:00:00,28.53,28.6,28.51,28.54,37100.0,28.53,28.6,28.51,28.54,37100.0
2009-05-18 13:30:00,28.55,28.64,28.5,28.6,78000.0,28.55,28.64,28.5,28.6,78000.0
2009-05-18 14:00:00,28.6,28.66,28.54,28.62,60800.0,28.6,28.66,28.54,28.62,60800.0
2009-05-18 14:30:00,28.61,29.0,28.61,28.96,78800.0,28.61,29.0,28.61,28.96,78800.0
2009-05-18 15:00:00,28.96,29.07,28.88,28.97,208800.0,28.96,29.07,28.88,28.97,208800.0
2009-05-18 15:30:00,28.97,29.09,28.89,29.05,369500.0,28.97,29.09,28.89,29.05,369500.0
2009-05-19 09:30:00,29.0,29.14,28.7,28.78,118600.0,29.0,29.14,28.7,28.78,118600.0
2009-05-19 10:00:00,28.76,28.96,28.73,28.9,78400.0,28.76,28.96,28.73,28.9,78400.0
2009-05-19 10:30:00,28.9,29.09,28.9,28.95,49300.0,28.9,29.09,28.9,28.95,49300.0
2009-05-19 11:00:00,28.98,29.05,28.78,28.84,50200.0,28.98,29.05,28.78,28.84,50200.0
2009-05-19 11:30:00,28.86,28.99,28.86,28.94,47400.0,28.86,28.99,28.86,28.94,47400.0
2009-05-19 12:00:00,28.93,29.05,28.88,29.0,61900.0,28.93,29.05,28.88,29.0,61900.0
2009-05-19 12:30:00,29.0,29.02,28.88,28.92,38900.0,29.0,29.02,28.88,28.92,38900.0
2009-05-19 13:00:00,28.92,29.2,28.88,29.2,58100.0,28.92,29.2,28.88,29.2,58100.0
2009-05-19 13:30:00,29.22,29.25,29.11,29.16,57300.0,29.22,29.25,29.11,29.16,57300.0
2009-05-19 14:00:00,29.16,29.26,29.1,29.25,79900.0,29.16,29.26,29.1,29.25,79900.0
2009-05-19 14:30:00,29.25,29.46,29.25,29.39,95000.0,29.25,29.46,29.25,29.39,95000.0
2009-05-19 15:00:00,29.39,29.42,29.33,29.39,70900.0,29.39,29.42,29.33,29.39,70900.0
2009-05-19 15:30:00,29.38,29.47,29.19,29.32,300500.0,29.38,29.47,29.19,29.32,300500.0
2009-05-20 09:30:00,29.44,29.46,29.03,29.24,126600.0,29.44,29.46,29.03,29.24,126600.0
2009-05-20 10:00:00,29.25,29.44,29.25,29.39,92400.0,29.25,29.44,29.25,29.39,92400.0
2009-05-20 10:30:00,29.39,29.55,29.37,29.47,105600.0,29.39,29.55,29.37,29.47,105600.0
2009-05-20 11:00:00,29.47,29.55,29.45,29.55,48300.0,29.47,29.55,29.45,29.55,48300.0
2009-05-20 11:30:00,29.55,29.55,29.32,29.33,85400.0,29.55,29.55,29.32,29.33,85400.0
2009-05-20 12:00:00,29.33,29.5,29.31,29.45,64000.0,29.33,29.5,29.31,29.45,64000.0
2009-05-20 12:30:00,29.45,29.46,29.34,29.35,79200.0,29.45,29.46,29.34,29.35,79200.0
2009-05-20 13:00:00,29.34,29.43,29.3,29.42,61100.0,29.34,29.43,29.3,29.42,61100.0
2009-05-20 13:30:00,29.42,29.42,29.31,29.37,54300.0,29.42,29.42,29.31,29.37,54300.0
2009-05-20 14:00:00,29.36,29.44,29.31,29.37,79100.0,29.36,29.44,29.31,29.37,79100.0
2009-05-20 14:30:00,29.36,29.47,29.33,29.4,63300.0,29.36,29.47,29.33,29.4,63300.0
2009-05-20 15:00:00,29.4,29.43,29.33,29.39,166600.0,29.4,29.43,29.33,29.39,166600.0
2009-05-20 15:30:00,29.4,29.51,29.21,29.47,510700.0,29.4,29.51,29.21,29.47,510700.0
2009-05-21 09:30:00,29.36,29.44,28.81,29.03,266400.0,29.36,29.44,28.81,29.03,266400.0
2009-05-21 10:00:00,29.05,29.23,29.0,29.08,262600.0,29.05,29.23,29.0,29.08,262600.0
2009-05-21 10:30:00,29.08,29.38,29.04,29.1,223700.0,29.08,29.38,29.04,29.1,223700.0
2009-05-21 11:00:00,29.11,29.12,28.71,28.81,160600.0,29.11,29.12,28.71,28.81,160600.0
2009-05-21 11:30:00,28.8,28.9,28.78,28.87,47100.0,28.8,28.9,28.78,28.87,47100.0
2009-05-21 12:00:00,28.87,28.97,28.79,28.97,115200.0,28.87,28.97,28.79,28.97,115200.0
2009-05-21 12:30:00,28.97,28.97,28.76,28.84,72400.0,28.97,28.97,28.76,28.84,72400.0
2009-05-21 13:00:00,28.83,28.93,28.8,28.92,68100.0,28.83,28.93,28.8,28.92,68100.0
2009-05-21 13:30:00,28.91,28.93,28.82,28.85,40300.0,28.91,28.93,28.82,28.85,40300.0
2009-05-21 14:00:00,28.85,28.92,28.69,28.75,54400.0,28.85,28.92,28.69,28.75,54400.0
2009-05-21 14:30:00,28.74,28.79,28.56,28.62,138000.0,28.74,28.79,28.56,28.62,138000.0
2009-05-21 15:00:00,28.62,28.85,28.61,28.85,75800.0,28.62,28.85,28.61,28.85,75800.0
2009-05-21 15:30:00,28.85,28.94,28.74,28.9,202000.0,28.85,28.94,28.74,28.9,202000.0
2009-05-22 09:30:00,28.87,28.96,28.61,28.66,115300.0,28.87,28.96,28.61,28.66,115300.0
2009-05-22 10:00:00,28.66,28.91,28.62,28.9,78900.0,28.66,28.91,28.62,28.9,78900.0
2009-05-22 10:30:00,28.87,28.99,28.75,28.9,31500.0,28.87,28.99,28.75,28.9,31500.0
2009-05-22 11:00:00,28.91,29.0,28.83,28.89,119900.0,28.91,29.0,28.83,28.89,119900.0
2009-05-22 11:30:00,28.9,28.9,28.76,28.77,64900.0,28.9,28.9,28.76,28.77,64900.0
2009-05-22 12:00:00,28.76,28.85,28.75,28.76,17000.0,28.76,28.85,28.75,28.76,17000.0
2009-05-22 12:30:00,28.77,29.02,28.75,29.02,38700.0,28.77,29.02,28.75,29.02,38700.0
2009-05-22 13:00:00,29.0,29.06,29.0,29.03,41600.0,29.0,29.06,29.0,29.03,41600.0
2009-05-22 13:30:00,29.02,29.07,28.96,29.03,96300.0,29.02,29.07,28.96,29.03,96300.0
2009-05-22 14:00:00,29.02,29.07,28.97,29.06,110100.0,29.02,29.07,28.97,29.06,110100.0
2009-05-22 14:30:00,29.05,29.12,29.02,29.12,45300.0,29.05,29.12,29.02,29.12,45300.0
2009-05-22 15:00:00,29.11,29.14,29.01,29.05,80100.0,29.11,29.14,29.01,29.05,80100.0
2009-05-22 15:30:00,29.03,29.13,28.97,29.05,268600.0,29.03,29.13,28.97,29.05,268600.0
2009-05-26 09:30:00,28.78,29.25,28.15,28.93,210100.0,28.78,29.25,28.15,28.93,210100.0
2009-05-26 10:00:00,28.92,29.81,28.9,29.45,233200.0,28.92,29.81,28.9,29.45,233200.0
2009-05-26 10:30:00,29.44,29.5,29.31,29.38,69300.0,29.44,29.5,29.31,29.38,69300.0
2009-05-26 11:00:00,29.38,29.48,29.28,29.45,51000.0,29.38,29.48,29.28,29.45,51000.0
2009-05-26 11:30:00,29.43,29.52,29.4,29.49,69100.0,29.43,29.52,29.4,29.49,69100.0
2009-05-26 12:00:00,29.5,29.57,29.47,29.56,48900.0,29.5,29.57,29.47,29.56,48900.0
2009-05-26 12:30:00,29.56,29.62,29.5,29.55,56100.0,29.56,29.62,29.5,29.55,56100.0
2009-05-26 13:00:00,29.56,29.58,29.47,29.53,48600.0,29.56,29.58,29.47,29.53,48600.0
2009-05-26 13:30:00,29.54,29.59,29.47,29.56,41700.0,29.54,29.59,29.47,29.56,41700.0
2009-05-26 14:00:00,29.56,29.65,29.52,29.56,52500.0,29.56,29.65,29.52,29.56,52500.0
2009-05-26 14:30:00,29.54,29.63,29.46,29.5,61300.0,29.54,29.63,29.46,29.5,61300.0
2009-05-26 15:00:00,29.5,29.51,29.35,29.44,92800.0,29.5,29.51,29.35,29.44,92800.0
2009-05-26 15:30:00,29.45,29.66,29.4,29.62,314300.0,29.45,29.66,29.4,29.62,314300.0
2009-05-27 09:30:00,29.59,29.59,29.23,29.29,125800.0,29.59,29.59,29.23,29.29,125800.0
2009-05-27 10:00:00,29.29,29.57,29.21,29.5,485000.0,29.29,29.57,29.21,29.5,485000.0
2009-05-27 10:30:00,29.5,29.71,29.48,29.68,155400.0,29.5,29.71,29.48,29.68,155400.0
2009-05-27 11:00:00,29.67,29.79,29.64,29.72,230900.0,29.67,29.79,29.64,29.72,230900.0
2009-05-27 11:30:00,29.72,29.78,29.6,29.63,37800.0,29.72,29.78,29.6,29.63,37800.0
2009-05-27 12:00:00,29.63,29.93,29.62,29.64,337400.0,29.63,29.93,29.62,29.64,337400.0
2009-05-27 12:30:00,29.63,29.64,29.37,29.39,71900.0,29.63,29.64,29.37,29.39,71900.0
2009-05-27 13:00:00,29.39,29.55,29.39,29.53,462000.0,29.39,29.55,29.39,29.53,462000.0
2009-05-27 13:30:00,29.54,29.54,29.07,29.25,91300.0,29.54,29.54,29.07,29.25,91300.0
2009-05-27 14:00:00,29.24,29.26,29.12,29.18,82800.0,29.24,29.26,29.12,29.18,82800.0
2009-05-27 14:30:00,29.18,29.42,29.15,29.39,72500.0,29.18,29.42,29.15,29.39,72500.0
2009-05-27 15:00:00,29.39,29.42,29.05,29.11,117900.0,29.39,29.42,29.05,29.11,117900.0
2009-05-27 15:30:00,29.11,29.3,29.11,29.16,157700.0,29.11,29.3,29.11,29.16,157700.0
2009-05-28 09:30:00,29.05,29.35,29.0,29.06,83000.0,29.05,29.35,29.0,29.06,83000.0
2009-05-28 10:00:00,29.03,29.03,28.77,28.96,66200.0,29.03,29.03,28.77,28.96,66200.0
2009-05-28 10:30:00,28.98,29.01,28.78,29.01,41300.0,28.98,29.01,28.78,29.01,41300.0
2009-05-28 11:00:00,29.01,29.14,28.94,29.0,77600.0,29.01,29.14,28.94,29.0,77600.0
2009-05-28 11:30:00,28.99,29.04,28.8,28.95,47400.0,28.99,29.04,28.8,28.95,47400.0
2009-05-28 12:00:00,28.95,28.97,28.59,28.66,150200.0,28.95,28.97,28.59,28.66,150200.0
2009-05-28 12:30:00,28.65,28.68,28.57,28.57,48100.0,28.65,28.68,28.57,28.57,48100.0
2009-05-28 13:00:00,28.58,29.04,28.57,28.95,107000.0,28.58,29.04,28.57,28.95,107000.0
2009-05-28 13:30:00,28.95,29.03,28.86,28.9,47500.0,28.95,29.03,28.86,28.9,47500.0
2009-05-28 14:00:00,28.91,29.02,28.87,29.01,68300.0,28.91,29.02,28.87,29.01,68300.0
2009-05-28 14:30:00,29.02,29.02,28.83,28.86,81000.0,29.02,29.02,28.83,28.86,81000.0
2009-05-28 15:00:00,28.87,28.87,28.64,28.73,74900.0,28.87,28.87,28.64,28.73,74900.0
2009-05-28 15:30:00,28.72,28.83,28.67,28.77,148700.0,28.72,28.83,28.67,28.77,148700.0
2009-05-29 09:30:00,28.81,29.01,28.18,28.6,95400.0,28.81,29.01,28.18,28.6,95400.0
2009-05-29 10:00:00,28.61,28.74,28.55,28.66,27600.0,28.61,28.74,28.55,28.66,27600.0
2009-05-29 10:30:00,28.68,28.8,28.67,28.73,37900.0,28.68,28.8,28.67,28.73,37900.0
2009-05-29 11:00:00,28.73,28.75,28.56,28.58,38700.0,28.73,28.75,28.56,28.58,38700.0
2009-05-29 11:30:00,28.56,28.62,28.51,28.56,66900.0,28.56,28.62,28.51,28.56,66900.0
2009-05-29 12:00:00,28.56,28.63,28.54,28.59,41000.0,28.56,28.63,28.54,28.59,41000.0
2009-05-29 12:30:00,28.58,28.81,28.56,28.78,847900.0,28.58,28.81,28.56,28.78,847900.0
2009-05-29 13:00:00,28.78,29.1,28.77,29.09,88100.0,28.78,29.1,28.77,29.09,88100.0
2009-05-29 13:30:00,29.08,29.25,29.07,29.09,51500.0,29.08,29.25,29.07,29.09,51500.0
2009-05-29 14:00:00,29.09,29.19,29.08,29.14,104900.0,29.09,29.19,29.08,29.14,104900.0
2009-05-29 14:30:00,29.15,29.23,29.12,29.2,134600.0,29.15,29.23,29.12,29.2,134600.0
2009-05-29 15:00:00,29.2,29.39,29.2,29.38,192800.0,29.2,29.39,29.2,29.38,192800.0
2009-05-29 15:30:00,29.39,29.82,29.38,29.72,393700.0,29.39,29.82,29.38,29.72,393700.0
2009-06-01 09:30:00,30.0,30.2,29.59,29.83,145400.0,30.0,30.2,29.59,29.83,145400.0
2009-06-01 10:00:00,29.83,30.1,29.8,30.0,177800.0,29.83,30.1,29.8,30.0,177800.0
2009-06-01 10:30:00,29.98,30.15,29.98,30.07,250200.0,29.98,30.15,29.98,30.07,250200.0
2009-06-01 11:00:00,30.07,30.08,29.86,29.87,105400.0,30.07,30.08,29.86,29.87,105400.0
2009-06-01 11:30:00,29.88,29.92,29.82,29.88,71000.0,29.88,29.92,29.82,29.88,71000.0
2009-06-01 12:00:00,29.89,29.95,29.89,29.92,46900.0,29.89,29.95,29.89,29.92,46900.0
2009-06-01 12:30:00,29.93,30.01,29.9,29.95,73500.0,29.93,30.01,29.9,29.95,73500.0
2009-06-01 13:00:00,29.94,29.96,29.83,29.89,83200.0,29.94,29.96,29.83,29.89,83200.0
2009-06-01 13:30:00,29.88,30.04,29.84,29.96,141200.0,29.88,30.04,29.84,29.96,141200.0
2009-06-01 14:00:00,29.96,30.0,29.85,29.87,94900.0,29.96,30.0,29.85,29.87,94900.0
2009-06-01 14:30:00,29.88,30.04,29.87,29.98,71300.0,29.88,30.04,29.87,29.98,71300.0
2009-06-01 15:00:00,29.96,29.97,29.81,29.96,110100.0,29.96,29.97,29.81,29.96,110100.0
2009-06-01 15:30:00,29.95,30.04,29.9,30.02,193100.0,29.95,30.04,29.9,30.02,193100.0
2009-06-02 09:30:00,29.05,30.25,29.03,30.25,210200.0,29.05,30.25,29.03,30.25,210200.0
2009-06-02 10:00:00,30.25,30.72,30.25,30.35,155200.0,30.25,30.72,30.25,30.35,155200.0
2009-06-02 10:30:00,30.36,30.36,29.94,29.99,167000.0,30.36,30.36,29.94,29.99,167000.0
2009-06-02 11:00:00,29.99,30.3,29.98,30.27,101000.0,29.99,30.3,29.98,30.27,101000.0
2009-06-02 11:30:00,30.28,30.37,30.13,30.37,90700.0,30.28,30.37,30.13,30.37,90700.0
2009-06-02 12:00:00,30.37,30.45,30.16,30.2,79200.0,30.37,30.45,30.16,30.2,79200.0
2009-06-02 12:30:00,30.21,30.39,30.2,30.32,55700.0,30.21,30.39,30.2,30.32,55700.0
2009-06-02 13:00:00,30.33,30.52,30.33,30.49,72700.0,30.33,30.52,30.33,30.49,72700.0
2009-06-02 13:30:00,30.49,30.61,30.48,30.53,61800.0,30.49,30.61,30.48,30.53,61800.0
2009-06-02 14:00:00,30.53,30.54,30.41,30.52,64400.0,30.53,30.54,30.41,30.52,64400.0
2009-06-02 14:30:00,30.52,30.65,30.5,30.63,100600.0,30.52,30.65,30.5,30.63,100600.0
2009-06-02 15:00:00,30.63,30.79,30.63,30.74,177100.0,30.63,30.79,30.63,30.74,177100.0
2009-06-02 15:30:00,30.74,30.95,30.7,30.81,465300.0,30.74,30.95,30.7,30.81,465300.0
2009-06-03 09:30:00,30.51,31.09,30.41,31.08,162000.0,30.51,31.09,30.41,31.08,162000.0
2009-06-03 10:00:00,31.04,31.09,30.88,31.09,151100.0,31.04,31.09,30.88,31.09,151100.0
2009-06-03 10:30:00,31.09,31.43,31.07,31.4,154100.0,31.09,31.43,31.07,31.4,154100.0
2009-06-03 11:00:00,31.39,31.39,31.19,31.37,89100.0,31.39,31.39,31.19,31.37,89100.0
2009-06-03 11:30:00,31.37,31.64,31.37,31.46,185100.0,31.37,31.64,31.37,31.46,185100.0
2009-06-03 12:00:00,31.45,31.52,31.42,31.42,102000.0,31.45,31.52,31.42,31.42,102000.0
2009-06-03 12:30:00,31.42,31.45,31.37,31.4,96200.0,31.42,31.45,31.37,31.4,96200.0
2009-06-03 13:00:00,31.4,31.47,31.39,31.45,87100.0,31.4,31.47,31.39,31.45,87100.0
2009-06-03 13:30:00,31.45,31.53,31.38,31.46,102500.0,31.45,31.53,31.38,31.46,102500.0
2009-06-03 14:00:00,31.48,31.48,31.29,31.33,125100.0,31.48,31.48,31.29,31.33,125100.0
2009-06-03 14:30:00,31.32,31.4,31.26,31.38,74700.0,31.32,31.4,31.26,31.38,74700.0
2009-06-03 15:00:00,31.37,31.44,31.3,31.31,106400.0,31.37,31.44,31.3,31.31,106400.0
2009-06-03 15:30:00,31.31,31.5,31.3,31.5,221200.0,31.31,31.5,31.3,31.5,221200.0
2009-06-04 09:30:00,31.8,31.8,31.36,31.51,126600.0,31.8,31.8,31.36,31.51,126600.0
2009-06-04 10:00:00,31.51,31.76,31.03,31.07,164600.0,31.51,31.76,31.03,31.07,164600.0
2009-06-04 10:30:00,31.09,31.11,30.95,31.04,123100.0,31.09,31.11,30.95,31.04,123100.0
2009-06-04 11:00:00,31.04,31.1,30.96,31.01,49300.0,31.04,31.1,30.96,31.01,49300.0
2009-06-04 11:30:00,31.01,31.55,30.98,31.0,32900.0,31.01,31.55,30.98,31.0,32900.0
2009-06-04 12:00:00,30.98,30.98,30.79,30.91,42100.0,30.98,30.98,30.79,30.91,42100.0
2009-06-04 12:30:00,30.91,30.92,30.79,30.8,43700.0,30.91,30.92,30.79,30.8,43700.0
2009-06-04 13:00:00,30.8,30.85,30.77,30.78,44900.0,30.8,30.85,30.77,30.78,44900.0
2009-06-04 13:30:00,30.77,30.78,30.53,30.6,91600.0,30.77,30.78,30.53,30.6,91600.0
2009-06-04 14:00:00,30.61,30.61,30.54,30.55,88400.0,30.61,30.61,30.54,30.55,88400.0
2009-06-04 14:30:00,30.55,30.56,30.47,30.47,128800.0,30.55,30.56,30.47,30.47,128800.0
2009-06-04 15:00:00,30.48,30.5,30.38,30.39,167300.0,30.48,30.5,30.38,30.39,167300.0
2009-06-04 15:30:00,30.39,30.47,30.29,30.39,364000.0,30.39,30.47,30.29,30.39,364000.0
2009-06-05 09:30:00,30.64,30.74,30.15,30.5,153700.0,30.64,30.74,30.15,30.5,153700.0
2009-06-05 10:00:00,30.51,30.59,30.44,30.49,76700.0,30.51,30.59,30.44,30.49,76700.0
2009-06-05 10:30:00,30.52,30.63,30.43,30.47,66700.0,30.52,30.63,30.43,30.47,66700.0
2009-06-05 11:00:00,30.5,30.62,30.49,30.54,41700.0,30.5,30.62,30.49,30.54,41700.0
2009-06-05 11:30:00,30.54,30.63,30.47,30.62,57700.0,30.54,30.63,30.47,30.62,57700.0
2009-06-05 12:00:00,30.61,30.79,30.57,30.78,37300.0,30.61,30.79,30.57,30.78,37300.0
2009-06-05 12:30:00,30.79,30.79,30.7,30.75,54800.0,30.79,30.79,30.7,30.75,54800.0
2009-06-05 13:00:00,30.75,30.76,30.65,30.72,61600.0,30.75,30.76,30.65,30.72,61600.0
2009-06-05 13:30:00,30.73,30.81,30.72,30.75,49200.0,30.73,30.81,30.72,30.75,49200.0
2009-06-05 14:00:00,30.75,30.76,30.45,30.51,87200.0,30.75,30.76,30.45,30.51,87200.0
2009-06-05 14:30:00,30.51,30.67,30.5,30.65,80700.0,30.51,30.67,30.5,30.65,80700.0
2009-06-05 15:00:00,30.65,30.8,30.59,30.66,92800.0,30.65,30.8,30.59,30.66,92800.0
2009-06-05 15:30:00,30.66,30.85,30.66,30.8,150100.0,30.66,30.85,30.66,30.8,150100.0
2009-06-08 09:30:00,30.45,30.84,30.45,30.48,131500.0,30.45,30.84,30.45,30.48,131500.0
2009-06-08 10:00:00,30.47,30.47,30.18,30.25,131200.0,30.47,30.47,30.18,30.25,131200.0
2009-06-08 10:30:00,30.24,30.4,30.21,30.32,105400.0,30.24,30.4,30.21,30.32,105400.0
2009-06-08 11:00:00,30.31,30.42,30.26,30.29,80600.0,30.31,30.42,30.26,30.29,80600.0
2009-06-08 11:30:00,30.28,30.39,30.27,30.36,80000.0,30.28,30.39,30.27,30.36,80000.0
2009-06-08 12:00:00,30.36,30.36,30.21,30.25,56700.0,30.36,30.36,30.21,30.25,56700.0
2009-06-08 12:30:00,30.25,30.42,30.25,30.35,56400.0,30.25,30.42,30.25,30.35,56400.0
2009-06-08 13:00:00,30.35,30.52,30.35,30.5,50900.0,30.35,30.52,30.35,30.5,50900.0
2009-06-08 13:30:00,30.5,30.63,30.47,30.59,45100.0,30.5,30.63,30.47,30.59,45100.0
2009-06-08 14:00:00,30.59,30.6,30.54,30.59,55700.0,30.59,30.6,30.54,30.59,55700.0
2009-06-08 14:30:00,30.59,30.67,30.49,30.49,116600.0,30.59,30.67,30.49,30.49,116600.0
2009-06-08 15:00:00,30.49,30.9,30.49,30.82,144700.0,30.49,30.9,30.49,30.82,144700.0
2009-06-08 15:30:00,30.82,31.06,30.72,30.76,275200.0,30.82,31.06,30.72,30.76,275200.0
2009-06-09 09:30:00,31.0,31.05,30.45,30.52,187500.0,31.0,31.05,30.45,30.52,187500.0
2009-06-09 10:00:00,30.51,30.6,30.37,30.53,124600.0,30.51,30.6,30.37,30.53,124600.0
2009-06-09 10:30:00,30.53,30.63,30.5,30.5,29500.0,30.53,30.63,30.5,30.5,29500.0
2009-06-09 11:00:00,30.51,30.59,30.45,30.57,36300.0,30.51,30.59,30.45,30.57,36300.0
2009-06-09 11:30:00,30.55,30.58,30.52,30.53,23800.0,30.55,30.58,30.52,30.53,23800.0
2009-06-09 12:00:00,30.53,30.61,30.51,30.6,27100.0,30.53,30.61,30.51,30.6,27100.0
2009-06-09 12:30:00,30.58,30.6,30.5,30.57,37800.0,30.58,30.6,30.5,30.57,37800.0
2009-06-09 13:00:00,30.57,30.62,30.55,30.6,37000.0,30.57,30.62,30.55,30.6,37000.0
2009-06-09 13:30:00,30.6,30.63,30.56,30.57,86400.0,30.6,30.63,30.56,30.57,86400.0
2009-06-09 14:00:00,30.56,30.64,30.5,30.63,37700.0,30.56,30.64,30.5,30.63,37700.0
2009-06-09 14:30:00,30.64,30.73,30.54,30.61,57300.0,30.64,30.73,30.54,30.61,57300.0
2009-06-09 15:00:00,30.62,30.64,30.51,30.59,55100.0,30.62,30.64,30.51,30.59,55100.0
2009-06-09 15:30:00,30.59,30.66,30.48,30.52,172900.0,30.59,30.66,30.48,30.52,172900.0
2009-06-10 09:30:00,30.63,30.85,30.0,30.17,149800.0,30.63,30.85,30.0,30.17,149800.0
2009-06-10 10:00:00,30.17,30.19,29.96,30.1,160100.0,30.17,30.19,29.96,30.1,160100.0
2009-06-10 10:30:00,30.1,30.28,30.09,30.24,70800.0,30.1,30.28,30.09,30.24,70800.0
2009-06-10 11:00:00,30.26,30.26,30.13,30.17,145100.0,30.26,30.26,30.13,30.17,145100.0
2009-06-10 11:30:00,30.17,30.2,30.04,30.2,95100.0,30.17,30.2,30.04,30.2,95100.0
2009-06-10 12:00:00,30.2,30.26,30.18,30.2,51600.0,30.2,30.26,30.18,30.2,51600.0
2009-06-10 12:30:00,30.19,30.21,30.12,30.21,40600.0,30.19,30.21,30.12,30.21,40600.0
2009-06-10 13:00:00,30.21,30.22,30.06,30.15,74600.0,30.21,30.22,30.06,30.15,74600.0
2009-06-10 13:30:00,30.15,30.17,29.96,30.0,114900.0,30.15,30.17,29.96,30.0,114900.0
2009-06-10 14:00:00,29.98,30.37,29.84,30.15,131400.0,29.98,30.37,29.84,30.15,131400.0
2009-06-10 14:30:00,30.15,30.21,29.98,30.16,112000.0,30.15,30.21,29.98,30.16,112000.0
2009-06-10 15:00:00,30.16,30.17,29.84,29.89,111400.0,30.16,30.17,29.84,29.89,111400.0
2009-06-10 15:30:00,29.89,30.23,29.87,30.15,188800.0,29.89,30.23,29.87,30.15,188800.0
2009-06-11 09:30:00,30.14,30.84,30.14,30.66,176800.0,30.14,30.84,30.14,30.66,176800.0
2009-06-11 10:00:00,30.66,30.7,30.45,30.47,67300.0,30.66,30.7,30.45,30.47,67300.0
2009-06-11 10:30:00,30.46,30.66,30.46,30.58,53300.0,30.46,30.66,30.46,30.58,53300.0
2009-06-11 11:00:00,30.55,30.67,30.46,30.6,43700.0,30.55,30.67,30.46,30.6,43700.0
2009-06-11 11:30:00,30.63,30.71,30.51,30.52,67100.0,30.63,30.71,30.51,30.52,67100.0
2009-06-11 12:00:00,30.52,30.7,30.5,30.61,29000.0,30.52,30.7,30.5,30.61,29000.0
2009-06-11 12:30:00,30.6,30.91,30.6,30.89,100900.0,30.6,30.91,30.6,30.89,100900.0
2009-06-11 13:00:00,30.89,30.97,30.71,30.92,132900.0,30.89,30.97,30.71,30.92,132900.0
2009-06-11 13:30:00,30.94,30.94,30.65,30.71,151300.0,30.94,30.94,30.65,30.71,151300.0
2009-06-11 14:00:00,30.69,30.81,30.6,30.77,57500.0,30.69,30.81,30.6,30.77,57500.0
2009-06-11 14:30:00,30.77,30.91,30.62,30.86,89000.0,30.77,30.91,30.62,30.86,89000.0
2009-06-11 15:00:00,30.88,30.98,30.82,30.9,154100.0,30.88,30.98,30.82,30.9,154100.0
2009-06-11 15:30:00,30.9,31.08,30.83,30.91,359300.0,30.9,31.08,30.83,30.91,359300.0
2009-06-12 09:30:00,30.74,31.09,30.66,30.89,75200.0,30.74,31.09,30.66,30.89,75200.0
2009-06-12 10:00:00,30.88,30.89,30.71,30.78,79800.0,30.88,30.89,30.71,30.78,79800.0
2009-06-12 10:30:00,30.77,31.09,30.7,31.08,68500.0,30.77,31.09,30.7,31.08,68500.0
2009-06-12 11:00:00,31.09,31.09,30.94,31.05,57600.0,31.09,31.09,30.94,31.05,57600.0
2009-06-12 11:30:00,31.03,31.17,31.03,31.11,51500.0,31.03,31.17,31.03,31.11,51500.0
2009-06-12 12:00:00,31.09,31.38,31.09,31.38,52900.0,31.09,31.38,31.09,31.38,52900.0
2009-06-12 12:30:00,31.38,31.43,31.35,31.37,80200.0,31.38,31.43,31.35,31.37,80200.0
2009-06-12 13:00:00,31.37,31.52,31.37,31.5,66700.0,31.37,31.52,31.37,31.5,66700.0
2009-06-12 13:30:00,31.5,31.56,31.47,31.51,72500.0,31.5,31.56,31.47,31.51,72500.0
2009-06-12 14:00:00,31.5,31.52,31.42,31.48,71200.0,31.5,31.52,31.42,31.48,71200.0
2009-06-12 14:30:00,31.49,31.65,31.48,31.56,76900.0,31.49,31.65,31.48,31.56,76900.0
2009-06-12 15:00:00,31.57,31.64,31.48,31.62,137400.0,31.57,31.64,31.48,31.62,137400.0
2009-06-12 15:30:00,31.61,31.65,31.42,31.6,441200.0,31.61,31.65,31.42,31.6,441200.0
2009-06-15 09:30:00,31.4,31.4,30.84,31.13,132800.0,31.4,31.4,30.84,31.13,132800.0
2009-06-15 10:00:00,31.13,31.15,30.76,30.8,105800.0,31.13,31.15,30.76,30.8,105800.0
2009-06-15 10:30:00,30.81,30.84,30.69,30.83,117800.0,30.81,30.84,30.69,30.83,117800.0
2009-06-15 11:00:00,30.84,30.98,30.82,30.84,65500.0,30.84,30.98,30.82,30.84,65500.0
2009-06-15 11:30:00,30.85,30.98,30.84,30.91,37700.0,30.85,30.98,30.84,30.91,37700.0
2009-06-15 12:00:00,30.9,31.16,30.89,31.12,39800.0,30.9,31.16,30.89,31.12,39800.0
2009-06-15 12:30:00,31.13,31.33,31.13,31.33,52700.0,31.13,31.33,31.13,31.33,52700.0
2009-06-15 13:00:00,31.33,31.33,31.03,31.03,42300.0,31.33,31.33,31.03,31.03,42300.0
2009-06-15 13:30:00,31.03,31.03,30.89,30.99,64800.0,31.03,31.03,30.89,30.99,64800.0
2009-06-15 14:00:00,30.98,31.0,30.89,31.0,60400.0,30.98,31.0,30.89,31.0,60400.0
2009-06-15 14:30:00,30.99,30.99,30.81,30.84,52300.0,30.99,30.99,30.81,30.84,52300.0
2009-06-15 15:00:00,30.84,30.96,30.82,30.91,77200.0,30.84,30.96,30.82,30.91,77200.0
2009-06-15 15:30:00,30.91,31.0,30.87,30.93,254300.0,30.91,31.0,30.87,30.93,254300.0
2009-06-16 09:30:00,31.44,31.54,31.02,31.07,83400.0,31.44,31.54,31.02,31.07,83400.0
2009-06-16 10:00:00,31.09,31.1,30.91,30.92,60300.0,31.09,31.1,30.91,30.92,60300.0
2009-06-16 10:30:00,30.95,31.01,30.92,30.96,39900.0,30.95,31.01,30.92,30.96,39900.0
2009-06-16 11:00:00,30.97,31.02,30.94,30.96,45000.0,30.97,31.02,30.94,30.96,45000.0
2009-06-16 11:30:00,30.97,31.02,30.9,30.9,27300.0,30.97,31.02,30.9,30.9,27300.0
2009-06-16 12:00:00,30.91,31.02,30.9,30.97,16100.0,30.91,31.02,30.9,30.97,16100.0
2009-06-16 12:30:00,30.97,30.97,30.56,30.68,55200.0,30.97,30.97,30.56,30.68,55200.0
2009-06-16 13:00:00,30.67,30.67,30.56,30.62,56600.0,30.67,30.67,30.56,30.62,56600.0
2009-06-16 13:30:00,30.61,30.7,30.54,30.61,36600.0,30.61,30.7,30.54,30.61,36600.0
2009-06-16 14:00:00,30.59,30.61,30.5,30.54,74800.0,30.59,30.61,30.5,30.54,74800.0
2009-06-16 14:30:00,30.53,30.81,30.5,30.79,56200.0,30.53,30.81,30.5,30.79,56200.0
2009-06-16 15:00:00,30.8,30.86,30.75,30.8,88400.0,30.8,30.86,30.75,30.8,88400.0
2009-06-16 15:30:00,30.81,30.91,30.69,30.72,127800.0,30.81,30.91,30.69,30.72,127800.0
2009-06-17 09:30:00,30.68,31.29,30.68,31.23,138800.0,30.68,31.29,30.68,31.23,138800.0
2009-06-17 10:00:00,31.21,31.43,31.18,31.39,123400.0,31.21,31.43,31.18,31.39,123400.0
2009-06-17 10:30:00,31.39,31.58,31.37,31.53,182800.0,31.39,31.58,31.37,31.53,182800.0
2009-06-17 11:00:00,31.52,31.88,31.5,31.83,163800.0,31.52,31.88,31.5,31.83,163800.0
2009-06-17 11:30:00,31.81,32.24,31.8,32.15,124900.0,31.81,32.24,31.8,32.15,124900.0
2009-06-17 12:00:00,32.17,32.3,32.13,32.23,80400.0,32.17,32.3,32.13,32.23,80400.0
2009-06-17 12:30:00,32.23,32.26,32.12,32.12,38900.0,32.23,32.26,32.12,32.12,38900.0
2009-06-17 13:00:00,32.12,32.12,31.86,31.9,90400.0,32.12,32.12,31.86,31.9,90400.0
2009-06-17 13:30:00,31.9,31.99,31.82,31.86,121400.0,31.9,31.99,31.82,31.86,121400.0
2009-06-17 14:00:00,31.85,31.88,31.74,31.79,83700.0,31.85,31.88,31.74,31.79,83700.0
2009-06-17 14:30:00,31.8,31.97,31.79,31.96,65700.0,31.8,31.97,31.79,31.96,65700.0
2009-06-17 15:00:00,31.97,32.04,31.88,31.91,158700.0,31.97,32.04,31.88,31.91,158700.0
2009-06-17 15:30:00,31.91,32.02,31.84,31.87,250200.0,31.91,32.02,31.84,31.87,250200.0
2009-06-18 09:30:00,31.74,31.93,31.46,31.87,114300.0,31.74,31.93,31.46,31.87,114300.0
2009-06-18 10:00:00,31.93,31.99,31.77,31.9,59300.0,31.93,31.99,31.77,31.9,59300.0
2009-06-18 10:30:00,31.9,32.1,31.9,32.1,69400.0,31.9,32.1,31.9,32.1,69400.0
2009-06-18 11:00:00,32.1,32.18,32.01,32.01,49200.0,32.1,32.18,32.01,32.01,49200.0
2009-06-18 11:30:00,32.01,32.07,31.96,32.04,45100.0,32.01,32.07,31.96,32.04,45100.0
2009-06-18 12:00:00,32.04,32.2,32.02,32.19,46500.0,32.04,32.2,32.02,32.19,46500.0
2009-06-18 12:30:00,32.18,32.48,32.16,32.46,131200.0,32.18,32.48,32.16,32.46,131200.0
2009-06-18 13:00:00,32.48,32.7,32.46,32.7,131100.0,32.48,32.7,32.46,32.7,131100.0
2009-06-18 13:30:00,32.7,32.71,32.61,32.64,58000.0,32.7,32.71,32.61,32.64,58000.0
2009-06-18 14:00:00,32.64,32.77,32.6,32.65,353600.0,32.64,32.77,32.6,32.65,353600.0
2009-06-18 14:30:00,32.65,32.65,32.52,32.6,90500.0,32.65,32.65,32.52,32.6,90500.0
2009-06-18 15:00:00,32.6,32.67,32.51,32.54,74100.0,32.6,32.67,32.51,32.54,74100.0
2009-06-18 15:30:00,32.55,32.78,32.53,32.78,257000.0,32.55,32.78,32.53,32.78,257000.0
2009-06-19 09:30:00,33.17,33.64,32.97,33.37,431100.0,33.17,33.64,32.97,33.37,431100.0
2009-06-19 10:00:00,33.38,33.4,33.03,33.04,108000.0,33.38,33.4,33.03,33.04,108000.0
2009-06-19 10:30:00,33.04,33.15,33.01,33.15,48500.0,33.04,33.15,33.01,33.15,48500.0
2009-06-19 11:00:00,33.16,33.3,33.16,33.26,45000.0,33.16,33.3,33.16,33.26,45000.0
2009-06-19 11:30:00,33.26,33.31,33.17,33.31,30800.0,33.26,33.31,33.17,33.31,30800.0
2009-06-19 12:00:00,33.3,33.31,33.06,33.11,59400.0,33.3,33.31,33.06,33.11,59400.0
2009-06-19 12:30:00,33.11,33.2,33.1,33.12,58500.0,33.11,33.2,33.1,33.12,58500.0
2009-06-19 13:00:00,33.12,33.21,33.1,33.18,77900.0,33.12,33.21,33.1,33.18,77900.0
2009-06-19 13:30:00,33.18,33.26,33.15,33.17,67900.0,33.18,33.26,33.15,33.17,67900.0
2009-06-19 14:00:00,33.17,33.2,32.96,33.04,101300.0,33.17,33.2,32.96,33.04,101300.0
2009-06-19 14:30:00,33.05,33.21,33.03,33.16,175500.0,33.05,33.21,33.03,33.16,175500.0
2009-06-19 15:00:00,33.17,33.29,33.05,33.28,119000.0,33.17,33.29,33.05,33.28,119000.0
2009-06-19 15:30:00,33.29,33.4,33.13,33.35,273300.0,33.29,33.4,33.13,33.35,273300.0
2009-06-22 09:30:00,32.97,33.0,32.51,32.69,227500.0,32.97,33.0,32.51,32.69,227500.0
2009-06-22 10:00:00,32.68,32.77,32.46,32.74,140900.0,32.68,32.77,32.46,32.74,140900.0
2009-06-22 10:30:00,32.74,33.01,32.71,33.0,114800.0,32.74,33.01,32.71,33.0,114800.0
2009-06-22 11:00:00,33.01,33.22,32.9,33.14,82400.0,33.01,33.22,32.9,33.14,82400.0
2009-06-22 11:30:00,33.13,33.18,33.02,33.07,58300.0,33.13,33.18,33.02,33.07,58300.0
2009-06-22 12:00:00,33.1,33.2,33.06,33.19,46300.0,33.1,33.2,33.06,33.19,46300.0
2009-06-22 12:30:00,33.18,33.25,33.11,33.24,66600.0,33.18,33.25,33.11,33.24,66600.0
2009-06-22 13:00:00,33.22,33.27,32.93,32.96,116000.0,33.22,33.27,32.93,32.96,116000.0
2009-06-22 13:30:00,32.95,32.96,32.88,32.94,82100.0,32.95,32.96,32.88,32.94,82100.0
2009-06-22 14:00:00,32.93,33.2,32.93,33.17,167800.0,32.93,33.2,32.93,33.17,167800.0
2009-06-22 14:30:00,33.17,33.18,33.09,33.12,123900.0,33.17,33.18,33.09,33.12,123900.0
2009-06-22 15:00:00,33.11,33.17,33.05,33.17,125700.0,33.11,33.17,33.05,33.17,125700.0
2009-06-22 15:30:00,33.17,33.27,33.04,33.11,256900.0,33.17,33.27,33.04,33.11,256900.0
2009-06-23 09:30:00,33.27,33.55,33.04,33.25,209400.0,33.27,33.55,33.04,33.25,209400.0
2009-06-23 10:00:00,33.26,33.28,32.78,32.9,133500.0,33.26,33.28,32.78,32.9,133500.0
2009-06-23 10:30:00,32.91,33.12,32.9,33.1,196200.0,32.91,33.12,32.9,33.1,196200.0
2009-06-23 11:00:00,33.13,33.18,33.0,33.07,90700.0,33.13,33.18,33.0,33.07,90700.0
2009-06-23 11:30:00,33.07,33.15,32.99,33.01,85900.0,33.07,33.15,32.99,33.01,85900.0
2009-06-23 12:00:00,33.01,33.09,32.9,32.97,209200.0,33.01,33.09,32.9,32.97,209200.0
2009-06-23 12:30:00,32.98,33.07,32.95,32.98,272000.0,32.98,33.07,32.95,32.98,272000.0
2009-06-23 13:00:00,32.97,33.11,32.96,32.97,104600.0,32.97,33.11,32.96,32.97,104600.0
2009-06-23 13:30:00,32.97,33.1,32.97,33.05,63000.0,32.97,33.1,32.97,33.05,63000.0
2009-06-23 14:00:00,33.05,33.36,33.01,33.31,253500.0,33.05,33.36,33.01,33.31,253500.0
2009-06-23 14:30:00,33.32,33.55,33.28,33.52,127600.0,33.32,33.55,33.28,33.52,127600.0
2009-06-23 15:00:00,33.51,33.95,33.45,33.86,427900.0,33.51,33.95,33.45,33.86,427900.0
2009-06-23 15:30:00,33.84,34.02,33.64,33.78,374300.0,33.84,34.02,33.64,33.78,374300.0
2009-06-24 09:30:00,33.7,33.78,33.13,33.68,183000.0,33.7,33.78,33.13,33.68,183000.0
2009-06-24 10:00:00,33.67,34.15,33.5,34.1,233000.0,33.67,34.15,33.5,34.1,233000.0
2009-06-24 10:30:00,34.12,34.3,34.08,34.19,86300.0,34.12,34.3,34.08,34.19,86300.0
2009-06-24 11:00:00,34.17,34.17,33.93,34.03,50000.0,34.17,34.17,33.93,34.03,50000.0
2009-06-24 11:30:00,34.04,34.04,33.93,34.0,25900.0,34.04,34.04,33.93,34.0,25900.0
2009-06-24 12:00:00,34.0,34.04,33.97,33.99,38400.0,34.0,34.04,33.97,33.99,38400.0
2009-06-24 12:30:00,33.99,34.02,33.85,33.96,23500.0,33.99,34.02,33.85,33.96,23500.0
2009-06-24 13:00:00,33.95,33.97,33.84,33.88,51300.0,33.95,33.97,33.84,33.88,51300.0
2009-06-24 13:30:00,33.87,34.0,33.87,33.96,36800.0,33.87,34.0,33.87,33.96,36800.0
2009-06-24 14:00:00,33.97,34.03,33.67,33.73,119200.0,33.97,34.03,33.67,33.73,119200.0
2009-06-24 14:30:00,33.72,33.92,33.64,33.82,93800.0,33.72,33.92,33.64,33.82,93800.0
2009-06-24 15:00:00,33.81,33.92,33.7,33.88,179600.0,33.81,33.92,33.7,33.88,179600.0
2009-06-24 15:30:00,33.87,34.15,33.87,34.07,357500.0,33.87,34.15,33.87,34.07,357500.0
2009-06-25 09:30:00,33.97,33.97,33.31,33.85,168700.0,33.97,33.97,33.31,33.85,168700.0
2009-06-25 10:00:00,33.85,34.59,33.84,34.54,139200.0,33.85,34.59,33.84,34.54,139200.0
2009-06-25 10:30:00,34.54,34.59,34.48,34.49,120000.0,34.54,34.59,34.48,34.49,120000.0
2009-06-25 11:00:00,34.5,34.55,34.46,34.49,124000.0,34.5,34.55,34.46,34.49,124000.0
2009-06-25 11:30:00,34.51,34.61,34.49,34.61,121100.0,34.51,34.61,34.49,34.61,121100.0
2009-06-25 12:00:00,34.61,34.78,34.59,34.73,64500.0,34.61,34.78,34.59,34.73,64500.0
2009-06-25 12:30:00,34.75,34.78,34.68,34.7,53700.0,34.75,34.78,34.68,34.7,53700.0
2009-06-25 13:00:00,34.71,34.85,34.68,34.84,94000.0,34.71,34.85,34.68,34.84,94000.0
2009-06-25 13:30:00,34.85,34.87,34.72,34.77,43600.0,34.85,34.87,34.72,34.77,43600.0
2009-06-25 14:00:00,34.79,34.8,34.69,34.74,77200.0,34.79,34.8,34.69,34.74,77200.0
2009-06-25 14:30:00,34.75,34.76,34.66,34.71,142900.0,34.75,34.76,34.66,34.71,142900.0
2009-06-25 15:00:00,34.71,34.84,34.65,34.8,152300.0,34.71,34.84,34.65,34.8,152300.0
2009-06-25 15:30:00,34.79,35.0,34.57,34.92,332700.0,34.79,35.0,34.57,34.92,332700.0
2009-06-26 09:30:00,35.14,35.14,34.85,34.91,486400.0,35.14,35.14,34.85,34.91,486400.0
2009-06-26 10:00:00,34.91,35.07,34.9,35.0,167100.0,34.91,35.07,34.9,35.0,167100.0
2009-06-26 10:30:00,35.01,35.19,35.0,35.04,154600.0,35.01,35.19,35.0,35.04,154600.0
2009-06-26 11:00:00,35.05,35.39,35.01,35.38,129700.0,35.05,35.39,35.01,35.38,129700.0
2009-06-26 11:30:00,35.38,36.09,35.38,35.97,714500.0,35.38,36.09,35.38,35.97,714500.0
2009-06-26 12:00:00,35.98,35.98,35.45,35.54,260300.0,35.98,35.98,35.45,35.54,260300.0
2009-06-26 12:30:00,35.53,35.69,35.41,35.65,96600.0,35.53,35.69,35.41,35.65,96600.0
2009-06-26 13:00:00,35.64,35.77,35.57,35.76,135100.0,35.64,35.77,35.57,35.76,135100.0
2009-06-26 13:30:00,35.76,35.81,35.63,35.74,61300.0,35.76,35.81,35.63,35.74,61300.0
2009-06-26 14:00:00,35.75,35.87,35.74,35.74,106400.0,35.75,35.87,35.74,35.74,106400.0
2009-06-26 14:30:00,35.74,35.94,35.7,35.94,162600.0,35.74,35.94,35.7,35.94,162600.0
2009-06-26 15:00:00,35.94,36.0,35.89,35.99,189100.0,35.94,36.0,35.89,35.99,189100.0
2009-06-26 15:30:00,35.99,36.2,35.94,36.01,509200.0,35.99,36.2,35.94,36.01,509200.0
2009-06-29 09:30:00,35.89,35.99,35.29,35.3,176600.0,35.89,35.99,35.29,35.3,176600.0
2009-06-29 10:00:00,35.3,35.78,35.11,35.74,162600.0,35.3,35.78,35.11,35.74,162600.0
2009-06-29 10:30:00,35.72,36.23,35.68,36.09,250000.0,35.72,36.23,35.68,36.09,250000.0
2009-06-29 11:00:00,36.07,36.1,35.85,36.0,84400.0,36.07,36.1,35.85,36.0,84400.0
2009-06-29 11:30:00,35.96,36.12,35.89,36.1,70600.0,35.96,36.12,35.89,36.1,70600.0
2009-06-29 12:00:00,36.1,36.22,36.08,36.18,99500.0,36.1,36.22,36.08,36.18,99500.0
2009-06-29 12:30:00,36.18,36.3,36.18,36.24,268200.0,36.18,36.3,36.18,36.24,268200.0
2009-06-29 13:00:00,36.23,36.24,35.99,36.0,68700.0,36.23,36.24,35.99,36.0,68700.0
2009-06-29 13:30:00,36.02,36.02,35.86,35.91,57700.0,36.02,36.02,35.86,35.91,57700.0
2009-06-29 14:00:00,35.92,36.01,35.89,35.94,57600.0,35.92,36.01,35.89,35.94,57600.0
2009-06-29 14:30:00,35.95,36.01,35.75,35.97,103900.0,35.95,36.01,35.75,35.97,103900.0
2009-06-29 15:00:00,35.97,36.0,35.93,35.96,79700.0,35.97,36.0,35.93,35.96,79700.0
2009-06-29 15:30:00,35.96,36.2,35.88,36.0,529100.0,35.96,36.2,35.88,36.0,529100.0
2009-06-30 09:30:00,36.24,36.25,35.92,35.98,136900.0,36.24,36.25,35.92,35.98,136900.0
2009-06-30 10:00:00,35.95,35.95,35.47,35.58,95200.0,35.95,35.95,35.47,35.58,95200.0
2009-06-30 10:30:00,35.58,35.64,35.4,35.61,84900.0,35.58,35.64,35.4,35.61,84900.0
2009-06-30 11:00:00,35.63,35.76,35.47,35.48,69900.0,35.63,35.76,35.47,35.48,69900.0
2009-06-30 11:30:00,35.46,35.49,35.34,35.48,36600.0,35.46,35.49,35.34,35.48,36600.0
2009-06-30 12:00:00,35.48,35.49,35.29,35.36,49300.0,35.48,35.49,35.29,35.36,49300.0
2009-06-30 12:30:00,35.36,35.42,35.29,35.36,30800.0,35.36,35.42,35.29,35.36,30800.0
2009-06-30 13:00:00,35.37,35.37,35.31,35.31,28000.0,35.37,35.37,35.31,35.31,28000.0
2009-06-30 13:30:00,35.31,35.39,35.29,35.33,26600.0,35.31,35.39,35.29,35.33,26600.0
2009-06-30 14:00:00,35.33,35.4,35.27,35.37,43100.0,35.33,35.4,35.27,35.37,43100.0
2009-06-30 14:30:00,35.37,35.49,35.33,35.47,57400.0,35.37,35.49,35.33,35.47,57400.0
2009-06-30 15:00:00,35.49,35.5,35.45,35.5,83100.0,35.49,35.5,35.45,35.5,83100.0
2009-06-30 15:30:00,35.5,35.97,35.48,35.6,523700.0,35.5,35.97,35.48,35.6,523700.0
2009-07-01 09:30:00,35.61,35.93,35.07,35.07,128200.0,35.61,35.93,35.07,35.07,128200.0
2009-07-01 10:00:00,35.07,35.11,34.81,35.04,179800.0,35.07,35.11,34.81,35.04,179800.0
2009-07-01 10:30:00,35.05,35.05,34.93,35.04,78300.0,35.05,35.05,34.93,35.04,78300.0
2009-07-01 11:00:00,35.05,35.05,34.59,34.63,196500.0,35.05,35.05,34.59,34.63,196500.0
2009-07-01 11:30:00,34.64,34.83,34.58,34.79,73000.0,34.64,34.83,34.58,34.79,73000.0
2009-07-01 12:00:00,34.8,34.81,34.64,34.75,84800.0,34.8,34.81,34.64,34.75,84800.0
2009-07-01 12:30:00,34.75,34.76,34.62,34.63,66000.0,34.75,34.76,34.62,34.63,66000.0
2009-07-01 13:00:00,34.62,34.67,34.42,34.51,134100.0,34.62,34.67,34.42,34.51,134100.0
2009-07-01 13:30:00,34.53,34.66,34.49,34.66,109800.0,34.53,34.66,34.49,34.66,109800.0
2009-07-01 14:00:00,34.66,34.67,34.49,34.61,118200.0,34.66,34.67,34.49,34.61,118200.0
2009-07-01 14:30:00,34.61,34.63,34.5,34.55,107700.0,34.61,34.63,34.5,34.55,107700.0
2009-07-01 15:00:00,34.54,34.57,34.49,34.5,137100.0,34.54,34.57,34.49,34.5,137100.0
2009-07-01 15:30:00,34.51,34.58,34.46,34.54,304200.0,34.51,34.58,34.46,34.54,304200.0
2009-07-02 09:30:00,34.03,34.23,33.78,33.97,202700.0,34.03,34.23,33.78,33.97,202700.0
2009-07-02 10:00:00,33.97,34.06,33.77,34.04,87300.0,33.97,34.06,33.77,34.04,87300.0
2009-07-02 10:30:00,34.04,34.08,33.88,33.9,66600.0,34.04,34.08,33.88,33.9,66600.0
2009-07-02 11:00:00,33.9,33.96,33.88,33.93,44900.0,33.9,33.96,33.88,33.93,44900.0
2009-07-02 11:30:00,33.92,34.05,33.92,34.0,45800.0,33.92,34.05,33.92,34.0,45800.0
2009-07-02 12:00:00,34.0,34.1,34.0,34.04,37300.0,34.0,34.1,34.0,34.04,37300.0
2009-07-02 12:30:00,34.04,34.11,34.0,34.1,44800.0,34.04,34.11,34.0,34.1,44800.0
2009-07-02 13:00:00,34.09,34.17,34.09,34.16,139300.0,34.09,34.17,34.09,34.16,139300.0
2009-07-02 13:30:00,34.16,34.27,34.15,34.17,39400.0,34.16,34.27,34.15,34.17,39400.0
2009-07-02 14:00:00,34.17,34.19,34.0,34.03,254600.0,34.17,34.19,34.0,34.03,254600.0
2009-07-02 14:30:00,34.04,34.14,33.99,34.06,72900.0,34.04,34.14,33.99,34.06,72900.0
2009-07-02 15:00:00,34.06,34.14,33.94,33.95,116900.0,34.06,34.14,33.94,33.95,116900.0
2009-07-02 15:30:00,33.96,34.15,33.95,33.96,189900.0,33.96,34.15,33.95,33.96,189900.0
2009-07-06 09:30:00,33.71,34.49,33.61,34.11,162100.0,33.71,34.49,33.61,34.11,162100.0
2009-07-06 10:00:00,34.13,34.21,33.64,33.94,122100.0,34.13,34.21,33.64,33.94,122100.0
2009-07-06 10:30:00,33.92,34.07,33.88,33.99,94400.0,33.92,34.07,33.88,33.99,94400.0
2009-07-06 11:00:00,33.98,34.07,33.85,33.99,50000.0,33.98,34.07,33.85,33.99,50000.0
2009-07-06 11:30:00,33.97,34.03,33.89,33.93,42800.0,33.97,34.03,33.89,33.93,42800.0
2009-07-06 12:00:00,33.93,34.01,33.9,33.9,28800.0,33.93,34.01,33.9,33.9,28800.0
2009-07-06 12:30:00,33.88,33.89,33.76,33.79,66900.0,33.88,33.89,33.76,33.79,66900.0
2009-07-06 13:00:00,33.78,33.83,33.71,33.78,94000.0,33.78,33.83,33.71,33.78,94000.0
2009-07-06 13:30:00,33.78,33.83,33.71,33.8,58600.0,33.78,33.83,33.71,33.8,58600.0
2009-07-06 14:00:00,33.8,33.91,33.79,33.91,69400.0,33.8,33.91,33.79,33.91,69400.0
2009-07-06 14:30:00,33.9,33.96,33.87,33.9,61900.0,33.9,33.96,33.87,33.9,61900.0
2009-07-06 15:00:00,33.91,33.96,33.86,33.94,118600.0,33.91,33.96,33.86,33.94,118600.0
2009-07-06 15:30:00,33.94,33.94,33.83,33.93,250100.0,33.94,33.94,33.83,33.93,250100.0
2009-07-07 09:30:00,33.9,34.28,33.72,33.79,122900.0,33.9,34.28,33.72,33.79,122900.0
2009-07-07 10:00:00,33.75,33.91,33.51,33.9,75800.0,33.75,33.91,33.51,33.9,75800.0
2009-07-07 10:30:00,33.85,34.13,33.85,34.06,46900.0,33.85,34.13,33.85,34.06,46900.0
2009-07-07 11:00:00,34.06,34.1,33.97,33.97,33100.0,34.06,34.1,33.97,33.97,33100.0
2009-07-07 11:30:00,33.97,34.01,33.73,33.87,60000.0,33.97,34.01,33.73,33.87,60000.0
2009-07-07 12:00:00,33.85,33.95,33.76,33.85,72900.0,33.85,33.95,33.76,33.85,72900.0
2009-07-07 12:30:00,33.85,33.85,33.65,33.66,83800.0,33.85,33.85,33.65,33.66,83800.0
2009-07-07 13:00:00,33.65,33.69,33.54,33.56,115400.0,33.65,33.69,33.54,33.56,115400.0
2009-07-07 13:30:00,33.57,33.71,33.57,33.63,108600.0,33.57,33.71,33.57,33.63,108600.0
2009-07-07 14:00:00,33.63,33.68,33.53,33.6,79200.0,33.63,33.68,33.53,33.6,79200.0
2009-07-07 14:30:00,33.59,33.6,33.38,33.43,78000.0,33.59,33.6,33.38,33.43,78000.0
2009-07-07 15:00:00,33.43,33.43,33.24,33.36,118700.0,33.43,33.43,33.24,33.36,118700.0
2009-07-07 15:30:00,33.36,33.4,33.04,33.08,283400.0,33.36,33.4,33.04,33.08,283400.0
2009-07-08 09:30:00,33.4,34.03,33.12,33.93,161200.0,33.4,34.03,33.12,33.93,161200.0
2009-07-08 10:00:00,33.93,34.01,33.4,33.46,188100.0,33.93,34.01,33.4,33.46,188100.0
2009-07-08 10:30:00,33.46,33.87,33.45,33.7,78400.0,33.46,33.87,33.45,33.7,78400.0
2009-07-08 11:00:00,33.7,33.71,33.53,33.6,75800.0,33.7,33.71,33.53,33.6,75800.0
2009-07-08 11:30:00,33.6,33.62,33.5,33.55,73800.0,33.6,33.62,33.5,33.55,73800.0
2009-07-08 12:00:00,33.52,33.56,33.34,33.37,78700.0,33.52,33.56,33.34,33.37,78700.0
2009-07-08 12:30:00,33.38,33.48,33.29,33.45,77000.0,33.38,33.48,33.29,33.45,77000.0
2009-07-08 13:00:00,33.45,33.52,33.37,33.46,50500.0,33.45,33.52,33.37,33.46,50500.0
2009-07-08 13:30:00,33.47,33.51,33.4,33.49,74200.0,33.47,33.51,33.4,33.49,74200.0
2009-07-08 14:00:00,33.49,33.55,33.42,33.53,135100.0,33.49,33.55,33.42,33.53,135100.0
2009-07-08 14:30:00,33.52,33.62,33.46,33.6,93900.0,33.52,33.62,33.46,33.6,93900.0
2009-07-08 15:00:00,33.6,33.66,33.53,33.54,159400.0,33.6,33.66,33.53,33.54,159400.0
2009-07-08 15:30:00,33.56,33.68,33.52,33.58,253200.0,33.56,33.68,33.52,33.58,253200.0
2009-07-09 09:30:00,33.34,34.07,33.33,33.43,219600.0,33.34,34.07,33.33,33.43,219600.0
2009-07-09 10:00:00,33.4,33.46,33.28,33.39,48000.0,33.4,33.46,33.28,33.39,48000.0
2009-07-09 10:30:00,33.36,33.52,33.25,33.52,50300.0,33.36,33.52,33.25,33.52,50300.0
2009-07-09 11:00:00,33.52,33.56,33.28,33.38,29600.0,33.52,33.56,33.28,33.38,29600.0
2009-07-09 11:30:00,33.38,33.51,33.37,33.4,27000.0,33.38,33.51,33.37,33.4,27000.0
2009-07-09 12:00:00,33.39,33.51,33.39,33.44,28800.0,33.39,33.51,33.39,33.44,28800.0
2009-07-09 12:30:00,33.45,33.5,33.39,33.43,22000.0,33.45,33.5,33.39,33.43,22000.0
2009-07-09 13:00:00,33.43,33.49,33.3,33.38,46300.0,33.43,33.49,33.3,33.38,46300.0
2009-07-09 13:30:00,33.4,33.44,33.33,33.41,26100.0,33.4,33.44,33.33,33.41,26100.0
2009-07-09 14:00:00,33.42,33.56,33.38,33.5,63600.0,33.42,33.56,33.38,33.5,63600.0
2009-07-09 14:30:00,33.5,33.54,33.36,33.43,68200.0,33.5,33.54,33.36,33.43,68200.0
2009-07-09 15:00:00,33.42,33.47,33.32,33.36,100000.0,33.42,33.47,33.32,33.36,100000.0
2009-07-09 15:30:00,33.36,33.4,33.23,33.35,149200.0,33.36,33.4,33.23,33.35,149200.0
2009-07-10 09:30:00,33.14,33.56,33.14,33.32,117200.0,33.14,33.56,33.14,33.32,117200.0
2009-07-10 10:00:00,33.31,33.4,33.06,33.1,122200.0,33.31,33.4,33.06,33.1,122200.0
2009-07-10 10:30:00,33.11,33.13,32.81,32.93,68000.0,33.11,33.13,32.81,32.93,68000.0
2009-07-10 11:00:00,32.95,33.0,32.53,32.53,45400.0,32.95,33.0,32.53,32.53,45400.0
2009-07-10 11:30:00,32.55,32.63,32.51,32.55,43500.0,32.55,32.63,32.51,32.55,43500.0
2009-07-10 12:00:00,32.56,32.77,32.55,32.75,69800.0,32.56,32.77,32.55,32.75,69800.0
2009-07-10 12:30:00,32.75,32.83,32.71,32.77,52700.0,32.75,32.83,32.71,32.77,52700.0
2009-07-10 13:00:00,32.78,32.82,32.75,32.78,30200.0,32.78,32.82,32.75,32.78,30200.0
2009-07-10 13:30:00,32.79,32.89,32.76,32.81,29300.0,32.79,32.89,32.76,32.81,29300.0
2009-07-10 14:00:00,32.81,32.82,32.7,32.75,24200.0,32.81,32.82,32.7,32.75,24200.0
2009-07-10 14:30:00,32.75,32.87,32.73,32.78,46000.0,32.75,32.87,32.73,32.78,46000.0
2009-07-10 15:00:00,32.78,32.97,32.78,32.89,98800.0,32.78,32.97,32.78,32.89,98800.0
2009-07-10 15:30:00,32.89,32.92,32.73,32.92,195800.0,32.89,32.92,32.73,32.92,195800.0
2009-07-13 09:30:00,32.85,32.94,31.99,32.0,160500.0,32.85,32.94,31.99,32.0,160500.0
2009-07-13 10:00:00,32.0,32.34,31.85,32.34,123100.0,32.0,32.34,31.85,32.34,123100.0
2009-07-13 10:30:00,32.35,32.61,32.35,32.61,68500.0,32.35,32.61,32.35,32.61,68500.0
2009-07-13 11:00:00,32.61,32.66,32.5,32.64,36100.0,32.61,32.66,32.5,32.64,36100.0
2009-07-13 11:30:00,32.68,33.11,32.68,33.1,77300.0,32.68,33.11,32.68,33.1,77300.0
2009-07-13 12:00:00,33.12,33.13,32.97,33.02,41100.0,33.12,33.13,32.97,33.02,41100.0
2009-07-13 12:30:00,33.02,33.02,32.87,32.87,30400.0,33.02,33.02,32.87,32.87,30400.0
2009-07-13 13:00:00,32.87,33.04,32.85,33.04,39200.0,32.87,33.04,32.85,33.04,39200.0
2009-07-13 13:30:00,33.03,33.03,32.9,32.94,32700.0,33.03,33.03,32.9,32.94,32700.0
2009-07-13 14:00:00,32.94,33.1,32.91,33.04,102800.0,32.94,33.1,32.91,33.04,102800.0
2009-07-13 14:30:00,33.04,33.06,32.93,32.96,33000.0,33.04,33.06,32.93,32.96,33000.0
2009-07-13 15:00:00,32.95,33.02,32.9,32.92,42300.0,32.95,33.02,32.9,32.92,42300.0
2009-07-13 15:30:00,32.91,33.09,32.89,33.06,138800.0,32.91,33.09,32.89,33.06,138800.0
2009-07-14 09:30:00,32.84,33.08,32.47,32.64,134700.0,32.84,33.08,32.47,32.64,134700.0
2009-07-14 10:00:00,32.62,32.82,32.51,32.57,77100.0,32.62,32.82,32.51,32.57,77100.0
2009-07-14 10:30:00,32.56,32.65,32.42,32.55,78000.0,32.56,32.65,32.42,32.55,78000.0
2009-07-14 11:00:00,32.56,32.76,32.55,32.76,78100.0,32.56,32.76,32.55,32.76,78100.0
2009-07-14 11:30:00,32.76,32.84,32.54,32.57,95200.0,32.76,32.84,32.54,32.57,95200.0
2009-07-14 12:00:00,32.58,32.71,32.57,32.67,28000.0,32.58,32.71,32.57,32.67,28000.0
2009-07-14 12:30:00,32.67,32.71,32.63,32.63,29300.0,32.67,32.71,32.63,32.63,29300.0
2009-07-14 13:00:00,32.66,32.8,32.63,32.79,53500.0,32.66,32.8,32.63,32.79,53500.0
2009-07-14 13:30:00,32.79,32.8,32.68,32.75,42800.0,32.79,32.8,32.68,32.75,42800.0
2009-07-14 14:00:00,32.76,32.76,32.55,32.56,81100.0,32.76,32.76,32.55,32.56,81100.0
2009-07-14 14:30:00,32.56,32.69,32.52,32.64,94800.0,32.56,32.69,32.52,32.64,94800.0
2009-07-14 15:00:00,32.62,32.66,32.52,32.53,124300.0,32.62,32.66,32.52,32.53,124300.0
2009-07-14 15:30:00,32.52,32.55,32.34,32.4,397800.0,32.52,32.55,32.34,32.4,397800.0
2009-07-15 09:30:00,32.5,33.11,32.42,32.75,192900.0,32.5,33.11,32.42,32.75,192900.0
2009-07-15 10:00:00,32.75,32.83,32.55,32.8,173000.0,32.75,32.83,32.55,32.8,173000.0
2009-07-15 10:30:00,32.8,32.87,32.76,32.8,46800.0,32.8,32.87,32.76,32.8,46800.0
2009-07-15 11:00:00,32.8,33.0,32.76,32.95,82000.0,32.8,33.0,32.76,32.95,82000.0
2009-07-15 11:30:00,32.94,32.95,32.82,32.84,49500.0,32.94,32.95,32.82,32.84,49500.0
2009-07-15 12:00:00,32.84,32.94,32.83,32.92,30800.0,32.84,32.94,32.83,32.92,30800.0
2009-07-15 12:30:00,32.92,32.97,32.89,32.91,46900.0,32.92,32.97,32.89,32.91,46900.0
2009-07-15 13:00:00,32.91,33.02,32.88,33.01,76700.0,32.91,33.02,32.88,33.01,76700.0
2009-07-15 13:30:00,33.02,33.07,32.99,33.0,77100.0,33.02,33.07,32.99,33.0,77100.0
2009-07-15 14:00:00,33.0,33.05,32.91,33.01,98100.0,33.0,33.05,32.91,33.01,98100.0
2009-07-15 14:30:00,33.02,33.15,33.0,33.1,71800.0,33.02,33.15,33.0,33.1,71800.0
2009-07-15 15:00:00,33.11,33.13,33.05,33.1,144400.0,33.11,33.13,33.05,33.1,144400.0
2009-07-15 15:30:00,33.1,33.16,32.98,32.99,315900.0,33.1,33.16,32.98,32.99,315900.0
2009-07-16 09:30:00,32.89,33.58,32.83,33.54,74800.0,32.89,33.58,32.83,33.54,74800.0
2009-07-16 10:00:00,33.5,33.63,33.36,33.53,48900.0,33.5,33.63,33.36,33.53,48900.0
2009-07-16 10:30:00,33.53,33.73,33.37,33.37,62800.0,33.53,33.73,33.37,33.37,62800.0
2009-07-16 11:00:00,33.38,33.39,33.2,33.2,43700.0,33.38,33.39,33.2,33.2,43700.0
2009-07-16 11:30:00,33.2,33.36,33.13,33.34,47000.0,33.2,33.36,33.13,33.34,47000.0
2009-07-16 12:00:00,33.32,33.51,33.31,33.39,128400.0,33.32,33.51,33.31,33.39,128400.0
2009-07-16 12:30:00,33.37,33.47,33.3,33.44,105000.0,33.37,33.47,33.3,33.44,105000.0
2009-07-16 13:00:00,33.44,33.45,33.31,33.35,104000.0,33.44,33.45,33.31,33.35,104000.0
2009-07-16 13:30:00,33.34,33.47,33.32,33.45,53100.0,33.34,33.47,33.32,33.45,53100.0
2009-07-16 14:00:00,33.44,33.45,33.31,33.42,178600.0,33.44,33.45,33.31,33.42,178600.0
2009-07-16 14:30:00,33.42,33.5,33.39,33.42,111700.0,33.42,33.5,33.39,33.42,111700.0
2009-07-16 15:00:00,33.42,33.42,33.23,33.25,212800.0,33.42,33.42,33.23,33.25,212800.0
2009-07-16 15:30:00,33.26,33.31,33.13,33.28,229800.0,33.26,33.31,33.13,33.28,229800.0
2009-07-17 09:30:00,33.41,33.54,32.58,33.31,163100.0,33.41,33.54,32.58,33.31,163100.0
2009-07-17 10:00:00,33.3,33.74,33.28,33.67,89100.0,33.3,33.74,33.28,33.67,89100.0
2009-07-17 10:30:00,33.69,33.86,33.65,33.66,67600.0,33.69,33.86,33.65,33.66,67600.0
2009-07-17 11:00:00,33.65,33.71,33.53,33.69,45400.0,33.65,33.71,33.53,33.69,45400.0
2009-07-17 11:30:00,33.69,33.69,33.54,33.62,121200.0,33.69,33.69,33.54,33.62,121200.0
2009-07-17 12:00:00,33.61,33.83,33.6,33.75,49800.0,33.61,33.83,33.6,33.75,49800.0
2009-07-17 12:30:00,33.74,33.79,33.65,33.67,33300.0,33.74,33.79,33.65,33.67,33300.0
2009-07-17 13:00:00,33.68,33.74,33.63,33.72,27100.0,33.68,33.74,33.63,33.72,27100.0
2009-07-17 13:30:00,33.73,33.78,33.68,33.69,25700.0,33.73,33.78,33.68,33.69,25700.0
2009-07-17 14:00:00,33.7,33.7,33.59,33.65,19400.0,33.7,33.7,33.59,33.65,19400.0
2009-07-17 14:30:00,33.65,33.65,33.54,33.59,20900.0,33.65,33.65,33.54,33.59,20900.0
2009-07-17 15:00:00,33.59,33.59,33.46,33.49,46300.0,33.59,33.59,33.46,33.49,46300.0
2009-07-17 15:30:00,33.48,33.56,33.42,33.53,100300.0,33.48,33.56,33.42,33.53,100300.0
2009-07-20 09:30:00,33.33,33.67,32.95,33.61,138100.0,33.33,33.67,32.95,33.61,138100.0
2009-07-20 10:00:00,33.63,33.93,33.53,33.56,125900.0,33.63,33.93,33.53,33.56,125900.0
2009-07-20 10:30:00,33.56,33.63,33.36,33.59,35700.0,33.56,33.63,33.36,33.59,35700.0
2009-07-20 11:00:00,33.58,33.61,33.48,33.56,39500.0,33.58,33.61,33.48,33.56,39500.0
2009-07-20 11:30:00,33.56,33.68,33.53,33.62,38700.0,33.56,33.68,33.53,33.62,38700.0
2009-07-20 12:00:00,33.63,33.65,33.49,33.49,37300.0,33.63,33.65,33.49,33.49,37300.0
2009-07-20 12:30:00,33.5,33.52,33.37,33.38,69900.0,33.5,33.52,33.37,33.38,69900.0
2009-07-20 13:00:00,33.39,33.41,33.25,33.25,61800.0,33.39,33.41,33.25,33.25,61800.0
2009-07-20 13:30:00,33.25,33.37,33.23,33.34,36800.0,33.25,33.37,33.23,33.34,36800.0
2009-07-20 14:00:00,33.33,33.49,33.3,33.41,81200.0,33.33,33.49,33.3,33.41,81200.0
2009-07-20 14:30:00,33.41,33.49,33.29,33.29,121100.0,33.41,33.49,33.29,33.29,121100.0
2009-07-20 15:00:00,33.29,33.4,33.29,33.33,80100.0,33.29,33.4,33.29,33.33,80100.0
2009-07-20 15:30:00,33.32,33.53,33.29,33.47,157500.0,33.32,33.53,33.29,33.47,157500.0
2009-07-21 09:30:00,33.71,33.71,33.05,33.17,87100.0,33.71,33.71,33.05,33.17,87100.0
2009-07-21 10:00:00,33.17,33.53,33.11,33.5,136600.0,33.17,33.53,33.11,33.5,136600.0
2009-07-21 10:30:00,33.51,33.7,33.49,33.7,106600.0,33.51,33.7,33.49,33.7,106600.0
2009-07-21 11:00:00,33.7,33.83,33.61,33.69,45800.0,33.7,33.83,33.61,33.69,45800.0
2009-07-21 11:30:00,33.71,33.71,33.56,33.58,62400.0,33.71,33.71,33.56,33.58,62400.0
2009-07-21 12:00:00,33.61,33.63,33.47,33.52,65400.0,33.61,33.63,33.47,33.52,65400.0
2009-07-21 12:30:00,33.52,33.62,33.46,33.62,47500.0,33.52,33.62,33.46,33.62,47500.0
2009-07-21 13:00:00,33.63,33.72,33.54,33.72,85600.0,33.63,33.72,33.54,33.72,85600.0
2009-07-21 13:30:00,33.72,33.8,33.68,33.69,46000.0,33.72,33.8,33.68,33.69,46000.0
2009-07-21 14:00:00,33.69,33.77,33.61,33.61,35500.0,33.69,33.77,33.61,33.61,35500.0
2009-07-21 14:30:00,33.62,33.75,33.52,33.74,84200.0,33.62,33.75,33.52,33.74,84200.0
2009-07-21 15:00:00,33.75,33.88,33.72,33.88,99500.0,33.75,33.88,33.72,33.88,99500.0
2009-07-21 15:30:00,33.89,34.06,33.87,34.02,285200.0,33.89,34.06,33.87,34.02,285200.0
2009-07-22 09:30:00,33.96,34.05,33.58,34.03,129500.0,33.96,34.05,33.58,34.03,129500.0
2009-07-22 10:00:00,34.04,34.42,34.04,34.31,179300.0,34.04,34.42,34.04,34.31,179300.0
2009-07-22 10:30:00,34.32,34.45,34.18,34.31,87500.0,34.32,34.45,34.18,34.31,87500.0
2009-07-22 11:00:00,34.31,34.48,34.27,34.35,62500.0,34.31,34.48,34.27,34.35,62500.0
2009-07-22 11:30:00,34.35,34.44,34.27,34.32,36800.0,34.35,34.44,34.27,34.32,36800.0
2009-07-22 12:00:00,34.32,34.44,34.22,34.37,50400.0,34.32,34.44,34.22,34.37,50400.0
2009-07-22 12:30:00,34.36,34.5,34.31,34.32,28400.0,34.36,34.5,34.31,34.32,28400.0
2009-07-22 13:00:00,34.33,34.41,34.31,34.35,27400.0,34.33,34.41,34.31,34.35,27400.0
2009-07-22 13:30:00,34.34,34.34,34.28,34.33,41700.0,34.34,34.34,34.28,34.33,41700.0
2009-07-22 14:00:00,34.34,34.4,34.26,34.28,43400.0,34.34,34.4,34.26,34.28,43400.0
2009-07-22 14:30:00,34.28,34.32,34.21,34.32,70500.0,34.28,34.32,34.21,34.32,70500.0
2009-07-22 15:00:00,34.32,34.34,33.97,34.01,109700.0,34.32,34.34,33.97,34.01,109700.0
2009-07-22 15:30:00,34.02,34.16,33.99,34.06,127500.0,34.02,34.16,33.99,34.06,127500.0
2009-07-23 09:30:00,33.77,34.75,33.43,34.75,145600.0,33.77,34.75,33.43,34.75,145600.0
2009-07-23 10:00:00,34.75,35.08,34.72,34.91,123300.0,34.75,35.08,34.72,34.91,123300.0
2009-07-23 10:30:00,34.92,35.14,34.89,35.1,81800.0,34.92,35.14,34.89,35.1,81800.0
2009-07-23 11:00:00,35.11,35.31,35.09,35.16,135700.0,35.11,35.31,35.09,35.16,135700.0
2009-07-23 11:30:00,35.15,35.33,35.15,35.21,64200.0,35.15,35.33,35.15,35.21,64200.0
2009-07-23 12:00:00,35.21,35.28,35.14,35.23,67700.0,35.21,35.28,35.14,35.23,67700.0
2009-07-23 12:30:00,35.22,35.44,35.17,35.44,62900.0,35.22,35.44,35.17,35.44,62900.0
2009-07-23 13:00:00,35.45,35.46,35.32,35.43,47900.0,35.45,35.46,35.32,35.43,47900.0
2009-07-23 13:30:00,35.43,35.59,35.43,35.55,53600.0,35.43,35.59,35.43,35.55,53600.0
2009-07-23 14:00:00,35.55,35.59,35.47,35.53,113100.0,35.55,35.59,35.47,35.53,113100.0
2009-07-23 14:30:00,35.54,35.63,35.47,35.59,82000.0,35.54,35.63,35.47,35.59,82000.0
2009-07-23 15:00:00,35.6,35.7,35.56,35.65,102800.0,35.6,35.7,35.56,35.65,102800.0
2009-07-23 15:30:00,35.65,35.94,35.35,35.48,362300.0,35.65,35.94,35.35,35.48,362300.0
2009-07-24 09:30:00,35.19,35.39,35.01,35.26,129000.0,35.19,35.39,35.01,35.26,129000.0
2009-07-24 10:00:00,35.28,35.55,35.2,35.55,60100.0,35.28,35.55,35.2,35.55,60100.0
2009-07-24 10:30:00,35.58,35.64,35.34,35.4,30600.0,35.58,35.64,35.34,35.4,30600.0
2009-07-24 11:00:00,35.4,35.54,35.36,35.49,31500.0,35.4,35.54,35.36,35.49,31500.0
2009-07-24 11:30:00,35.5,35.57,35.4,35.56,57100.0,35.5,35.57,35.4,35.56,57100.0
2009-07-24 12:00:00,35.56,35.58,35.51,35.52,35300.0,35.56,35.58,35.51,35.52,35300.0
2009-07-24 12:30:00,35.53,35.61,35.47,35.56,42200.0,35.53,35.61,35.47,35.56,42200.0
2009-07-24 13:00:00,35.54,35.58,35.48,35.57,37100.0,35.54,35.58,35.48,35.57,37100.0
2009-07-24 13:30:00,35.57,35.86,35.57,35.82,118800.0,35.57,35.86,35.57,35.82,118800.0
2009-07-24 14:00:00,35.81,35.97,35.77,35.8,87800.0,35.81,35.97,35.77,35.8,87800.0
2009-07-24 14:30:00,35.79,35.82,35.76,35.77,36200.0,35.79,35.82,35.76,35.77,36200.0
2009-07-24 15:00:00,35.77,35.89,35.74,35.88,37800.0,35.77,35.89,35.74,35.88,37800.0
2009-07-24 15:30:00,35.88,35.98,35.84,35.97,114800.0,35.88,35.98,35.84,35.97,114800.0
2009-07-27 09:30:00,35.57,36.0,35.57,35.86,147700.0,35.57,36.0,35.57,35.86,147700.0
2009-07-27 10:00:00,35.88,35.99,35.58,35.65,80700.0,35.88,35.99,35.58,35.65,80700.0
2009-07-27 10:30:00,35.62,35.67,35.47,35.49,55700.0,35.62,35.67,35.47,35.49,55700.0
2009-07-27 11:00:00,35.49,35.66,35.45,35.63,25800.0,35.49,35.66,35.45,35.63,25800.0
2009-07-27 11:30:00,35.64,35.77,35.62,35.62,29300.0,35.64,35.77,35.62,35.62,29300.0
2009-07-27 12:00:00,35.63,35.63,35.45,35.61,27400.0,35.63,35.63,35.45,35.61,27400.0
2009-07-27 12:30:00,35.62,35.66,35.53,35.62,21800.0,35.62,35.66,35.53,35.62,21800.0
2009-07-27 13:00:00,35.63,35.67,35.54,35.56,25400.0,35.63,35.67,35.54,35.56,25400.0
2009-07-27 13:30:00,35.56,35.69,35.53,35.69,42200.0,35.56,35.69,35.53,35.69,42200.0
2009-07-27 14:00:00,35.7,35.85,35.68,35.85,37900.0,35.7,35.85,35.68,35.85,37900.0
2009-07-27 14:30:00,35.86,35.96,35.85,35.86,30200.0,35.86,35.96,35.85,35.86,30200.0
2009-07-27 15:00:00,35.87,35.9,35.76,35.81,50500.0,35.87,35.9,35.76,35.81,50500.0
2009-07-27 15:30:00,35.8,35.99,35.69,35.94,112600.0,35.8,35.99,35.69,35.94,112600.0
2009-07-28 09:30:00,35.85,36.0,35.82,35.98,69200.0,35.85,36.0,35.82,35.98,69200.0
2009-07-28 10:00:00,35.97,36.05,35.83,35.88,76900.0,35.97,36.05,35.83,35.88,76900.0
2009-07-28 10:30:00,35.88,35.96,35.82,35.92,48900.0,35.88,35.96,35.82,35.92,48900.0
2009-07-28 11:00:00,35.91,35.99,35.83,35.92,32500.0,35.91,35.99,35.83,35.92,32500.0
2009-07-28 11:30:00,35.92,35.92,35.54,35.62,37200.0,35.92,35.92,35.54,35.62,37200.0
2009-07-28 12:00:00,35.6,35.65,35.58,35.6,32100.0,35.6,35.65,35.58,35.6,32100.0
2009-07-28 12:30:00,35.62,35.64,35.5,35.55,85000.0,35.62,35.64,35.5,35.55,85000.0
2009-07-28 13:00:00,35.54,35.8,35.47,35.71,64000.0,35.54,35.8,35.47,35.71,64000.0
2009-07-28 13:30:00,35.73,35.87,35.7,35.84,34500.0,35.73,35.87,35.7,35.84,34500.0
2009-07-28 14:00:00,35.85,36.0,35.82,35.93,102500.0,35.85,36.0,35.82,35.93,102500.0
2009-07-28 14:30:00,35.93,36.05,35.89,35.94,46700.0,35.93,36.05,35.89,35.94,46700.0
2009-07-28 15:00:00,35.92,35.95,35.82,35.95,73400.0,35.92,35.95,35.82,35.95,73400.0
2009-07-28 15:30:00,35.95,36.12,35.84,36.06,199500.0,35.95,36.12,35.84,36.06,199500.0
2009-07-29 09:30:00,36.01,36.5,35.93,36.08,151000.0,36.01,36.5,35.93,36.08,151000.0
2009-07-29 10:00:00,36.08,36.84,36.08,36.74,130600.0,36.08,36.84,36.08,36.74,130600.0
2009-07-29 10:30:00,36.73,36.98,36.53,36.54,87600.0,36.73,36.98,36.53,36.54,87600.0
2009-07-29 11:00:00,36.53,36.74,36.43,36.46,43800.0,36.53,36.74,36.43,36.46,43800.0
2009-07-29 11:30:00,36.45,36.6,36.4,36.59,42200.0,36.45,36.6,36.4,36.59,42200.0
2009-07-29 12:00:00,36.58,36.64,36.42,36.42,37900.0,36.58,36.64,36.42,36.42,37900.0
2009-07-29 12:30:00,36.42,36.43,36.35,36.35,73200.0,36.42,36.43,36.35,36.35,73200.0
2009-07-29 13:00:00,36.35,36.45,36.12,36.14,97100.0,36.35,36.45,36.12,36.14,97100.0
2009-07-29 13:30:00,36.14,36.26,35.98,36.26,54300.0,36.14,36.26,35.98,36.26,54300.0
2009-07-29 14:00:00,36.27,36.39,36.19,36.27,92900.0,36.27,36.39,36.19,36.27,92900.0
2009-07-29 14:30:00,36.26,36.26,36.1,36.12,48000.0,36.26,36.26,36.1,36.12,48000.0
2009-07-29 15:00:00,36.12,36.23,36.12,36.17,71100.0,36.12,36.23,36.12,36.17,71100.0
2009-07-29 15:30:00,36.17,36.56,36.08,36.22,176600.0,36.17,36.56,36.08,36.22,176600.0
2009-07-30 09:30:00,36.59,36.74,36.33,36.51,162800.0,36.59,36.74,36.33,36.51,162800.0
2009-07-30 10:00:00,36.51,36.65,36.47,36.55,150400.0,36.51,36.65,36.47,36.55,150400.0
2009-07-30 10:30:00,36.56,36.61,36.48,36.61,117000.0,36.56,36.61,36.48,36.61,117000.0
2009-07-30 11:00:00,36.61,36.61,36.42,36.49,37400.0,36.61,36.61,36.42,36.49,37400.0
2009-07-30 11:30:00,36.48,36.55,36.27,36.28,96000.0,36.48,36.55,36.27,36.28,96000.0
2009-07-30 12:00:00,36.29,36.36,36.12,36.15,34400.0,36.29,36.36,36.12,36.15,34400.0
2009-07-30 12:30:00,36.14,36.22,36.06,36.06,55300.0,36.14,36.22,36.06,36.06,55300.0
2009-07-30 13:00:00,36.07,36.35,36.06,36.19,58000.0,36.07,36.35,36.06,36.19,58000.0
2009-07-30 13:30:00,36.2,36.3,36.13,36.14,44300.0,36.2,36.3,36.13,36.14,44300.0
2009-07-30 14:00:00,36.12,36.14,35.89,36.0,69700.0,36.12,36.14,35.89,36.0,69700.0
2009-07-30 14:30:00,36.01,36.15,36.01,36.06,91200.0,36.01,36.15,36.01,36.06,91200.0
2009-07-30 15:00:00,36.06,36.21,36.06,36.18,87400.0,36.06,36.21,36.06,36.18,87400.0
2009-07-30 15:30:00,36.19,36.22,35.91,36.09,196900.0,36.19,36.22,35.91,36.09,196900.0
2009-07-31 09:30:00,36.17,36.67,35.99,36.49,65700.0,36.17,36.67,35.99,36.49,65700.0
2009-07-31 10:00:00,36.48,36.61,36.26,36.34,46900.0,36.48,36.61,36.26,36.34,46900.0
2009-07-31 10:30:00,36.36,36.61,36.3,36.52,38000.0,36.36,36.61,36.3,36.52,38000.0
2009-07-31 11:00:00,36.52,36.6,36.34,36.59,20300.0,36.52,36.6,36.34,36.59,20300.0
2009-07-31 11:30:00,36.57,36.57,36.27,36.4,49800.0,36.57,36.57,36.27,36.4,49800.0
2009-07-31 12:00:00,36.4,36.54,36.37,36.53,49300.0,36.4,36.54,36.37,36.53,49300.0
2009-07-31 12:30:00,36.54,36.54,36.29,36.34,23200.0,36.54,36.54,36.29,36.34,23200.0
2009-07-31 13:00:00,36.33,36.33,36.26,36.3,16300.0,36.33,36.33,36.26,36.3,16300.0
2009-07-31 13:30:00,36.3,36.38,36.29,36.3,19900.0,36.3,36.38,36.29,36.3,19900.0
2009-07-31 14:00:00,36.3,36.53,36.28,36.5,50800.0,36.3,36.53,36.28,36.5,50800.0
2009-07-31 14:30:00,36.51,36.51,36.33,36.38,35400.0,36.51,36.51,36.33,36.38,35400.0
2009-07-31 15:00:00,36.38,36.53,36.33,36.45,49800.0,36.38,36.53,36.33,36.45,49800.0
2009-07-31 15:30:00,36.45,36.45,35.69,36.04,311900.0,36.45,36.45,35.69,36.04,311900.0
2009-08-03 09:30:00,36.26,36.44,35.81,36.24,116000.0,36.26,36.44,35.81,36.24,116000.0
2009-08-03 10:00:00,36.26,36.47,36.18,36.3,81500.0,36.26,36.47,36.18,36.3,81500.0
2009-08-03 10:30:00,36.3,36.45,36.1,36.12,71200.0,36.3,36.45,36.1,36.12,71200.0
2009-08-03 11:00:00,36.11,36.17,35.9,35.95,83600.0,36.11,36.17,35.9,35.95,83600.0
2009-08-03 11:30:00,35.94,36.25,35.94,36.25,57100.0,35.94,36.25,35.94,36.25,57100.0
2009-08-03 12:00:00,36.24,36.39,36.22,36.3,34000.0,36.24,36.39,36.22,36.3,34000.0
2009-08-03 12:30:00,36.3,36.43,36.21,36.36,64500.0,36.3,36.43,36.21,36.36,64500.0
2009-08-03 13:00:00,36.36,36.46,36.28,36.32,19400.0,36.36,36.46,36.28,36.32,19400.0
2009-08-03 13:30:00,36.31,36.38,36.25,36.27,29700.0,36.31,36.38,36.25,36.27,29700.0
2009-08-03 14:00:00,36.26,36.5,36.26,36.49,47200.0,36.26,36.5,36.26,36.49,47200.0
2009-08-03 14:30:00,36.49,36.49,36.34,36.34,58300.0,36.49,36.49,36.34,36.34,58300.0
2009-08-03 15:00:00,36.32,36.47,36.31,36.41,61300.0,36.32,36.47,36.31,36.41,61300.0
2009-08-03 15:30:00,36.42,36.5,36.27,36.47,215300.0,36.42,36.5,36.27,36.47,215300.0
2009-08-04 09:30:00,36.39,36.74,36.18,36.56,56200.0,36.39,36.74,36.18,36.56,56200.0
2009-08-04 10:00:00,36.6,36.86,36.56,36.8,80300.0,36.6,36.86,36.56,36.8,80300.0
2009-08-04 10:30:00,36.82,37.1,36.78,37.05,167300.0,36.82,37.1,36.78,37.05,167300.0
2009-08-04 11:00:00,37.04,37.45,37.03,37.45,132800.0,37.04,37.45,37.03,37.45,132800.0
2009-08-04 11:30:00,37.45,37.95,37.45,37.8,164000.0,37.45,37.95,37.45,37.8,164000.0
2009-08-04 12:00:00,37.79,38.0,37.62,37.63,263000.0,37.79,38.0,37.62,37.63,263000.0
2009-08-04 12:30:00,37.62,37.93,37.59,37.9,114400.0,37.62,37.93,37.59,37.9,114400.0
2009-08-04 13:00:00,37.9,38.31,37.9,38.2,222100.0,37.9,38.31,37.9,38.2,222100.0
2009-08-04 13:30:00,38.2,38.27,37.94,38.01,153700.0,38.2,38.27,37.94,38.01,153700.0
2009-08-04 14:00:00,38.01,38.01,37.85,37.87,181100.0,38.01,38.01,37.85,37.87,181100.0
2009-08-04 14:30:00,37.86,37.95,37.77,37.78,222000.0,37.86,37.95,37.77,37.78,222000.0
2009-08-04 15:00:00,37.78,37.87,37.69,37.83,259700.0,37.78,37.87,37.69,37.83,259700.0
2009-08-04 15:30:00,37.82,37.85,37.69,37.75,579500.0,37.82,37.85,37.69,37.75,579500.0
2009-08-05 09:30:00,37.8,37.98,37.2,37.33,204300.0,37.8,37.98,37.2,37.33,204300.0
2009-08-05 10:00:00,37.33,37.38,36.83,37.0,184700.0,37.33,37.38,36.83,37.0,184700.0
2009-08-05 10:30:00,37.0,37.18,36.97,37.14,67400.0,37.0,37.18,36.97,37.14,67400.0
2009-08-05 11:00:00,37.14,37.14,36.96,36.99,66700.0,37.14,37.14,36.96,36.99,66700.0
2009-08-05 11:30:00,36.99,37.0,36.83,36.84,84800.0,36.99,37.0,36.83,36.84,84800.0
2009-08-05 12:00:00,36.85,37.02,36.76,37.0,86900.0,36.85,37.02,36.76,37.0,86900.0
2009-08-05 12:30:00,37.01,37.13,36.97,37.08,98900.0,37.01,37.13,36.97,37.08,98900.0
2009-08-05 13:00:00,37.08,37.15,36.93,37.15,155200.0,37.08,37.15,36.93,37.15,155200.0
2009-08-05 13:30:00,37.17,37.28,37.17,37.25,90700.0,37.17,37.28,37.17,37.25,90700.0
2009-08-05 14:00:00,37.25,37.28,37.24,37.26,70200.0,37.25,37.28,37.24,37.26,70200.0
2009-08-05 14:30:00,37.26,37.35,37.24,37.3,63600.0,37.26,37.35,37.24,37.3,63600.0
2009-08-05 15:00:00,37.29,37.36,37.16,37.18,108400.0,37.29,37.36,37.16,37.18,108400.0
2009-08-05 15:30:00,37.18,37.18,36.81,36.95,761500.0,37.18,37.18,36.81,36.95,761500.0
2009-08-06 09:30:00,36.58,36.79,35.1,35.14,285000.0,36.58,36.79,35.1,35.14,285000.0
2009-08-06 10:00:00,35.14,35.89,35.12,35.38,323100.0,35.14,35.89,35.12,35.38,323100.0
2009-08-06 10:30:00,35.41,35.5,35.12,35.47,233700.0,35.41,35.5,35.12,35.47,233700.0
2009-08-06 11:00:00,35.47,35.67,35.37,35.6,165600.0,35.47,35.67,35.37,35.6,165600.0
2009-08-06 11:30:00,35.61,35.67,35.52,35.56,103400.0,35.61,35.67,35.52,35.56,103400.0
2009-08-06 12:00:00,35.55,35.57,35.29,35.33,164800.0,35.55,35.57,35.29,35.33,164800.0
2009-08-06 12:30:00,35.33,35.34,35.25,35.25,69200.0,35.33,35.34,35.25,35.25,69200.0
2009-08-06 13:00:00,35.26,35.26,34.8,34.81,185600.0,35.26,35.26,34.8,34.81,185600.0
2009-08-06 13:30:00,34.8,34.99,34.71,34.73,163000.0,34.8,34.99,34.71,34.73,163000.0
2009-08-06 14:00:00,34.74,34.8,34.56,34.8,157600.0,34.74,34.8,34.56,34.8,157600.0
2009-08-06 14:30:00,34.8,34.92,34.75,34.9,137300.0,34.8,34.92,34.75,34.9,137300.0
2009-08-06 15:00:00,34.87,35.05,34.81,35.0,219400.0,34.87,35.05,34.81,35.0,219400.0
2009-08-06 15:30:00,35.01,35.1,34.91,34.91,337200.0,35.01,35.1,34.91,34.91,337200.0
2009-08-07 09:30:00,35.38,35.9,35.19,35.25,133800.0,35.38,35.9,35.19,35.25,133800.0
2009-08-07 10:00:00,35.23,35.38,34.95,34.98,103600.0,35.23,35.38,34.95,34.98,103600.0
2009-08-07 10:30:00,34.99,35.06,34.82,35.06,121600.0,34.99,35.06,34.82,35.06,121600.0
2009-08-07 11:00:00,35.06,35.07,34.88,35.04,74700.0,35.06,35.07,34.88,35.04,74700.0
2009-08-07 11:30:00,35.04,35.15,34.99,35.08,60100.0,35.04,35.15,34.99,35.08,60100.0
2009-08-07 12:00:00,35.08,35.09,34.88,34.95,68900.0,35.08,35.09,34.88,34.95,68900.0
2009-08-07 12:30:00,34.94,35.18,34.94,35.11,46900.0,34.94,35.18,34.94,35.11,46900.0
2009-08-07 13:00:00,35.12,35.17,34.99,35.09,58500.0,35.12,35.17,34.99,35.09,58500.0
2009-08-07 13:30:00,35.11,35.19,35.06,35.08,31400.0,35.11,35.19,35.06,35.08,31400.0
2009-08-07 14:00:00,35.08,35.1,34.89,34.93,70200.0,35.08,35.1,34.89,34.93,70200.0
2009-08-07 14:30:00,34.92,35.0,34.86,34.93,88500.0,34.92,35.0,34.86,34.93,88500.0
2009-08-07 15:00:00,34.92,34.92,34.61,34.76,199300.0,34.92,34.92,34.61,34.76,199300.0
2009-08-07 15:30:00,34.76,34.87,34.65,34.81,323200.0,34.76,34.87,34.65,34.81,323200.0
2009-08-10 09:30:00,34.58,34.89,34.34,34.82,137100.0,34.58,34.89,34.34,34.82,137100.0
2009-08-10 10:00:00,34.8,34.8,34.44,34.57,184300.0,34.8,34.8,34.44,34.57,184300.0
2009-08-10 10:30:00,34.56,34.56,34.46,34.5,132000.0,34.56,34.56,34.46,34.5,132000.0
2009-08-10 11:00:00,34.52,34.62,34.5,34.56,55100.0,34.52,34.62,34.5,34.56,55100.0
2009-08-10 11:30:00,34.56,34.61,34.46,34.6,59200.0,34.56,34.61,34.46,34.6,59200.0
2009-08-10 12:00:00,34.59,34.64,34.59,34.59,71800.0,34.59,34.64,34.59,34.59,71800.0
2009-08-10 12:30:00,34.59,34.6,34.52,34.57,54000.0,34.59,34.6,34.52,34.57,54000.0
2009-08-10 13:00:00,34.58,34.58,34.46,34.5,45200.0,34.58,34.58,34.46,34.5,45200.0
2009-08-10 13:30:00,34.49,34.62,34.47,34.61,48100.0,34.49,34.62,34.47,34.61,48100.0
2009-08-10 14:00:00,34.61,34.63,34.33,34.43,61800.0,34.61,34.63,34.33,34.43,61800.0
2009-08-10 14:30:00,34.43,34.47,34.36,34.42,95000.0,34.43,34.47,34.36,34.42,95000.0
2009-08-10 15:00:00,34.42,34.53,34.41,34.51,113400.0,34.42,34.53,34.41,34.51,113400.0
2009-08-10 15:30:00,34.51,34.57,34.48,34.55,180400.0,34.51,34.57,34.48,34.55,180400.0
2009-08-11 09:30:00,34.32,34.95,33.82,33.85,145400.0,34.32,34.95,33.82,33.85,145400.0
2009-08-11 10:00:00,33.84,34.18,33.7,34.02,158600.0,33.84,34.18,33.7,34.02,158600.0
2009-08-11 10:30:00,34.01,34.04,33.81,33.93,68200.0,34.01,34.04,33.81,33.93,68200.0
2009-08-11 11:00:00,33.92,34.0,33.85,33.96,34400.0,33.92,34.0,33.85,33.96,34400.0
2009-08-11 11:30:00,33.95,34.02,33.84,33.98,60400.0,33.95,34.02,33.84,33.98,60400.0
2009-08-11 12:00:00,33.98,34.0,33.76,33.78,56400.0,33.98,34.0,33.76,33.78,56400.0
2009-08-11 12:30:00,33.77,33.86,33.74,33.77,38100.0,33.77,33.86,33.74,33.77,38100.0
2009-08-11 13:00:00,33.77,33.91,33.76,33.8,41000.0,33.77,33.91,33.76,33.8,41000.0
2009-08-11 13:30:00,33.8,33.95,33.8,33.95,65800.0,33.8,33.95,33.8,33.95,65800.0
2009-08-11 14:00:00,33.95,34.04,33.95,34.0,83700.0,33.95,34.04,33.95,34.0,83700.0
2009-08-11 14:30:00,34.0,34.0,33.84,33.91,55400.0,34.0,34.0,33.84,33.91,55400.0
2009-08-11 15:00:00,33.92,33.95,33.81,33.9,107200.0,33.92,33.95,33.81,33.9,107200.0
2009-08-11 15:30:00,33.91,33.99,33.81,33.84,241100.0,33.91,33.99,33.81,33.84,241100.0
2009-08-12 09:30:00,33.78,34.59,33.61,34.52,180900.0,33.78,34.59,33.61,34.52,180900.0
2009-08-12 10:00:00,34.52,34.57,34.32,34.35,108300.0,34.52,34.57,34.32,34.35,108300.0
2009-08-12 10:30:00,34.34,34.35,34.2,34.29,86400.0,34.34,34.35,34.2,34.29,86400.0
2009-08-12 11:00:00,34.28,34.33,34.19,34.19,75300.0,34.28,34.33,34.19,34.19,75300.0
2009-08-12 11:30:00,34.2,34.27,34.1,34.19,72800.0,34.2,34.27,34.1,34.19,72800.0
2009-08-12 12:00:00,34.21,34.22,34.12,34.21,47300.0,34.21,34.22,34.12,34.21,47300.0
2009-08-12 12:30:00,34.2,34.24,34.1,34.19,38600.0,34.2,34.24,34.1,34.19,38600.0
2009-08-12 13:00:00,34.19,34.29,34.1,34.28,41700.0,34.19,34.29,34.1,34.28,41700.0
2009-08-12 13:30:00,34.29,34.29,34.14,34.18,33600.0,34.29,34.29,34.14,34.18,33600.0
2009-08-12 14:00:00,34.17,34.2,34.05,34.06,53600.0,34.17,34.2,34.05,34.06,53600.0
2009-08-12 14:30:00,34.06,34.19,33.87,34.18,154700.0,34.06,34.19,33.87,34.18,154700.0
2009-08-12 15:00:00,34.19,34.33,34.16,34.25,78200.0,34.19,34.33,34.16,34.25,78200.0
2009-08-12 15:30:00,34.24,34.26,33.91,33.95,167300.0,34.24,34.26,33.91,33.95,167300.0
2009-08-13 09:30:00,34.18,34.78,33.91,34.09,99600.0,34.18,34.78,33.91,34.09,99600.0
2009-08-13 10:00:00,34.09,34.21,33.91,34.21,45300.0,34.09,34.21,33.91,34.21,45300.0
2009-08-13 10:30:00,34.2,34.43,34.19,34.4,73200.0,34.2,34.43,34.19,34.4,73200.0
2009-08-13 11:00:00,34.4,34.47,34.24,34.27,64000.0,34.4,34.47,34.24,34.27,64000.0
2009-08-13 11:30:00,34.24,34.33,34.23,34.29,15700.0,34.24,34.33,34.23,34.29,15700.0
2009-08-13 12:00:00,34.29,34.44,34.27,34.44,45900.0,34.29,34.44,34.27,34.44,45900.0
2009-08-13 12:30:00,34.44,34.55,34.43,34.51,69900.0,34.44,34.55,34.43,34.51,69900.0
2009-08-13 13:00:00,34.5,34.7,34.46,34.46,78000.0,34.5,34.7,34.46,34.46,78000.0
2009-08-13 13:30:00,34.46,34.52,34.42,34.48,43600.0,34.46,34.52,34.42,34.48,43600.0
2009-08-13 14:00:00,34.48,34.51,34.38,34.48,72400.0,34.48,34.51,34.38,34.48,72400.0
2009-08-13 14:30:00,34.48,34.58,34.41,34.49,100500.0,34.48,34.58,34.41,34.49,100500.0
2009-08-13 15:00:00,34.49,34.67,34.48,34.55,133400.0,34.49,34.67,34.48,34.55,133400.0
2009-08-13 15:30:00,34.55,34.6,34.43,34.57,369500.0,34.55,34.6,34.43,34.57,369500.0
2009-08-14 09:30:00,34.36,34.87,33.94,34.0,117000.0,34.36,34.87,33.94,34.0,117000.0
2009-08-14 10:00:00,34.0,34.0,33.85,33.87,159400.0,34.0,34.0,33.85,33.87,159400.0
2009-08-14 10:30:00,33.87,34.12,33.83,34.05,72500.0,33.87,34.12,33.83,34.05,72500.0
2009-08-14 11:00:00,34.05,34.09,33.96,33.96,51600.0,34.05,34.09,33.96,33.96,51600.0
2009-08-14 11:30:00,33.97,34.03,33.96,33.97,30800.0,33.97,34.03,33.96,33.97,30800.0
2009-08-14 12:00:00,33.97,34.04,33.94,34.0,33700.0,33.97,34.04,33.94,34.0,33700.0
2009-08-14 12:30:00,34.0,34.07,33.99,34.0,15200.0,34.0,34.07,33.99,34.0,15200.0
2009-08-14 13:00:00,34.0,34.05,33.95,33.96,16000.0,34.0,34.05,33.95,33.96,16000.0
2009-08-14 13:30:00,33.97,33.97,33.87,33.94,16900.0,33.97,33.97,33.87,33.94,16900.0
2009-08-14 14:00:00,33.94,33.97,33.9,33.94,28900.0,33.94,33.97,33.9,33.94,28900.0
2009-08-14 14:30:00,33.95,34.0,33.91,33.94,36800.0,33.95,34.0,33.91,33.94,36800.0
2009-08-14 15:00:00,33.94,34.06,33.94,34.03,54400.0,33.94,34.06,33.94,34.03,54400.0
2009-08-14 15:30:00,34.03,34.39,34.03,34.38,198400.0,34.03,34.39,34.03,34.38,198400.0
2009-08-17 09:30:00,33.82,34.0,33.6,33.78,122800.0,33.82,34.0,33.6,33.78,122800.0
2009-08-17 10:00:00,33.75,33.76,33.5,33.6,70500.0,33.75,33.76,33.5,33.6,70500.0
2009-08-17 10:30:00,33.6,33.62,33.5,33.55,42600.0,33.6,33.62,33.5,33.55,42600.0
2009-08-17 11:00:00,33.55,33.69,33.5,33.63,96400.0,33.55,33.69,33.5,33.63,96400.0
2009-08-17 11:30:00,33.6,33.74,33.59,33.63,42400.0,33.6,33.74,33.59,33.63,42400.0
2009-08-17 12:00:00,33.63,33.69,33.56,33.68,61100.0,33.63,33.69,33.56,33.68,61100.0
2009-08-17 12:30:00,33.68,33.7,33.59,33.7,35500.0,33.68,33.7,33.59,33.7,35500.0
2009-08-17 13:00:00,33.69,33.7,33.58,33.59,61500.0,33.69,33.7,33.58,33.59,61500.0
2009-08-17 13:30:00,33.59,33.66,33.56,33.65,41900.0,33.59,33.66,33.56,33.65,41900.0
2009-08-17 14:00:00,33.65,33.7,33.62,33.7,40100.0,33.65,33.7,33.62,33.7,40100.0
2009-08-17 14:30:00,33.7,33.7,33.61,33.7,58200.0,33.7,33.7,33.61,33.7,58200.0
2009-08-17 15:00:00,33.7,33.74,33.55,33.63,163600.0,33.7,33.74,33.55,33.63,163600.0
2009-08-17 15:30:00,33.63,33.85,33.61,33.8,376700.0,33.63,33.85,33.61,33.8,376700.0
2009-08-18 09:30:00,33.82,33.92,33.19,33.66,150000.0,33.82,33.92,33.19,33.66,150000.0
2009-08-18 10:00:00,33.66,33.87,33.65,33.76,76100.0,33.66,33.87,33.65,33.76,76100.0
2009-08-18 10:30:00,33.75,33.97,33.75,33.94,67700.0,33.75,33.97,33.75,33.94,67700.0
2009-08-18 11:00:00,33.94,34.26,33.94,34.26,97600.0,33.94,34.26,33.94,34.26,97600.0
2009-08-18 11:30:00,34.25,34.43,34.24,34.31,132500.0,34.25,34.43,34.24,34.31,132500.0
2009-08-18 12:00:00,34.31,34.43,34.31,34.42,100700.0,34.31,34.43,34.31,34.42,100700.0
2009-08-18 12:30:00,34.42,34.55,34.42,34.49,87900.0,34.42,34.55,34.42,34.49,87900.0
2009-08-18 13:00:00,34.5,34.53,34.49,34.5,77400.0,34.5,34.53,34.49,34.5,77400.0
2009-08-18 13:30:00,34.51,34.54,34.45,34.5,68900.0,34.51,34.54,34.45,34.5,68900.0
2009-08-18 14:00:00,34.5,34.57,34.49,34.54,111000.0,34.5,34.57,34.49,34.54,111000.0
2009-08-18 14:30:00,34.54,34.55,34.5,34.51,67300.0,34.54,34.55,34.5,34.51,67300.0
2009-08-18 15:00:00,34.52,34.56,34.49,34.5,80000.0,34.52,34.56,34.49,34.5,80000.0
2009-08-18 15:30:00,34.5,34.6,34.44,34.55,273300.0,34.5,34.6,34.44,34.55,273300.0
2009-08-19 09:30:00,34.31,35.3,34.26,35.24,187200.0,34.31,35.3,34.26,35.24,187200.0
2009-08-19 10:00:00,35.23,35.3,35.09,35.2,152300.0,35.23,35.3,35.09,35.2,152300.0
2009-08-19 10:30:00,35.2,35.26,35.07,35.23,152400.0,35.2,35.26,35.07,35.23,152400.0
2009-08-19 11:00:00,35.22,35.3,35.13,35.24,85400.0,35.22,35.3,35.13,35.24,85400.0
2009-08-19 11:30:00,35.24,35.73,35.24,35.67,108300.0,35.24,35.73,35.24,35.67,108300.0
2009-08-19 12:00:00,35.69,36.02,35.68,36.0,146300.0,35.69,36.02,35.68,36.0,146300.0
2009-08-19 12:30:00,36.0,36.06,35.91,35.99,85200.0,36.0,36.06,35.91,35.99,85200.0
2009-08-19 13:00:00,35.99,36.05,35.95,35.98,90200.0,35.99,36.05,35.95,35.98,90200.0
2009-08-19 13:30:00,36.0,36.0,35.86,35.89,83500.0,36.0,36.0,35.86,35.89,83500.0
2009-08-19 14:00:00,35.87,35.9,35.73,35.76,58000.0,35.87,35.9,35.73,35.76,58000.0
2009-08-19 14:30:00,35.76,35.95,35.75,35.93,57000.0,35.76,35.95,35.75,35.93,57000.0
2009-08-19 15:00:00,35.93,35.94,35.77,35.85,118900.0,35.93,35.94,35.77,35.85,118900.0
2009-08-19 15:30:00,35.86,36.08,35.85,36.07,432200.0,35.86,36.08,35.85,36.07,432200.0
2009-08-20 09:30:00,36.12,36.16,35.77,36.08,95500.0,36.12,36.16,35.77,36.08,95500.0
2009-08-20 10:00:00,36.1,36.3,35.96,36.02,91300.0,36.1,36.3,35.96,36.02,91300.0
2009-08-20 10:30:00,36.02,36.23,36.01,36.03,42800.0,36.02,36.23,36.01,36.03,42800.0
2009-08-20 11:00:00,36.02,36.06,35.87,35.88,50400.0,36.02,36.06,35.87,35.88,50400.0
2009-08-20 11:30:00,35.89,35.97,35.79,35.9,82800.0,35.89,35.97,35.79,35.9,82800.0
2009-08-20 12:00:00,35.9,35.92,35.81,35.87,21200.0,35.9,35.92,35.81,35.87,21200.0
2009-08-20 12:30:00,35.87,35.99,35.85,35.99,26100.0,35.87,35.99,35.85,35.99,26100.0
2009-08-20 13:00:00,35.99,36.06,35.95,36.06,18900.0,35.99,36.06,35.95,36.06,18900.0
2009-08-20 13:30:00,36.08,36.12,36.02,36.07,27800.0,36.08,36.12,36.02,36.07,27800.0
2009-08-20 14:00:00,36.06,36.08,35.97,35.97,37600.0,36.06,36.08,35.97,35.97,37600.0
2009-08-20 14:30:00,35.98,36.05,35.95,36.04,34900.0,35.98,36.05,35.95,36.04,34900.0
2009-08-20 15:00:00,36.05,36.24,36.05,36.21,60900.0,36.05,36.24,36.05,36.21,60900.0
2009-08-20 15:30:00,36.22,36.34,36.19,36.33,238800.0,36.22,36.34,36.19,36.33,238800.0
2009-08-21 09:30:00,36.56,37.0,36.07,36.38,297700.0,36.56,37.0,36.07,36.38,297700.0
2009-08-21 10:00:00,36.38,37.14,36.38,36.93,179500.0,36.38,37.14,36.38,36.93,179500.0
2009-08-21 10:30:00,36.92,37.13,36.84,36.98,116900.0,36.92,37.13,36.84,36.98,116900.0
2009-08-21 11:00:00,37.01,37.05,36.9,37.01,51700.0,37.01,37.05,36.9,37.01,51700.0
2009-08-21 11:30:00,37.0,37.13,36.91,37.08,55100.0,37.0,37.13,36.91,37.08,55100.0
2009-08-21 12:00:00,37.08,37.08,36.96,36.96,77200.0,37.08,37.08,36.96,36.96,77200.0
2009-08-21 12:30:00,36.96,37.07,36.96,36.97,38400.0,36.96,37.07,36.96,36.97,38400.0
2009-08-21 13:00:00,36.97,36.98,36.83,36.87,31700.0,36.97,36.98,36.83,36.87,31700.0
2009-08-21 13:30:00,36.87,36.9,36.77,36.83,52700.0,36.87,36.9,36.77,36.83,52700.0
2009-08-21 14:00:00,36.83,36.94,36.83,36.91,42500.0,36.83,36.94,36.83,36.91,42500.0
2009-08-21 14:30:00,36.92,37.09,36.87,37.07,79900.0,36.92,37.09,36.87,37.07,79900.0
2009-08-21 15:00:00,37.09,37.19,37.05,37.16,107800.0,37.09,37.19,37.05,37.16,107800.0
2009-08-21 15:30:00,37.15,37.29,37.1,37.13,301800.0,37.15,37.29,37.1,37.13,301800.0
2009-08-24 09:30:00,37.15,37.15,36.4,36.71,135400.0,37.15,37.15,36.4,36.71,135400.0
2009-08-24 10:00:00,36.71,36.89,36.63,36.81,71700.0,36.71,36.89,36.63,36.81,71700.0
2009-08-24 10:30:00,36.79,36.92,36.74,36.79,45600.0,36.79,36.92,36.74,36.79,45600.0
2009-08-24 11:00:00,36.79,36.92,36.78,36.9,51300.0,36.79,36.92,36.78,36.9,51300.0
2009-08-24 11:30:00,36.89,36.91,36.64,36.64,37500.0,36.89,36.91,36.64,36.64,37500.0
2009-08-24 12:00:00,36.65,36.82,36.63,36.79,36400.0,36.65,36.82,36.63,36.79,36400.0
2009-08-24 12:30:00,36.78,36.89,36.78,36.84,51200.0,36.78,36.89,36.78,36.84,51200.0
2009-08-24 13:00:00,36.83,36.84,36.65,36.67,90800.0,36.83,36.84,36.65,36.67,90800.0
2009-08-24 13:30:00,36.66,36.84,36.64,36.8,25400.0,36.66,36.84,36.64,36.8,25400.0
2009-08-24 14:00:00,36.81,36.89,36.79,36.81,25700.0,36.81,36.89,36.79,36.81,25700.0
2009-08-24 14:30:00,36.81,36.86,36.77,36.78,36100.0,36.81,36.86,36.77,36.78,36100.0
2009-08-24 15:00:00,36.78,36.82,36.6,36.76,80200.0,36.78,36.82,36.6,36.76,80200.0
2009-08-24 15:30:00,36.75,36.84,36.6,36.82,160500.0,36.75,36.84,36.6,36.82,160500.0
2009-08-25 09:30:00,36.73,36.97,36.6,36.89,53200.0,36.73,36.97,36.6,36.89,53200.0
2009-08-25 10:00:00,36.89,37.0,36.81,36.9,140700.0,36.89,37.0,36.81,36.9,140700.0
2009-08-25 10:30:00,36.9,37.02,36.88,36.9,63600.0,36.9,37.02,36.88,36.9,63600.0
2009-08-25 11:00:00,36.89,36.95,36.77,36.89,54100.0,36.89,36.95,36.77,36.89,54100.0
2009-08-25 11:30:00,36.87,36.87,36.71,36.75,37200.0,36.87,36.87,36.71,36.75,37200.0
2009-08-25 12:00:00,36.77,36.88,36.74,36.84,34300.0,36.77,36.88,36.74,36.84,34300.0
2009-08-25 12:30:00,36.85,36.97,36.78,36.82,51500.0,36.85,36.97,36.78,36.82,51500.0
2009-08-25 13:00:00,36.82,36.83,36.62,36.72,69800.0,36.82,36.83,36.62,36.72,69800.0
2009-08-25 13:30:00,36.71,36.71,36.5,36.51,52600.0,36.71,36.71,36.5,36.51,52600.0
2009-08-25 14:00:00,36.51,36.7,36.47,36.7,48800.0,36.51,36.7,36.47,36.7,48800.0
2009-08-25 14:30:00,36.69,36.7,36.53,36.62,51300.0,36.69,36.7,36.53,36.62,51300.0
2009-08-25 15:00:00,36.62,36.7,36.62,36.7,74600.0,36.62,36.7,36.62,36.7,74600.0
2009-08-25 15:30:00,36.69,36.7,36.52,36.7,227200.0,36.69,36.7,36.52,36.7,227200.0
2009-08-26 09:30:00,36.66,36.95,36.32,36.93,98000.0,36.66,36.95,36.32,36.93,98000.0
2009-08-26 10:00:00,36.96,37.05,36.83,36.92,146500.0,36.96,37.05,36.83,36.92,146500.0
2009-08-26 10:30:00,36.95,37.03,36.82,36.87,61900.0,36.95,37.03,36.82,36.87,61900.0
2009-08-26 11:00:00,36.88,36.88,36.62,36.69,86100.0,36.88,36.88,36.62,36.69,86100.0
2009-08-26 11:30:00,36.7,36.81,36.63,36.71,51400.0,36.7,36.81,36.63,36.71,51400.0
2009-08-26 12:00:00,36.7,36.83,36.68,36.81,60000.0,36.7,36.83,36.68,36.81,60000.0
2009-08-26 12:30:00,36.82,36.82,36.67,36.7,47800.0,36.82,36.82,36.67,36.7,47800.0
2009-08-26 13:00:00,36.7,36.71,36.58,36.59,32900.0,36.7,36.71,36.58,36.59,32900.0
2009-08-26 13:30:00,36.59,36.74,36.58,36.72,34200.0,36.59,36.74,36.58,36.72,34200.0
2009-08-26 14:00:00,36.73,36.78,36.66,36.69,47800.0,36.73,36.78,36.66,36.69,47800.0
2009-08-26 14:30:00,36.69,36.83,36.64,36.68,65500.0,36.69,36.83,36.64,36.68,65500.0
2009-08-26 15:00:00,36.67,36.83,36.65,36.81,74100.0,36.67,36.83,36.65,36.81,74100.0
2009-08-26 15:30:00,36.8,36.86,36.71,36.77,135200.0,36.8,36.86,36.71,36.77,135200.0
2009-08-27 09:30:00,36.87,36.95,36.37,36.37,131300.0,36.87,36.95,36.37,36.37,131300.0
2009-08-27 10:00:00,36.36,36.44,36.15,36.41,187500.0,36.36,36.44,36.15,36.41,187500.0
2009-08-27 10:30:00,36.42,36.59,36.42,36.53,97600.0,36.42,36.59,36.42,36.53,97600.0
2009-08-27 11:00:00,36.53,36.67,36.48,36.67,101700.0,36.53,36.67,36.48,36.67,101700.0
2009-08-27 11:30:00,36.67,36.71,36.55,36.63,110000.0,36.67,36.71,36.55,36.63,110000.0
2009-08-27 12:00:00,36.63,36.75,36.62,36.75,44200.0,36.63,36.75,36.62,36.75,44200.0
2009-08-27 12:30:00,36.74,36.79,36.7,36.77,60300.0,36.74,36.79,36.7,36.77,60300.0
2009-08-27 13:00:00,36.77,36.77,36.65,36.67,48000.0,36.77,36.77,36.65,36.67,48000.0
2009-08-27 13:30:00,36.67,37.04,36.67,36.98,90700.0,36.67,37.04,36.67,36.98,90700.0
2009-08-27 14:00:00,36.99,37.23,36.99,37.18,74700.0,36.99,37.23,36.99,37.18,74700.0
2009-08-27 14:30:00,37.19,37.4,37.18,37.22,86000.0,37.19,37.4,37.18,37.22,86000.0
2009-08-27 15:00:00,37.22,37.28,37.1,37.27,102100.0,37.22,37.28,37.1,37.27,102100.0
2009-08-27 15:30:00,37.27,37.38,37.19,37.35,208500.0,37.27,37.38,37.19,37.35,208500.0
2009-08-28 09:30:00,37.4,37.64,36.82,37.19,94600.0,37.4,37.64,36.82,37.19,94600.0
2009-08-28 10:00:00,37.22,37.35,37.14,37.34,53900.0,37.22,37.35,37.14,37.34,53900.0
2009-08-28 10:30:00,37.34,37.38,37.23,37.34,65100.0,37.34,37.38,37.23,37.34,65100.0
2009-08-28 11:00:00,37.35,37.42,37.28,37.36,66000.0,37.35,37.42,37.28,37.36,66000.0
2009-08-28 11:30:00,37.35,37.42,37.3,37.34,37900.0,37.35,37.42,37.3,37.34,37900.0
2009-08-28 12:00:00,37.33,37.39,36.87,36.89,54600.0,37.33,37.39,36.87,36.89,54600.0
2009-08-28 12:30:00,36.89,36.95,36.84,36.86,28300.0,36.89,36.95,36.84,36.86,28300.0
2009-08-28 13:00:00,36.87,37.17,36.87,37.07,26700.0,36.87,37.17,36.87,37.07,26700.0
2009-08-28 13:30:00,37.08,37.15,37.05,37.08,22200.0,37.08,37.15,37.05,37.08,22200.0
2009-08-28 14:00:00,37.06,37.19,37.0,37.09,34900.0,37.06,37.19,37.0,37.09,34900.0
2009-08-28 14:30:00,37.09,37.2,37.06,37.2,37300.0,37.09,37.2,37.06,37.2,37300.0
2009-08-28 15:00:00,37.2,37.35,37.17,37.32,43600.0,37.2,37.35,37.17,37.32,43600.0
2009-08-28 15:30:00,37.33,37.36,37.06,37.33,142700.0,37.33,37.36,37.06,37.33,142700.0
2009-08-31 09:30:00,36.94,37.25,36.72,36.82,104100.0,36.94,37.25,36.72,36.82,104100.0
2009-08-31 10:00:00,36.82,36.85,36.48,36.58,62100.0,36.82,36.85,36.48,36.58,62100.0
2009-08-31 10:30:00,36.57,36.92,36.49,36.9,59500.0,36.57,36.92,36.49,36.9,59500.0
2009-08-31 11:00:00,36.91,37.04,36.81,36.87,45100.0,36.91,37.04,36.81,36.87,45100.0
2009-08-31 11:30:00,36.87,37.05,36.86,37.02,39500.0,36.87,37.05,36.86,37.02,39500.0
2009-08-31 12:00:00,37.02,37.12,36.97,37.12,50100.0,37.02,37.12,36.97,37.12,50100.0
2009-08-31 12:30:00,37.11,37.18,37.1,37.17,47400.0,37.11,37.18,37.1,37.17,47400.0
2009-08-31 13:00:00,37.16,37.2,37.09,37.1,71100.0,37.16,37.2,37.09,37.1,71100.0
2009-08-31 13:30:00,37.1,37.23,37.08,37.2,59400.0,37.1,37.23,37.08,37.2,59400.0
2009-08-31 14:00:00,37.2,37.2,37.15,37.2,46000.0,37.2,37.2,37.15,37.2,46000.0
2009-08-31 14:30:00,37.19,37.32,37.17,37.27,74300.0,37.19,37.32,37.17,37.27,74300.0
2009-08-31 15:00:00,37.26,37.26,37.09,37.19,176600.0,37.26,37.26,37.09,37.19,176600.0
2009-08-31 15:30:00,37.19,37.45,37.18,37.4,316700.0,37.19,37.45,37.18,37.4,316700.0
2009-09-01 09:30:00,37.39,38.25,37.02,38.02,107600.0,37.39,38.25,37.02,38.02,107600.0
2009-09-01 10:00:00,38.06,38.09,37.71,37.83,127200.0,38.06,38.09,37.71,37.83,127200.0
2009-09-01 10:30:00,37.84,37.84,37.51,37.56,124600.0,37.84,37.84,37.51,37.56,124600.0
2009-09-01 11:00:00,37.52,37.54,36.81,36.83,174500.0,37.52,37.54,36.81,36.83,174500.0
2009-09-01 11:30:00,36.85,36.87,36.67,36.74,120900.0,36.85,36.87,36.67,36.74,120900.0
2009-09-01 12:00:00,36.74,36.84,36.57,36.79,83000.0,36.74,36.84,36.57,36.79,83000.0
2009-09-01 12:30:00,36.75,36.83,36.63,36.73,53900.0,36.75,36.83,36.63,36.73,53900.0
2009-09-01 13:00:00,36.73,36.88,36.64,36.84,92000.0,36.73,36.88,36.64,36.84,92000.0
2009-09-01 13:30:00,36.82,36.92,36.74,36.82,58400.0,36.82,36.92,36.74,36.82,58400.0
2009-09-01 14:00:00,36.82,36.92,36.71,36.82,58200.0,36.82,36.92,36.71,36.82,58200.0
2009-09-01 14:30:00,36.81,36.91,36.78,36.85,56900.0,36.81,36.91,36.78,36.85,56900.0
2009-09-01 15:00:00,36.85,36.93,36.72,36.74,74900.0,36.85,36.93,36.72,36.74,74900.0
2009-09-01 15:30:00,36.74,36.95,36.62,36.83,280600.0,36.74,36.95,36.62,36.83,280600.0
2009-09-02 09:30:00,36.86,37.0,36.49,36.51,85500.0,36.86,37.0,36.49,36.51,85500.0
2009-09-02 10:00:00,36.51,36.51,36.28,36.34,72400.0,36.51,36.51,36.28,36.34,72400.0
2009-09-02 10:30:00,36.35,36.54,36.27,36.52,99100.0,36.35,36.54,36.27,36.52,99100.0
2009-09-02 11:00:00,36.51,36.51,36.3,36.38,126200.0,36.51,36.51,36.3,36.38,126200.0
2009-09-02 11:30:00,36.37,36.43,36.32,36.36,83300.0,36.37,36.43,36.32,36.36,83300.0
2009-09-02 12:00:00,36.37,36.41,36.28,36.35,66900.0,36.37,36.41,36.28,36.35,66900.0
2009-09-02 12:30:00,36.38,36.41,36.22,36.26,68100.0,36.38,36.41,36.22,36.26,68100.0
2009-09-02 13:00:00,36.26,36.26,36.13,36.17,64900.0,36.26,36.26,36.13,36.17,64900.0
2009-09-02 13:30:00,36.16,36.18,35.95,36.0,87900.0,36.16,36.18,35.95,36.0,87900.0
2009-09-02 14:00:00,35.98,36.13,35.9,36.11,52700.0,35.98,36.13,35.9,36.11,52700.0
2009-09-02 14:30:00,36.13,36.22,36.05,36.06,116700.0,36.13,36.22,36.05,36.06,116700.0
2009-09-02 15:00:00,36.07,36.08,35.97,35.97,132800.0,36.07,36.08,35.97,35.97,132800.0
2009-09-02 15:30:00,35.97,36.03,35.79,35.85,249300.0,35.97,36.03,35.79,35.85,249300.0
2009-09-03 09:30:00,36.07,36.07,35.42,35.62,138800.0,36.07,36.07,35.42,35.62,138800.0
2009-09-03 10:00:00,35.62,35.67,35.33,35.43,99800.0,35.62,35.67,35.33,35.43,99800.0
2009-09-03 10:30:00,35.4,35.72,35.35,35.68,120400.0,35.4,35.72,35.35,35.68,120400.0
2009-09-03 11:00:00,35.67,35.7,35.5,35.55,97900.0,35.67,35.7,35.5,35.55,97900.0
2009-09-03 11:30:00,35.54,35.63,35.46,35.51,66300.0,35.54,35.63,35.46,35.51,66300.0
2009-09-03 12:00:00,35.52,35.62,35.51,35.59,33200.0,35.52,35.62,35.51,35.59,33200.0
2009-09-03 12:30:00,35.59,35.6,35.46,35.51,30700.0,35.59,35.6,35.46,35.51,30700.0
2009-09-03 13:00:00,35.52,35.64,35.47,35.63,42200.0,35.52,35.64,35.47,35.63,42200.0
2009-09-03 13:30:00,35.62,35.65,35.51,35.52,23100.0,35.62,35.65,35.51,35.52,23100.0
2009-09-03 14:00:00,35.52,35.55,35.37,35.43,32200.0,35.52,35.55,35.37,35.43,32200.0
2009-09-03 14:30:00,35.42,35.43,35.33,35.4,56400.0,35.42,35.43,35.33,35.4,56400.0
2009-09-03 15:00:00,35.41,35.57,35.37,35.55,51300.0,35.41,35.57,35.37,35.55,51300.0
2009-09-03 15:30:00,35.55,35.97,35.55,35.95,234700.0,35.55,35.97,35.55,35.95,234700.0
2009-09-04 09:30:00,36.08,36.26,35.88,35.93,79900.0,36.08,36.26,35.88,35.93,79900.0
2009-09-04 10:00:00,35.91,35.93,35.66,35.67,48600.0,35.91,35.93,35.66,35.67,48600.0
2009-09-04 10:30:00,35.7,35.86,35.68,35.83,50500.0,35.7,35.86,35.68,35.83,50500.0
2009-09-04 11:00:00,35.81,35.83,35.7,35.72,46300.0,35.81,35.83,35.7,35.72,46300.0
2009-09-04 11:30:00,35.73,36.06,35.67,36.06,101900.0,35.73,36.06,35.67,36.06,101900.0
2009-09-04 12:00:00,36.04,36.54,36.0,36.54,101900.0,36.04,36.54,36.0,36.54,101900.0
2009-09-04 12:30:00,36.55,36.58,36.39,36.49,29200.0,36.55,36.58,36.39,36.49,29200.0
2009-09-04 13:00:00,36.49,36.56,36.46,36.49,61600.0,36.49,36.56,36.46,36.49,61600.0
2009-09-04 13:30:00,36.5,36.51,36.34,36.35,26500.0,36.5,36.51,36.34,36.35,26500.0
2009-09-04 14:00:00,36.36,36.46,36.32,36.34,19700.0,36.36,36.46,36.32,36.34,19700.0
2009-09-04 14:30:00,36.33,36.44,36.28,36.43,27100.0,36.33,36.44,36.28,36.43,27100.0
2009-09-04 15:00:00,36.41,36.41,36.28,36.36,56700.0,36.41,36.41,36.28,36.36,56700.0
2009-09-04 15:30:00,36.37,36.51,36.33,36.33,201900.0,36.37,36.51,36.33,36.33,201900.0
2009-09-08 09:30:00,36.35,36.81,35.87,36.04,127700.0,36.35,36.81,35.87,36.04,127700.0
2009-09-08 10:00:00,36.01,36.27,36.0,36.15,44200.0,36.01,36.27,36.0,36.15,44200.0
2009-09-08 10:30:00,36.17,36.41,36.17,36.4,36700.0,36.17,36.41,36.17,36.4,36700.0
2009-09-08 11:00:00,36.4,36.41,36.22,36.28,27000.0,36.4,36.41,36.22,36.28,27000.0
2009-09-08 11:30:00,36.3,36.33,36.0,36.09,38300.0,36.3,36.33,36.0,36.09,38300.0
2009-09-08 12:00:00,36.09,36.27,36.01,36.26,38900.0,36.09,36.27,36.01,36.26,38900.0
2009-09-08 12:30:00,36.25,36.32,36.25,36.31,27400.0,36.25,36.32,36.25,36.31,27400.0
2009-09-08 13:00:00,36.32,36.38,36.29,36.32,48500.0,36.32,36.38,36.29,36.32,48500.0
2009-09-08 13:30:00,36.32,36.32,36.23,36.3,30500.0,36.32,36.32,36.23,36.3,30500.0
2009-09-08 14:00:00,36.3,36.47,36.28,36.43,54200.0,36.3,36.47,36.28,36.43,54200.0
2009-09-08 14:30:00,36.44,36.55,36.42,36.52,61500.0,36.44,36.55,36.42,36.52,61500.0
2009-09-08 15:00:00,36.51,36.55,36.48,36.54,70000.0,36.51,36.55,36.48,36.54,70000.0
2009-09-08 15:30:00,36.55,36.7,36.54,36.7,171400.0,36.55,36.7,36.54,36.7,171400.0
2009-09-09 09:30:00,36.69,36.96,36.54,36.91,54100.0,36.69,36.96,36.54,36.91,54100.0
2009-09-09 10:00:00,36.92,37.13,36.85,37.08,92900.0,36.92,37.13,36.85,37.08,92900.0
2009-09-09 10:30:00,37.08,37.19,36.96,37.13,82000.0,37.08,37.19,36.96,37.13,82000.0
2009-09-09 11:00:00,37.11,37.14,37.0,37.04,39800.0,37.11,37.14,37.0,37.04,39800.0
2009-09-09 11:30:00,37.06,37.29,37.06,37.26,59400.0,37.06,37.29,37.06,37.26,59400.0
2009-09-09 12:00:00,37.26,37.31,37.22,37.24,93100.0,37.26,37.31,37.22,37.24,93100.0
2009-09-09 12:30:00,37.25,37.26,37.03,37.11,46600.0,37.25,37.26,37.03,37.11,46600.0
2009-09-09 13:00:00,37.14,37.19,37.03,37.04,166800.0,37.14,37.19,37.03,37.04,166800.0
2009-09-09 13:30:00,37.04,37.12,37.0,37.02,41100.0,37.04,37.12,37.0,37.02,41100.0
2009-09-09 14:00:00,37.02,37.06,36.83,36.83,88900.0,37.02,37.06,36.83,36.83,88900.0
2009-09-09 14:30:00,36.84,36.89,36.77,36.8,109200.0,36.84,36.89,36.77,36.8,109200.0
2009-09-09 15:00:00,36.78,36.87,36.77,36.82,195900.0,36.78,36.87,36.77,36.82,195900.0
2009-09-09 15:30:00,36.83,36.92,36.79,36.91,263300.0,36.83,36.92,36.79,36.91,263300.0
2009-09-10 09:30:00,36.9,37.07,36.27,36.44,127200.0,36.9,37.07,36.27,36.44,127200.0
2009-09-10 10:00:00,36.45,36.6,36.01,36.06,222700.0,36.45,36.6,36.01,36.06,222700.0
2009-09-10 10:30:00,36.06,36.17,35.91,35.95,177600.0,36.06,36.17,35.91,35.95,177600.0
2009-09-10 11:00:00,35.95,36.24,35.95,36.03,96800.0,35.95,36.24,35.95,36.03,96800.0
2009-09-10 11:30:00,36.03,36.09,35.93,36.01,86700.0,36.03,36.09,35.93,36.01,86700.0
2009-09-10 12:00:00,36.02,36.03,35.81,35.81,42200.0,36.02,36.03,35.81,35.81,42200.0
2009-09-10 12:30:00,35.82,36.06,35.81,36.06,50400.0,35.82,36.06,35.81,36.06,50400.0
2009-09-10 13:00:00,36.06,36.12,35.88,36.0,158900.0,36.06,36.12,35.88,36.0,158900.0
2009-09-10 13:30:00,36.0,36.04,35.94,36.02,80300.0,36.0,36.04,35.94,36.02,80300.0
2009-09-10 14:00:00,36.02,36.06,35.96,36.01,61600.0,36.02,36.06,35.96,36.01,61600.0
2009-09-10 14:30:00,35.99,36.06,35.94,35.99,62900.0,35.99,36.06,35.94,35.99,62900.0
2009-09-10 15:00:00,35.99,36.01,35.89,35.96,163300.0,35.99,36.01,35.89,35.96,163300.0
2009-09-10 15:30:00,35.96,36.05,35.93,36.04,533500.0,35.96,36.05,35.93,36.04,533500.0
2009-09-11 09:30:00,36.05,36.45,35.96,36.07,302100.0,36.05,36.45,35.96,36.07,302100.0
2009-09-11 10:00:00,36.04,36.09,35.87,36.02,71700.0,36.04,36.09,35.87,36.02,71700.0
2009-09-11 10:30:00,36.02,36.15,35.99,36.08,92500.0,36.02,36.15,35.99,36.08,92500.0
2009-09-11 11:00:00,36.09,36.17,36.04,36.09,62400.0,36.09,36.17,36.04,36.09,62400.0
2009-09-11 11:30:00,36.1,36.14,36.03,36.1,66200.0,36.1,36.14,36.03,36.1,66200.0
2009-09-11 12:00:00,36.1,36.13,35.86,35.93,60300.0,36.1,36.13,35.86,35.93,60300.0
2009-09-11 12:30:00,35.92,35.92,35.75,35.85,76000.0,35.92,35.92,35.75,35.85,76000.0
2009-09-11 13:00:00,35.87,35.9,35.78,35.85,54800.0,35.87,35.9,35.78,35.85,54800.0
2009-09-11 13:30:00,35.85,35.88,35.68,35.69,63900.0,35.85,35.88,35.68,35.69,63900.0
2009-09-11 14:00:00,35.68,35.84,35.68,35.74,51300.0,35.68,35.84,35.68,35.74,51300.0
2009-09-11 14:30:00,35.76,35.79,35.62,35.67,116700.0,35.76,35.79,35.62,35.67,116700.0
2009-09-11 15:00:00,35.67,35.84,35.67,35.83,84800.0,35.67,35.84,35.67,35.83,84800.0
2009-09-11 15:30:00,35.82,35.93,35.72,35.93,290600.0,35.82,35.93,35.72,35.93,290600.0
2009-09-14 09:30:00,35.76,36.34,35.75,36.34,69400.0,35.76,36.34,35.75,36.34,69400.0
2009-09-14 10:00:00,36.34,36.41,36.21,36.33,47000.0,36.34,36.41,36.21,36.33,47000.0
2009-09-14 10:30:00,36.32,36.4,36.26,36.36,33600.0,36.32,36.4,36.26,36.36,33600.0
2009-09-14 11:00:00,36.36,36.51,36.33,36.5,30700.0,36.36,36.51,36.33,36.5,30700.0
2009-09-14 11:30:00,36.51,36.52,36.26,36.33,30500.0,36.51,36.52,36.26,36.33,30500.0
2009-09-14 12:00:00,36.33,36.48,36.32,36.47,53200.0,36.33,36.48,36.32,36.47,53200.0
2009-09-14 12:30:00,36.47,36.53,36.43,36.46,40300.0,36.47,36.53,36.43,36.46,40300.0
2009-09-14 13:00:00,36.46,36.52,36.37,36.52,37000.0,36.46,36.52,36.37,36.52,37000.0
2009-09-14 13:30:00,36.52,36.67,36.52,36.63,34100.0,36.52,36.67,36.52,36.63,34100.0
2009-09-14 14:00:00,36.63,36.82,36.56,36.82,47500.0,36.63,36.82,36.56,36.82,47500.0
2009-09-14 14:30:00,36.82,36.91,36.77,36.8,99900.0,36.82,36.91,36.77,36.8,99900.0
2009-09-14 15:00:00,36.8,36.81,36.69,36.69,68800.0,36.8,36.81,36.69,36.69,68800.0
2009-09-14 15:30:00,36.69,36.9,36.69,36.9,191300.0,36.69,36.9,36.69,36.9,191300.0
2009-09-15 09:30:00,36.81,36.81,36.28,36.63,77000.0,36.81,36.81,36.28,36.63,77000.0
2009-09-15 10:00:00,36.61,36.7,36.53,36.67,72100.0,36.61,36.7,36.53,36.67,72100.0
2009-09-15 10:30:00,36.67,36.84,36.54,36.78,45900.0,36.67,36.84,36.54,36.78,45900.0
2009-09-15 11:00:00,36.78,36.8,36.56,36.69,51100.0,36.78,36.8,36.56,36.69,51100.0
2009-09-15 11:30:00,36.69,36.88,36.68,36.85,48400.0,36.69,36.88,36.68,36.85,48400.0
2009-09-15 12:00:00,36.85,36.87,36.75,36.78,31200.0,36.85,36.87,36.75,36.78,31200.0
2009-09-15 12:30:00,36.78,36.86,36.77,36.83,31200.0,36.78,36.86,36.77,36.83,31200.0
2009-09-15 13:00:00,36.85,36.98,36.83,36.97,50700.0,36.85,36.98,36.83,36.97,50700.0
2009-09-15 13:30:00,36.97,37.08,36.96,37.0,51400.0,36.97,37.08,36.96,37.0,51400.0
2009-09-15 14:00:00,37.0,37.03,36.84,37.02,72000.0,37.0,37.03,36.84,37.02,72000.0
2009-09-15 14:30:00,37.01,37.03,36.92,36.96,47200.0,37.01,37.03,36.92,36.96,47200.0
2009-09-15 15:00:00,36.95,37.03,36.89,36.99,83200.0,36.95,37.03,36.89,36.99,83200.0
2009-09-15 15:30:00,36.99,37.01,36.91,36.97,218100.0,36.99,37.01,36.91,36.97,218100.0
2009-09-16 09:30:00,36.91,37.0,36.64,36.85,69300.0,36.91,37.0,36.64,36.85,69300.0
2009-09-16 10:00:00,36.84,36.87,36.6,36.61,52900.0,36.84,36.87,36.6,36.61,52900.0
2009-09-16 10:30:00,36.63,36.63,36.44,36.56,50300.0,36.63,36.63,36.44,36.56,50300.0
2009-09-16 11:00:00,36.56,36.66,36.54,36.61,110300.0,36.56,36.66,36.54,36.61,110300.0
2009-09-16 11:30:00,36.6,36.77,36.5,36.74,134300.0,36.6,36.77,36.5,36.74,134300.0
2009-09-16 12:00:00,36.74,36.96,36.7,36.84,129200.0,36.74,36.96,36.7,36.84,129200.0
2009-09-16 12:30:00,36.85,36.95,36.76,36.78,53900.0,36.85,36.95,36.76,36.78,53900.0
2009-09-16 13:00:00,36.78,36.96,36.78,36.87,79800.0,36.78,36.96,36.78,36.87,79800.0
2009-09-16 13:30:00,36.86,36.96,36.86,36.95,63700.0,36.86,36.96,36.86,36.95,63700.0
2009-09-16 14:00:00,36.91,36.97,36.85,36.95,53300.0,36.91,36.97,36.85,36.95,53300.0
2009-09-16 14:30:00,36.95,37.04,36.95,36.97,83200.0,36.95,37.04,36.95,36.97,83200.0
2009-09-16 15:00:00,36.97,37.12,36.97,37.05,164100.0,36.97,37.12,36.97,37.05,164100.0
2009-09-16 15:30:00,37.06,37.21,37.02,37.21,261800.0,37.06,37.21,37.02,37.21,261800.0
2009-09-17 09:30:00,37.23,37.96,37.14,37.85,249900.0,37.23,37.96,37.14,37.85,249900.0
2009-09-17 10:00:00,37.83,38.12,37.7,37.98,174500.0,37.83,38.12,37.7,37.98,174500.0
2009-09-17 10:30:00,37.99,38.13,37.84,38.12,139600.0,37.99,38.13,37.84,38.12,139600.0
2009-09-17 11:00:00,38.13,38.5,38.04,38.39,144100.0,38.13,38.5,38.04,38.39,144100.0
2009-09-17 11:30:00,38.4,38.5,38.29,38.36,79600.0,38.4,38.5,38.29,38.36,79600.0
2009-09-17 12:00:00,38.36,38.4,38.21,38.24,81800.0,38.36,38.4,38.21,38.24,81800.0
2009-09-17 12:30:00,38.24,38.25,38.08,38.15,124500.0,38.24,38.25,38.08,38.15,124500.0
2009-09-17 13:00:00,38.15,38.21,37.96,38.04,75300.0,38.15,38.21,37.96,38.04,75300.0
2009-09-17 13:30:00,38.03,38.09,37.96,37.99,78700.0,38.03,38.09,37.96,37.99,78700.0
2009-09-17 14:00:00,37.99,38.0,37.86,37.88,66300.0,37.99,38.0,37.86,37.88,66300.0
2009-09-17 14:30:00,37.9,38.03,37.79,37.98,87700.0,37.9,38.03,37.79,37.98,87700.0
2009-09-17 15:00:00,37.97,38.13,37.92,38.0,108200.0,37.97,38.13,37.92,38.0,108200.0
2009-09-17 15:30:00,38.01,38.03,37.85,37.96,288000.0,38.01,38.03,37.85,37.96,288000.0
2009-09-18 09:30:00,37.89,38.19,37.46,37.58,508900.0,37.89,38.19,37.46,37.58,508900.0
2009-09-18 10:00:00,37.59,37.65,37.25,37.29,100800.0,37.59,37.65,37.25,37.29,100800.0
2009-09-18 10:30:00,37.29,37.45,37.26,37.3,70300.0,37.29,37.45,37.26,37.3,70300.0
2009-09-18 11:00:00,37.32,37.61,37.28,37.61,64500.0,37.32,37.61,37.28,37.61,64500.0
2009-09-18 11:30:00,37.61,37.63,37.5,37.54,58400.0,37.61,37.63,37.5,37.54,58400.0
2009-09-18 12:00:00,37.53,37.58,37.43,37.47,61200.0,37.53,37.58,37.43,37.47,61200.0
2009-09-18 12:30:00,37.48,37.72,37.46,37.72,32400.0,37.48,37.72,37.46,37.72,32400.0
2009-09-18 13:00:00,37.71,37.74,37.6,37.68,29800.0,37.71,37.74,37.6,37.68,29800.0
2009-09-18 13:30:00,37.68,37.85,37.67,37.82,34300.0,37.68,37.85,37.67,37.82,34300.0
2009-09-18 14:00:00,37.82,37.83,37.64,37.64,39600.0,37.82,37.83,37.64,37.64,39600.0
2009-09-18 14:30:00,37.62,37.64,37.54,37.55,63700.0,37.62,37.64,37.54,37.55,63700.0
2009-09-18 15:00:00,37.56,37.63,37.53,37.57,61200.0,37.56,37.63,37.53,37.57,61200.0
2009-09-18 15:30:00,37.56,37.62,37.44,37.55,305900.0,37.56,37.62,37.44,37.55,305900.0
2009-09-21 09:30:00,37.45,37.75,37.27,37.63,125000.0,37.45,37.75,37.27,37.63,125000.0
2009-09-21 10:00:00,37.6,37.78,37.57,37.76,110100.0,37.6,37.78,37.57,37.76,110100.0
2009-09-21 10:30:00,37.78,37.9,37.74,37.79,150700.0,37.78,37.9,37.74,37.79,150700.0
2009-09-21 11:00:00,37.8,37.84,37.71,37.77,74100.0,37.8,37.84,37.71,37.77,74100.0
2009-09-21 11:30:00,37.8,37.84,37.74,37.79,67900.0,37.8,37.84,37.74,37.79,67900.0
2009-09-21 12:00:00,37.81,37.83,37.72,37.74,86800.0,37.81,37.83,37.72,37.74,86800.0
2009-09-21 12:30:00,37.74,37.85,37.74,37.82,30800.0,37.74,37.85,37.74,37.82,30800.0
2009-09-21 13:00:00,37.82,37.89,37.79,37.89,22000.0,37.82,37.89,37.79,37.89,22000.0
2009-09-21 13:30:00,37.89,38.0,37.88,37.98,38900.0,37.89,38.0,37.88,37.98,38900.0
2009-09-21 14:00:00,37.98,38.05,37.96,37.99,36800.0,37.98,38.05,37.96,37.99,36800.0
2009-09-21 14:30:00,37.99,38.11,37.93,38.1,44700.0,37.99,38.11,37.93,38.1,44700.0
2009-09-21 15:00:00,38.09,38.21,38.05,38.1,107900.0,38.09,38.21,38.05,38.1,107900.0
2009-09-21 15:30:00,38.1,38.13,37.96,38.1,142900.0,38.1,38.13,37.96,38.1,142900.0
2009-09-22 09:30:00,38.17,38.17,37.44,37.89,156900.0,38.17,38.17,37.44,37.89,156900.0
2009-09-22 10:00:00,37.87,38.02,37.63,37.88,158800.0,37.87,38.02,37.63,37.88,158800.0
2009-09-22 10:30:00,37.88,37.93,37.6,37.6,52400.0,37.88,37.93,37.6,37.6,52400.0
2009-09-22 11:00:00,37.6,37.71,37.36,37.37,105400.0,37.6,37.71,37.36,37.37,105400.0
2009-09-22 11:30:00,37.38,37.4,37.19,37.24,72200.0,37.38,37.4,37.19,37.24,72200.0
2009-09-22 12:00:00,37.24,37.38,37.24,37.31,52400.0,37.24,37.38,37.24,37.31,52400.0
2009-09-22 12:30:00,37.31,37.31,36.97,37.05,76700.0,37.31,37.31,36.97,37.05,76700.0
2009-09-22 13:00:00,37.07,37.19,37.0,37.01,73400.0,37.07,37.19,37.0,37.01,73400.0
2009-09-22 13:30:00,37.02,37.02,36.87,36.87,54000.0,37.02,37.02,36.87,36.87,54000.0
2009-09-22 14:00:00,36.88,37.05,36.87,36.89,57800.0,36.88,37.05,36.87,36.89,57800.0
2009-09-22 14:30:00,36.9,36.95,36.83,36.93,59700.0,36.9,36.95,36.83,36.93,59700.0
2009-09-22 15:00:00,36.93,36.99,36.88,36.97,86800.0,36.93,36.99,36.88,36.97,86800.0
2009-09-22 15:30:00,36.98,37.04,36.87,36.98,228000.0,36.98,37.04,36.87,36.98,228000.0
2009-09-23 09:30:00,37.24,37.24,36.84,36.98,157800.0,37.24,37.24,36.84,36.98,157800.0
2009-09-23 10:00:00,36.97,37.11,36.87,37.09,40800.0,36.97,37.11,36.87,37.09,40800.0
2009-09-23 10:30:00,37.08,37.15,36.9,36.92,38300.0,37.08,37.15,36.9,36.92,38300.0
2009-09-23 11:00:00,36.93,36.93,36.67,36.68,60300.0,36.93,36.93,36.67,36.68,60300.0
2009-09-23 11:30:00,36.69,36.8,36.68,36.74,21200.0,36.69,36.8,36.68,36.74,21200.0
2009-09-23 12:00:00,36.74,36.76,36.69,36.73,42700.0,36.74,36.76,36.69,36.73,42700.0
2009-09-23 12:30:00,36.74,36.76,36.59,36.59,26800.0,36.74,36.76,36.59,36.59,26800.0
2009-09-23 13:00:00,36.6,36.68,36.56,36.68,56300.0,36.6,36.68,36.56,36.68,56300.0
2009-09-23 13:30:00,36.68,36.73,36.62,36.62,37600.0,36.68,36.73,36.62,36.62,37600.0
2009-09-23 14:00:00,36.63,36.83,36.5,36.83,90200.0,36.63,36.83,36.5,36.83,90200.0
2009-09-23 14:30:00,36.84,37.06,36.77,36.79,113400.0,36.84,37.06,36.77,36.79,113400.0
2009-09-23 15:00:00,36.78,36.86,36.4,36.43,87400.0,36.78,36.86,36.4,36.43,87400.0
2009-09-23 15:30:00,36.45,36.63,36.32,36.5,218700.0,36.45,36.63,36.32,36.5,218700.0
2009-09-24 09:30:00,36.66,36.66,36.12,36.25,108800.0,36.66,36.66,36.12,36.25,108800.0
2009-09-24 10:00:00,36.24,36.26,35.8,35.99,91500.0,36.24,36.26,35.8,35.99,91500.0
2009-09-24 10:30:00,35.98,35.99,35.72,35.72,76700.0,35.98,35.99,35.72,35.72,76700.0
2009-09-24 11:00:00,35.73,35.78,35.66,35.75,52700.0,35.73,35.78,35.66,35.75,52700.0
2009-09-24 11:30:00,35.75,35.76,35.58,35.73,57800.0,35.75,35.76,35.58,35.73,57800.0
2009-09-24 12:00:00,35.73,35.73,35.51,35.52,49800.0,35.73,35.73,35.51,35.52,49800.0
2009-09-24 12:30:00,35.53,35.64,35.51,35.57,26200.0,35.53,35.64,35.51,35.57,26200.0
2009-09-24 13:00:00,35.58,35.76,35.58,35.71,26300.0,35.58,35.76,35.58,35.71,26300.0
2009-09-24 13:30:00,35.68,35.76,35.56,35.64,66500.0,35.68,35.76,35.56,35.64,66500.0
2009-09-24 14:00:00,35.65,35.69,35.59,35.65,44500.0,35.65,35.69,35.59,35.65,44500.0
2009-09-24 14:30:00,35.67,35.83,35.63,35.81,48400.0,35.67,35.83,35.63,35.81,48400.0
2009-09-24 15:00:00,35.82,35.94,35.75,35.91,74000.0,35.82,35.94,35.75,35.91,74000.0
2009-09-24 15:30:00,35.91,36.07,35.85,36.02,148000.0,35.91,36.07,35.85,36.02,148000.0
2009-09-25 09:30:00,36.13,36.87,35.97,36.45,153400.0,36.13,36.87,35.97,36.45,153400.0
2009-09-25 10:00:00,36.45,36.79,36.27,36.67,57800.0,36.45,36.79,36.27,36.67,57800.0
2009-09-25 10:30:00,36.68,36.7,36.4,36.42,71600.0,36.68,36.7,36.4,36.42,71600.0
2009-09-25 11:00:00,36.41,36.6,36.41,36.43,62000.0,36.41,36.6,36.41,36.43,62000.0
2009-09-25 11:30:00,36.42,36.58,36.42,36.45,30000.0,36.42,36.58,36.42,36.45,30000.0
2009-09-25 12:00:00,36.45,36.7,36.21,36.35,41800.0,36.45,36.7,36.21,36.35,41800.0
2009-09-25 12:30:00,36.35,36.39,36.18,36.19,38800.0,36.35,36.39,36.18,36.19,38800.0
2009-09-25 13:00:00,36.19,36.2,36.06,36.18,71200.0,36.19,36.2,36.06,36.18,71200.0
2009-09-25 13:30:00,36.17,36.27,36.15,36.26,38100.0,36.17,36.27,36.15,36.26,38100.0
2009-09-25 14:00:00,36.27,36.33,36.18,36.23,44200.0,36.27,36.33,36.18,36.23,44200.0
2009-09-25 14:30:00,36.22,36.39,36.19,36.35,58300.0,36.22,36.39,36.19,36.35,58300.0
2009-09-25 15:00:00,36.34,36.49,36.32,36.49,64100.0,36.34,36.49,36.32,36.49,64100.0
2009-09-25 15:30:00,36.48,36.54,36.36,36.45,130200.0,36.48,36.54,36.36,36.45,130200.0
2009-09-28 09:30:00,36.76,37.05,36.56,36.93,54300.0,36.76,37.05,36.56,36.93,54300.0
2009-09-28 10:00:00,36.93,37.31,36.93,37.3,54100.0,36.93,37.31,36.93,37.3,54100.0
2009-09-28 10:30:00,37.27,37.5,37.27,37.41,98500.0,37.27,37.5,37.27,37.41,98500.0
2009-09-28 11:00:00,37.42,37.45,37.28,37.44,65200.0,37.42,37.45,37.28,37.44,65200.0
2009-09-28 11:30:00,37.43,37.62,37.43,37.62,53100.0,37.43,37.62,37.43,37.62,53100.0
2009-09-28 12:00:00,37.62,37.74,37.51,37.63,56000.0,37.62,37.74,37.51,37.63,56000.0
2009-09-28 12:30:00,37.63,37.67,37.59,37.6,40700.0,37.63,37.67,37.59,37.6,40700.0
2009-09-28 13:00:00,37.61,37.72,37.6,37.72,57700.0,37.61,37.72,37.6,37.72,57700.0
2009-09-28 13:30:00,37.72,37.77,37.55,37.55,50300.0,37.72,37.77,37.55,37.55,50300.0
2009-09-28 14:00:00,37.54,37.56,37.41,37.45,56700.0,37.54,37.56,37.41,37.45,56700.0
2009-09-28 14:30:00,37.46,37.46,37.3,37.34,67400.0,37.46,37.46,37.3,37.34,67400.0
2009-09-28 15:00:00,37.34,37.56,37.33,37.49,80100.0,37.34,37.56,37.33,37.49,80100.0
2009-09-28 15:30:00,37.49,37.68,37.47,37.68,229100.0,37.49,37.68,37.47,37.68,229100.0
2009-09-29 09:30:00,37.36,38.0,37.21,37.91,128500.0,37.36,38.0,37.21,37.91,128500.0
2009-09-29 10:00:00,37.89,37.89,37.31,37.58,58300.0,37.89,37.89,37.31,37.58,58300.0
2009-09-29 10:30:00,37.59,37.62,37.26,37.26,58900.0,37.59,37.62,37.26,37.26,58900.0
2009-09-29 11:00:00,37.3,37.41,37.26,37.41,41700.0,37.3,37.41,37.26,37.41,41700.0
2009-09-29 11:30:00,37.41,37.56,37.27,37.27,35600.0,37.41,37.56,37.27,37.27,35600.0
2009-09-29 12:00:00,37.27,37.45,37.2,37.37,81400.0,37.27,37.45,37.2,37.37,81400.0
2009-09-29 12:30:00,37.37,37.7,37.32,37.69,70700.0,37.37,37.7,37.32,37.69,70700.0
2009-09-29 13:00:00,37.7,37.81,37.62,37.8,86000.0,37.7,37.81,37.62,37.8,86000.0
2009-09-29 13:30:00,37.79,37.98,37.79,37.86,93200.0,37.79,37.98,37.79,37.86,93200.0
2009-09-29 14:00:00,37.87,37.88,37.59,37.71,250200.0,37.87,37.88,37.59,37.71,250200.0
2009-09-29 14:30:00,37.71,37.79,37.61,37.72,119200.0,37.71,37.79,37.61,37.72,119200.0
2009-09-29 15:00:00,37.75,37.9,37.67,37.68,88400.0,37.75,37.9,37.67,37.68,88400.0
2009-09-29 15:30:00,37.67,37.84,37.67,37.78,272600.0,37.67,37.84,37.67,37.78,272600.0
2009-09-30 09:30:00,37.71,37.98,37.27,37.28,137200.0,37.71,37.98,37.27,37.28,137200.0
2009-09-30 10:00:00,37.28,37.38,37.0,37.36,107400.0,37.28,37.38,37.0,37.36,107400.0
2009-09-30 10:30:00,37.37,37.4,37.22,37.22,36000.0,37.37,37.4,37.22,37.22,36000.0
2009-09-30 11:00:00,37.23,37.51,37.21,37.38,55900.0,37.23,37.51,37.21,37.38,55900.0
2009-09-30 11:30:00,37.35,37.46,37.35,37.42,20000.0,37.35,37.46,37.35,37.42,20000.0
2009-09-30 12:00:00,37.41,37.57,37.29,37.54,19800.0,37.41,37.57,37.29,37.54,19800.0
2009-09-30 12:30:00,37.57,37.86,37.57,37.82,72800.0,37.57,37.86,37.57,37.82,72800.0
2009-09-30 13:00:00,37.84,38.1,37.82,38.08,75100.0,37.84,38.1,37.82,38.08,75100.0
2009-09-30 13:30:00,38.07,38.15,37.95,37.99,55000.0,38.07,38.15,37.95,37.99,55000.0
2009-09-30 14:00:00,38.01,38.02,37.88,37.88,56900.0,38.01,38.02,37.88,37.88,56900.0
2009-09-30 14:30:00,37.9,38.03,37.88,37.89,76100.0,37.9,38.03,37.88,37.89,76100.0
2009-09-30 15:00:00,37.88,37.92,37.68,37.75,104800.0,37.88,37.92,37.68,37.75,104800.0
2009-09-30 15:30:00,37.73,37.97,37.73,37.89,252300.0,37.73,37.97,37.73,37.89,252300.0
2009-10-01 09:30:00,36.98,37.06,35.87,35.94,600600.0,36.98,37.06,35.87,35.94,600600.0
2009-10-01 10:00:00,35.94,36.35,35.53,36.09,461800.0,35.94,36.35,35.53,36.09,461800.0
2009-10-01 10:30:00,36.1,36.18,35.76,35.78,195000.0,36.1,36.18,35.76,35.78,195000.0
2009-10-01 11:00:00,35.79,35.81,35.3,35.44,197400.0,35.79,35.81,35.3,35.44,197400.0
2009-10-01 11:30:00,35.42,35.54,35.36,35.5,223900.0,35.42,35.54,35.36,35.5,223900.0
2009-10-01 12:00:00,35.5,35.57,35.44,35.53,148400.0,35.5,35.57,35.44,35.53,148400.0
2009-10-01 12:30:00,35.52,35.78,35.5,35.75,221500.0,35.52,35.78,35.5,35.75,221500.0
2009-10-01 13:00:00,35.76,35.84,35.63,35.65,304900.0,35.76,35.84,35.63,35.65,304900.0
2009-10-01 13:30:00,35.65,35.82,35.6,35.8,273600.0,35.65,35.82,35.6,35.8,273600.0
2009-10-01 14:00:00,35.8,35.94,35.73,35.8,231900.0,35.8,35.94,35.73,35.8,231900.0
2009-10-01 14:30:00,35.81,35.81,35.45,35.45,547500.0,35.81,35.81,35.45,35.45,547500.0
2009-10-01 15:00:00,35.47,35.5,35.21,35.27,261800.0,35.47,35.5,35.21,35.27,261800.0
2009-10-01 15:30:00,35.27,35.39,34.45,34.47,838000.0,35.27,35.39,34.45,34.47,838000.0
2009-10-02 09:30:00,34.58,35.5,34.36,35.41,640100.0,34.58,35.5,34.36,35.41,640100.0
2009-10-02 10:00:00,35.38,35.59,34.98,35.47,345900.0,35.38,35.59,34.98,35.47,345900.0
2009-10-02 10:30:00,35.48,35.61,34.97,35.03,322200.0,35.48,35.61,34.97,35.03,322200.0
2009-10-02 11:00:00,35.02,35.07,34.87,35.03,112000.0,35.02,35.07,34.87,35.03,112000.0
2009-10-02 11:30:00,35.04,35.12,34.85,34.87,101200.0,35.04,35.12,34.85,34.87,101200.0
2009-10-02 12:00:00,34.87,35.35,34.87,35.3,109000.0,34.87,35.35,34.87,35.3,109000.0
2009-10-02 12:30:00,35.32,35.47,35.3,35.44,119100.0,35.32,35.47,35.3,35.44,119100.0
2009-10-02 13:00:00,35.43,35.5,35.26,35.26,92200.0,35.43,35.5,35.26,35.26,92200.0
2009-10-02 13:30:00,35.27,35.32,35.07,35.07,122800.0,35.27,35.32,35.07,35.07,122800.0
2009-10-02 14:00:00,35.09,35.09,34.87,34.95,142700.0,35.09,35.09,34.87,34.95,142700.0
2009-10-02 14:30:00,34.95,35.09,34.94,35.08,133800.0,34.95,35.09,34.94,35.08,133800.0
2009-10-02 15:00:00,35.09,35.19,35.02,35.19,108800.0,35.09,35.19,35.02,35.19,108800.0
2009-10-02 15:30:00,35.18,35.26,34.98,35.0,381100.0,35.18,35.26,34.98,35.0,381100.0
2009-10-05 09:30:00,35.02,35.37,34.46,34.89,545900.0,35.02,35.37,34.46,34.89,545900.0
2009-10-05 10:00:00,34.86,34.96,34.23,34.5,386200.0,34.86,34.96,34.23,34.5,386200.0
2009-10-05 10:30:00,34.5,34.65,34.43,34.58,145700.0,34.5,34.65,34.43,34.58,145700.0
2009-10-05 11:00:00,34.57,34.73,34.55,34.65,130500.0,34.57,34.73,34.55,34.65,130500.0
2009-10-05 11:30:00,34.65,34.71,34.4,34.5,117600.0,34.65,34.71,34.4,34.5,117600.0
2009-10-05 12:00:00,34.51,34.54,34.48,34.5,94500.0,34.51,34.54,34.48,34.5,94500.0
2009-10-05 12:30:00,34.5,34.57,34.46,34.48,133100.0,34.5,34.57,34.46,34.48,133100.0
2009-10-05 13:00:00,34.49,34.56,34.47,34.55,83600.0,34.49,34.56,34.47,34.55,83600.0
2009-10-05 13:30:00,34.56,34.58,34.42,34.42,83000.0,34.56,34.58,34.42,34.42,83000.0
2009-10-05 14:00:00,34.43,34.45,34.2,34.2,195300.0,34.43,34.45,34.2,34.2,195300.0
2009-10-05 14:30:00,34.21,34.26,34.14,34.17,151600.0,34.21,34.26,34.14,34.17,151600.0
2009-10-05 15:00:00,34.18,34.2,33.96,34.02,272400.0,34.18,34.2,33.96,34.02,272400.0
2009-10-05 15:30:00,34.02,34.03,33.79,33.8,559500.0,34.02,34.03,33.79,33.8,559500.0
2009-10-06 09:30:00,34.0,34.29,33.43,34.25,168600.0,34.0,34.29,33.43,34.25,168600.0
2009-10-06 10:00:00,34.23,34.6,34.18,34.37,152000.0,34.23,34.6,34.18,34.37,152000.0
2009-10-06 10:30:00,34.37,34.51,34.15,34.17,98000.0,34.37,34.51,34.15,34.17,98000.0
2009-10-06 11:00:00,34.17,34.23,34.0,34.05,116200.0,34.17,34.23,34.0,34.05,116200.0
2009-10-06 11:30:00,34.05,34.05,33.76,33.77,55800.0,34.05,34.05,33.76,33.77,55800.0
2009-10-06 12:00:00,33.77,33.89,33.66,33.84,97700.0,33.77,33.89,33.66,33.84,97700.0
2009-10-06 12:30:00,33.85,33.97,33.84,33.9,55100.0,33.85,33.97,33.84,33.9,55100.0
2009-10-06 13:00:00,33.89,33.96,33.78,33.79,109000.0,33.89,33.96,33.78,33.79,109000.0
2009-10-06 13:30:00,33.78,33.78,33.5,33.5,150000.0,33.78,33.78,33.5,33.5,150000.0
2009-10-06 14:00:00,33.5,33.52,33.19,33.23,174700.0,33.5,33.52,33.19,33.23,174700.0
2009-10-06 14:30:00,33.22,33.6,33.22,33.49,139400.0,33.22,33.6,33.22,33.49,139400.0
2009-10-06 15:00:00,33.49,33.82,33.47,33.79,214200.0,33.49,33.82,33.47,33.79,214200.0
2009-10-06 15:30:00,33.78,33.84,33.72,33.75,316500.0,33.78,33.84,33.72,33.75,316500.0
2009-10-07 09:30:00,33.73,33.83,33.5,33.72,126700.0,33.73,33.83,33.5,33.72,126700.0
2009-10-07 10:00:00,33.72,33.83,33.6,33.72,83000.0,33.72,33.83,33.6,33.72,83000.0
2009-10-07 10:30:00,33.72,33.78,33.47,33.58,92000.0,33.72,33.78,33.47,33.58,92000.0
2009-10-07 11:00:00,33.59,33.74,33.56,33.65,93600.0,33.59,33.74,33.56,33.65,93600.0
2009-10-07 11:30:00,33.65,33.8,33.64,33.69,170600.0,33.65,33.8,33.64,33.69,170600.0
2009-10-07 12:00:00,33.69,33.83,33.68,33.78,121300.0,33.69,33.83,33.68,33.78,121300.0
2009-10-07 12:30:00,33.78,33.9,33.7,33.81,160200.0,33.78,33.9,33.7,33.81,160200.0
2009-10-07 13:00:00,33.81,33.85,33.73,33.84,75300.0,33.81,33.85,33.73,33.84,75300.0
2009-10-07 13:30:00,33.85,33.98,33.79,33.84,135300.0,33.85,33.98,33.79,33.84,135300.0
2009-10-07 14:00:00,33.85,33.85,33.77,33.79,63300.0,33.85,33.85,33.77,33.79,63300.0
2009-10-07 14:30:00,33.79,34.14,33.78,34.11,244900.0,33.79,34.14,33.78,34.11,244900.0
2009-10-07 15:00:00,34.11,34.11,33.88,33.89,134500.0,34.11,34.11,33.88,33.89,134500.0
2009-10-07 15:30:00,33.89,33.93,33.69,33.75,335500.0,33.89,33.93,33.69,33.75,335500.0
2009-10-08 09:30:00,34.12,34.14,33.63,33.64,236200.0,34.12,34.14,33.63,33.64,236200.0
2009-10-08 10:00:00,33.65,33.9,33.54,33.59,126900.0,33.65,33.9,33.54,33.59,126900.0
2009-10-08 10:30:00,33.59,33.67,33.57,33.66,133600.0,33.59,33.67,33.57,33.66,133600.0
2009-10-08 11:00:00,33.65,33.79,33.64,33.69,93400.0,33.65,33.79,33.64,33.69,93400.0
2009-10-08 11:30:00,33.71,33.78,33.64,33.7,84900.0,33.71,33.78,33.64,33.7,84900.0
2009-10-08 12:00:00,33.69,33.82,33.63,33.78,70400.0,33.69,33.82,33.63,33.78,70400.0
2009-10-08 12:30:00,33.79,33.8,33.75,33.77,53200.0,33.79,33.8,33.75,33.77,53200.0
2009-10-08 13:00:00,33.76,33.76,33.4,33.53,166900.0,33.76,33.76,33.4,33.53,166900.0
2009-10-08 13:30:00,33.54,33.56,33.37,33.44,115100.0,33.54,33.56,33.37,33.44,115100.0
2009-10-08 14:00:00,33.44,33.44,33.24,33.28,130400.0,33.44,33.44,33.24,33.28,130400.0
2009-10-08 14:30:00,33.29,33.38,33.24,33.31,161600.0,33.29,33.38,33.24,33.31,161600.0
2009-10-08 15:00:00,33.31,33.37,33.16,33.18,263300.0,33.31,33.37,33.16,33.18,263300.0
2009-10-08 15:30:00,33.18,33.18,33.0,33.15,576800.0,33.18,33.18,33.0,33.15,576800.0
2009-10-09 09:30:00,33.14,33.31,32.87,32.99,241000.0,33.14,33.31,32.87,32.99,241000.0
2009-10-09 10:00:00,33.0,33.36,32.99,33.24,141800.0,33.0,33.36,32.99,33.24,141800.0
2009-10-09 10:30:00,33.24,33.34,33.14,33.29,187400.0,33.24,33.34,33.14,33.29,187400.0
2009-10-09 11:00:00,33.3,33.52,33.23,33.51,180600.0,33.3,33.52,33.23,33.51,180600.0
2009-10-09 11:30:00,33.51,33.65,33.34,33.34,69500.0,33.51,33.65,33.34,33.34,69500.0
2009-10-09 12:00:00,33.34,33.38,33.3,33.3,73900.0,33.34,33.38,33.3,33.3,73900.0
2009-10-09 12:30:00,33.3,33.39,33.27,33.35,112500.0,33.3,33.39,33.27,33.35,112500.0
2009-10-09 13:00:00,33.36,33.5,33.31,33.5,62400.0,33.36,33.5,33.31,33.5,62400.0
2009-10-09 13:30:00,33.5,33.51,33.37,33.51,110700.0,33.5,33.51,33.37,33.51,110700.0
2009-10-09 14:00:00,33.5,33.56,33.49,33.49,106700.0,33.5,33.56,33.49,33.49,106700.0
2009-10-09 14:30:00,33.49,33.65,33.49,33.6,238900.0,33.49,33.65,33.49,33.6,238900.0
2009-10-09 15:00:00,33.62,33.84,33.62,33.75,308000.0,33.62,33.84,33.62,33.75,308000.0
2009-10-09 15:30:00,33.75,33.77,33.67,33.75,340400.0,33.75,33.77,33.67,33.75,340400.0
2009-10-12 09:30:00,34.0,34.0,33.46,33.8,131300.0,34.0,34.0,33.46,33.8,131300.0
2009-10-12 10:00:00,33.77,34.08,33.76,33.99,154600.0,33.77,34.08,33.76,33.99,154600.0
2009-10-12 10:30:00,33.99,34.05,33.89,33.98,122700.0,33.99,34.05,33.89,33.98,122700.0
2009-10-12 11:00:00,33.98,34.15,33.97,34.09,96800.0,33.98,34.15,33.97,34.09,96800.0
2009-10-12 11:30:00,34.09,34.09,33.9,33.93,85100.0,34.09,34.09,33.9,33.93,85100.0
2009-10-12 12:00:00,33.93,33.96,33.81,33.83,93600.0,33.93,33.96,33.81,33.83,93600.0
2009-10-12 12:30:00,33.83,33.83,33.75,33.75,52100.0,33.83,33.83,33.75,33.75,52100.0
2009-10-12 13:00:00,33.76,33.9,33.75,33.83,57800.0,33.76,33.9,33.75,33.83,57800.0
2009-10-12 13:30:00,33.83,33.91,33.81,33.83,39300.0,33.83,33.91,33.81,33.83,39300.0
2009-10-12 14:00:00,33.82,33.83,33.49,33.49,50300.0,33.82,33.83,33.49,33.49,50300.0
2009-10-12 14:30:00,33.49,33.54,33.32,33.48,89400.0,33.49,33.54,33.32,33.48,89400.0
2009-10-12 15:00:00,33.49,33.6,33.48,33.6,46800.0,33.49,33.6,33.48,33.6,46800.0
2009-10-12 15:30:00,33.6,33.63,33.4,33.46,203400.0,33.6,33.63,33.4,33.46,203400.0
2009-10-13 09:30:00,33.51,33.87,33.4,33.46,65400.0,33.51,33.87,33.4,33.46,65400.0
2009-10-13 10:00:00,33.48,33.63,33.42,33.61,72200.0,33.48,33.63,33.42,33.61,72200.0
2009-10-13 10:30:00,33.63,33.72,33.57,33.65,89500.0,33.63,33.72,33.57,33.65,89500.0
2009-10-13 11:00:00,33.66,33.68,33.56,33.62,75800.0,33.66,33.68,33.56,33.62,75800.0
2009-10-13 11:30:00,33.61,33.85,33.59,33.82,93300.0,33.61,33.85,33.59,33.82,93300.0
2009-10-13 12:00:00,33.82,33.82,33.66,33.66,49300.0,33.82,33.82,33.66,33.66,49300.0
2009-10-13 12:30:00,33.66,33.69,33.6,33.64,40200.0,33.66,33.69,33.6,33.64,40200.0
2009-10-13 13:00:00,33.64,33.7,33.59,33.6,77800.0,33.64,33.7,33.59,33.6,77800.0
2009-10-13 13:30:00,33.6,33.68,33.57,33.65,89300.0,33.6,33.68,33.57,33.65,89300.0
2009-10-13 14:00:00,33.65,33.66,33.51,33.65,140000.0,33.65,33.66,33.51,33.65,140000.0
2009-10-13 14:30:00,33.66,33.78,33.6,33.68,186000.0,33.66,33.78,33.6,33.68,186000.0
2009-10-13 15:00:00,33.68,33.75,33.65,33.66,88700.0,33.68,33.75,33.65,33.66,88700.0
2009-10-13 15:30:00,33.67,33.69,33.56,33.62,221700.0,33.67,33.69,33.56,33.62,221700.0
2009-10-14 09:30:00,33.84,34.08,33.65,34.05,262000.0,33.84,34.08,33.65,34.05,262000.0
2009-10-14 10:00:00,34.04,34.11,34.0,34.09,324800.0,34.04,34.11,34.0,34.09,324800.0
2009-10-14 10:30:00,34.09,34.19,34.05,34.19,147200.0,34.09,34.19,34.05,34.19,147200.0
2009-10-14 11:00:00,34.18,34.25,34.09,34.24,169800.0,34.18,34.25,34.09,34.24,169800.0
2009-10-14 11:30:00,34.24,34.58,34.24,34.5,285800.0,34.24,34.58,34.24,34.5,285800.0
2009-10-14 12:00:00,34.5,34.5,34.1,34.11,133800.0,34.5,34.5,34.1,34.11,133800.0
2009-10-14 12:30:00,34.11,34.22,34.07,34.21,75300.0,34.11,34.22,34.07,34.21,75300.0
2009-10-14 13:00:00,34.21,34.26,34.15,34.19,61800.0,34.21,34.26,34.15,34.19,61800.0
2009-10-14 13:30:00,34.19,34.21,34.17,34.18,100300.0,34.19,34.21,34.17,34.18,100300.0
2009-10-14 14:00:00,34.18,34.27,34.13,34.15,102800.0,34.18,34.27,34.13,34.15,102800.0
2009-10-14 14:30:00,34.16,34.2,34.08,34.17,72600.0,34.16,34.2,34.08,34.17,72600.0
2009-10-14 15:00:00,34.17,34.42,34.17,34.42,86300.0,34.17,34.42,34.17,34.42,86300.0
2009-10-14 15:30:00,34.42,34.43,34.23,34.31,250300.0,34.42,34.43,34.23,34.31,250300.0
2009-10-15 09:30:00,34.17,34.34,34.08,34.29,66700.0,34.17,34.34,34.08,34.29,66700.0
2009-10-15 10:00:00,34.28,34.39,34.24,34.33,74400.0,34.28,34.39,34.24,34.33,74400.0
2009-10-15 10:30:00,34.33,34.36,34.25,34.31,202200.0,34.33,34.36,34.25,34.31,202200.0
2009-10-15 11:00:00,34.31,34.43,34.27,34.4,63800.0,34.31,34.43,34.27,34.4,63800.0
2009-10-15 11:30:00,34.4,34.43,34.36,34.4,29700.0,34.4,34.43,34.36,34.4,29700.0
2009-10-15 12:00:00,34.41,34.47,34.4,34.44,64800.0,34.41,34.47,34.4,34.44,64800.0
2009-10-15 12:30:00,34.44,34.64,34.42,34.63,123200.0,34.44,34.64,34.42,34.63,123200.0
2009-10-15 13:00:00,34.63,34.76,34.63,34.7,133400.0,34.63,34.76,34.63,34.7,133400.0
2009-10-15 13:30:00,34.71,35.08,34.7,35.08,198100.0,34.71,35.08,34.7,35.08,198100.0
2009-10-15 14:00:00,35.07,35.12,35.0,35.02,143400.0,35.07,35.12,35.0,35.02,143400.0
2009-10-15 14:30:00,35.01,35.41,35.0,35.41,314100.0,35.01,35.41,35.0,35.41,314100.0
2009-10-15 15:00:00,35.42,35.49,35.25,35.26,275500.0,35.42,35.49,35.25,35.26,275500.0
2009-10-15 15:30:00,35.26,35.28,35.09,35.18,672000.0,35.26,35.28,35.09,35.18,672000.0
2009-10-16 09:30:00,35.25,35.36,34.74,34.88,178600.0,35.25,35.36,34.74,34.88,178600.0
2009-10-16 10:00:00,34.88,35.01,34.76,34.87,191100.0,34.88,35.01,34.76,34.87,191100.0
2009-10-16 10:30:00,34.88,35.0,34.83,34.92,145600.0,34.88,35.0,34.83,34.92,145600.0
2009-10-16 11:00:00,34.91,34.99,34.84,34.85,129500.0,34.91,34.99,34.84,34.85,129500.0
2009-10-16 11:30:00,34.85,34.92,34.81,34.88,59000.0,34.85,34.92,34.81,34.88,59000.0
2009-10-16 12:00:00,34.89,35.08,34.88,35.03,62300.0,34.89,35.08,34.88,35.03,62300.0
2009-10-16 12:30:00,35.05,35.05,34.95,35.03,38700.0,35.05,35.05,34.95,35.03,38700.0
2009-10-16 13:00:00,35.02,35.13,34.9,35.12,154300.0,35.02,35.13,34.9,35.12,154300.0
2009-10-16 13:30:00,35.13,35.22,35.05,35.05,110100.0,35.13,35.22,35.05,35.05,110100.0
2009-10-16 14:00:00,35.06,35.1,34.99,35.03,149200.0,35.06,35.1,34.99,35.03,149200.0
2009-10-16 14:30:00,35.03,35.07,34.92,34.96,149800.0,35.03,35.07,34.92,34.96,149800.0
2009-10-16 15:00:00,34.95,35.05,34.93,35.03,183400.0,34.95,35.05,34.93,35.03,183400.0
2009-10-16 15:30:00,35.04,35.04,34.79,34.85,503000.0,35.04,35.04,34.79,34.85,503000.0
2009-10-19 09:30:00,34.85,34.92,34.32,34.45,88400.0,34.85,34.92,34.32,34.45,88400.0
2009-10-19 10:00:00,34.43,34.43,34.1,34.3,74600.0,34.43,34.43,34.1,34.3,74600.0
2009-10-19 10:30:00,34.3,34.62,34.25,34.59,78000.0,34.3,34.62,34.25,34.59,78000.0
2009-10-19 11:00:00,34.57,34.6,34.4,34.5,80400.0,34.57,34.6,34.4,34.5,80400.0
2009-10-19 11:30:00,34.49,34.8,34.49,34.77,162000.0,34.49,34.8,34.49,34.77,162000.0
2009-10-19 12:00:00,34.78,34.78,34.59,34.73,109900.0,34.78,34.78,34.59,34.73,109900.0
2009-10-19 12:30:00,34.74,34.9,34.73,34.89,73500.0,34.74,34.9,34.73,34.89,73500.0
2009-10-19 13:00:00,34.89,34.92,34.82,34.9,111900.0,34.89,34.92,34.82,34.9,111900.0
2009-10-19 13:30:00,34.9,35.02,34.7,34.79,131300.0,34.9,35.02,34.7,34.79,131300.0
2009-10-19 14:00:00,34.8,34.83,34.73,34.78,62200.0,34.8,34.83,34.73,34.78,62200.0
2009-10-19 14:30:00,34.78,34.86,34.74,34.85,106400.0,34.78,34.86,34.74,34.85,106400.0
2009-10-19 15:00:00,34.84,34.86,34.67,34.73,98100.0,34.84,34.86,34.67,34.73,98100.0
2009-10-19 15:30:00,34.73,34.83,34.68,34.82,263400.0,34.73,34.83,34.68,34.82,263400.0
2009-10-20 09:30:00,34.46,34.77,33.63,33.76,227500.0,34.46,34.77,33.63,33.76,227500.0
2009-10-20 10:00:00,33.81,33.86,33.75,33.76,186200.0,33.81,33.86,33.75,33.76,186200.0
2009-10-20 10:30:00,33.78,33.86,33.71,33.84,74500.0,33.78,33.86,33.71,33.84,74500.0
2009-10-20 11:00:00,33.84,33.86,33.74,33.85,85100.0,33.84,33.86,33.74,33.85,85100.0
2009-10-20 11:30:00,33.86,33.95,33.59,33.59,121400.0,33.86,33.95,33.59,33.59,121400.0
2009-10-20 12:00:00,33.6,33.6,33.46,33.48,112200.0,33.6,33.6,33.46,33.48,112200.0
2009-10-20 12:30:00,33.49,33.49,33.34,33.34,125900.0,33.49,33.49,33.34,33.34,125900.0
2009-10-20 13:00:00,33.35,33.47,33.34,33.36,81900.0,33.35,33.47,33.34,33.36,81900.0
2009-10-20 13:30:00,33.37,33.37,33.24,33.26,91400.0,33.37,33.37,33.24,33.26,91400.0
2009-10-20 14:00:00,33.26,33.34,33.23,33.23,112700.0,33.26,33.34,33.23,33.23,112700.0
2009-10-20 14:30:00,33.23,33.29,33.19,33.24,145300.0,33.23,33.29,33.19,33.24,145300.0
2009-10-20 15:00:00,33.24,33.28,33.1,33.14,256600.0,33.24,33.28,33.1,33.14,256600.0
2009-10-20 15:30:00,33.15,33.24,32.99,33.22,742200.0,33.15,33.24,32.99,33.22,742200.0
2009-10-21 09:30:00,33.02,33.46,33.02,33.21,224600.0,33.02,33.46,33.02,33.21,224600.0
2009-10-21 10:00:00,33.21,33.49,33.08,33.16,216100.0,33.21,33.49,33.08,33.16,216100.0
2009-10-21 10:30:00,33.18,33.21,33.03,33.04,92300.0,33.18,33.21,33.03,33.04,92300.0
2009-10-21 11:00:00,33.03,33.22,33.02,33.2,104500.0,33.03,33.22,33.02,33.2,104500.0
2009-10-21 11:30:00,33.2,33.26,33.1,33.2,126000.0,33.2,33.26,33.1,33.2,126000.0
2009-10-21 12:00:00,33.2,33.25,33.06,33.11,138800.0,33.2,33.25,33.06,33.11,138800.0
2009-10-21 12:30:00,33.12,33.24,33.11,33.24,90800.0,33.12,33.24,33.11,33.24,90800.0
2009-10-21 13:00:00,33.24,33.29,33.19,33.19,105200.0,33.24,33.29,33.19,33.19,105200.0
2009-10-21 13:30:00,33.19,33.32,33.14,33.25,138200.0,33.19,33.32,33.14,33.25,138200.0
2009-10-21 14:00:00,33.25,33.26,33.09,33.2,123600.0,33.25,33.26,33.09,33.2,123600.0
2009-10-21 14:30:00,33.2,33.28,33.12,33.26,117100.0,33.2,33.28,33.12,33.26,117100.0
2009-10-21 15:00:00,33.27,33.31,33.07,33.1,236800.0,33.27,33.31,33.07,33.1,236800.0
2009-10-21 15:30:00,33.09,33.11,32.88,32.95,445300.0,33.09,33.11,32.88,32.95,445300.0
2009-10-22 09:30:00,32.9,33.19,32.88,33.07,167500.0,32.9,33.19,32.88,33.07,167500.0
2009-10-22 10:00:00,33.09,33.18,33.06,33.08,122700.0,33.09,33.18,33.06,33.08,122700.0
2009-10-22 10:30:00,33.08,33.19,32.98,33.12,266700.0,33.08,33.19,32.98,33.12,266700.0
2009-10-22 11:00:00,33.1,33.15,33.03,33.08,119900.0,33.1,33.15,33.03,33.08,119900.0
2009-10-22 11:30:00,33.08,33.1,32.97,33.02,132200.0,33.08,33.1,32.97,33.02,132200.0
2009-10-22 12:00:00,33.02,33.1,33.0,33.04,140700.0,33.02,33.1,33.0,33.04,140700.0
2009-10-22 12:30:00,33.05,33.1,32.98,32.98,88900.0,33.05,33.1,32.98,32.98,88900.0
2009-10-22 13:00:00,32.98,33.0,32.9,32.9,71600.0,32.98,33.0,32.9,32.9,71600.0
2009-10-22 13:30:00,32.91,32.97,32.87,32.92,98600.0,32.91,32.97,32.87,32.92,98600.0
2009-10-22 14:00:00,32.91,33.01,32.85,32.97,193500.0,32.91,33.01,32.85,32.97,193500.0
2009-10-22 14:30:00,32.97,33.06,32.96,33.01,99100.0,32.97,33.06,32.96,33.01,99100.0
2009-10-22 15:00:00,33.01,33.18,33.01,33.12,86100.0,33.01,33.18,33.01,33.12,86100.0
2009-10-22 15:30:00,33.11,33.12,32.82,32.88,298400.0,33.11,33.12,32.82,32.88,298400.0
2009-10-23 09:30:00,32.91,32.91,32.41,32.67,190000.0,32.91,32.91,32.41,32.67,190000.0
2009-10-23 10:00:00,32.7,32.71,32.36,32.48,212600.0,32.7,32.71,32.36,32.48,212600.0
2009-10-23 10:30:00,32.49,32.6,32.36,32.38,269600.0,32.49,32.6,32.36,32.38,269600.0
2009-10-23 11:00:00,32.38,32.5,32.33,32.5,124400.0,32.38,32.5,32.33,32.5,124400.0
2009-10-23 11:30:00,32.5,32.53,32.42,32.46,119900.0,32.5,32.53,32.42,32.46,119900.0
2009-10-23 12:00:00,32.46,32.53,32.45,32.47,109800.0,32.46,32.53,32.45,32.47,109800.0
2009-10-23 12:30:00,32.46,32.58,32.44,32.5,127300.0,32.46,32.58,32.44,32.5,127300.0
2009-10-23 13:00:00,32.49,32.53,32.45,32.51,184000.0,32.49,32.53,32.45,32.51,184000.0
2009-10-23 13:30:00,32.52,32.54,32.39,32.5,104500.0,32.52,32.54,32.39,32.5,104500.0
2009-10-23 14:00:00,32.5,32.52,32.43,32.48,110300.0,32.5,32.52,32.43,32.48,110300.0
2009-10-23 14:30:00,32.49,32.53,32.45,32.53,76000.0,32.49,32.53,32.45,32.53,76000.0
2009-10-23 15:00:00,32.53,32.61,32.46,32.49,292800.0,32.53,32.61,32.46,32.49,292800.0
2009-10-23 15:30:00,32.5,32.52,32.45,32.49,463600.0,32.5,32.52,32.45,32.49,463600.0
2009-10-26 09:30:00,32.45,32.63,32.39,32.54,191700.0,32.45,32.63,32.39,32.54,191700.0
2009-10-26 10:00:00,32.54,32.67,32.46,32.58,202600.0,32.54,32.67,32.46,32.58,202600.0
2009-10-26 10:30:00,32.58,32.62,32.47,32.5,164600.0,32.58,32.62,32.47,32.5,164600.0
2009-10-26 11:00:00,32.51,32.58,32.49,32.49,112600.0,32.51,32.58,32.49,32.49,112600.0
2009-10-26 11:30:00,32.5,32.52,32.07,32.07,203800.0,32.5,32.52,32.07,32.07,203800.0
2009-10-26 12:00:00,32.07,32.19,31.83,32.19,195000.0,32.07,32.19,31.83,32.19,195000.0
2009-10-26 12:30:00,32.2,32.21,31.92,32.12,216700.0,32.2,32.21,31.92,32.12,216700.0
2009-10-26 13:00:00,32.12,32.19,31.97,31.99,118800.0,32.12,32.19,31.97,31.99,118800.0
2009-10-26 13:30:00,32.0,32.14,31.99,32.07,178600.0,32.0,32.14,31.99,32.07,178600.0
2009-10-26 14:00:00,32.07,32.08,31.85,32.02,237600.0,32.07,32.08,31.85,32.02,237600.0
2009-10-26 14:30:00,32.02,32.06,31.9,31.96,172500.0,32.02,32.06,31.9,31.96,172500.0
2009-10-26 15:00:00,31.97,32.01,31.88,31.92,174200.0,31.97,32.01,31.88,31.92,174200.0
2009-10-26 15:30:00,31.92,32.15,31.87,32.11,332400.0,31.92,32.15,31.87,32.11,332400.0
2009-10-27 09:30:00,32.19,32.56,31.93,32.52,433200.0,32.19,32.56,31.93,32.52,433200.0
2009-10-27 10:00:00,32.52,32.84,32.31,32.81,470200.0,32.52,32.84,32.31,32.81,470200.0
2009-10-27 10:30:00,32.81,33.53,32.81,33.33,459600.0,32.81,33.53,32.81,33.33,459600.0
2009-10-27 11:00:00,33.36,33.61,33.26,33.59,272600.0,33.36,33.61,33.26,33.59,272600.0
2009-10-27 11:30:00,33.59,33.59,33.3,33.4,173400.0,33.59,33.59,33.3,33.4,173400.0
2009-10-27 12:00:00,33.4,33.6,33.4,33.57,140500.0,33.4,33.6,33.4,33.57,140500.0
2009-10-27 12:30:00,33.57,33.59,33.39,33.44,147800.0,33.57,33.59,33.39,33.44,147800.0
2009-10-27 13:00:00,33.46,33.59,33.33,33.33,206100.0,33.46,33.59,33.33,33.33,206100.0
2009-10-27 13:30:00,33.32,33.45,33.25,33.38,224300.0,33.32,33.45,33.25,33.38,224300.0
2009-10-27 14:00:00,33.39,33.58,33.32,33.51,223500.0,33.39,33.58,33.32,33.51,223500.0
2009-10-27 14:30:00,33.51,33.7,33.46,33.61,180100.0,33.51,33.7,33.46,33.61,180100.0
2009-10-27 15:00:00,33.62,33.62,33.41,33.52,241700.0,33.62,33.62,33.41,33.52,241700.0
2009-10-27 15:30:00,33.53,33.54,33.3,33.37,567700.0,33.53,33.54,33.3,33.37,567700.0
2009-10-28 09:30:00,33.6,34.04,33.39,34.01,303500.0,33.6,34.04,33.39,34.01,303500.0
2009-10-28 10:00:00,34.03,34.66,33.79,34.46,376600.0,34.03,34.66,33.79,34.46,376600.0
2009-10-28 10:30:00,34.46,34.57,34.15,34.41,339000.0,34.46,34.57,34.15,34.41,339000.0
2009-10-28 11:00:00,34.4,34.53,34.26,34.27,254600.0,34.4,34.53,34.26,34.27,254600.0
2009-10-28 11:30:00,34.28,34.42,34.18,34.21,203200.0,34.28,34.42,34.18,34.21,203200.0
2009-10-28 12:00:00,34.21,34.59,34.15,34.31,223500.0,34.21,34.59,34.15,34.31,223500.0
2009-10-28 12:30:00,34.3,34.31,34.02,34.17,289500.0,34.3,34.31,34.02,34.17,289500.0
2009-10-28 13:00:00,34.17,34.42,34.09,34.1,195300.0,34.17,34.42,34.09,34.1,195300.0
2009-10-28 13:30:00,34.1,34.1,33.88,33.91,202900.0,34.1,34.1,33.88,33.91,202900.0
2009-10-28 14:00:00,33.9,33.98,33.79,33.8,253200.0,33.9,33.98,33.79,33.8,253200.0
2009-10-28 14:30:00,33.79,33.8,33.55,33.55,241400.0,33.79,33.8,33.55,33.55,241400.0
2009-10-28 15:00:00,33.55,33.55,33.28,33.4,300100.0,33.55,33.55,33.28,33.4,300100.0
2009-10-28 15:30:00,33.37,33.44,33.09,33.1,437000.0,33.37,33.44,33.09,33.1,437000.0
2009-10-29 09:30:00,33.4,33.63,33.24,33.5,383800.0,33.4,33.63,33.24,33.5,383800.0
2009-10-29 10:00:00,33.5,34.0,33.49,33.86,239000.0,33.5,34.0,33.49,33.86,239000.0
2009-10-29 10:30:00,33.85,33.99,33.68,33.92,145400.0,33.85,33.99,33.68,33.92,145400.0
2009-10-29 11:00:00,33.92,34.08,33.72,33.8,164900.0,33.92,34.08,33.72,33.8,164900.0
2009-10-29 11:30:00,33.79,33.86,33.7,33.74,99700.0,33.79,33.86,33.7,33.74,99700.0
2009-10-29 12:00:00,33.73,33.83,33.59,33.6,207700.0,33.73,33.83,33.59,33.6,207700.0
2009-10-29 12:30:00,33.61,33.75,33.6,33.68,96100.0,33.61,33.75,33.6,33.68,96100.0
2009-10-29 13:00:00,33.69,33.7,33.6,33.6,138000.0,33.69,33.7,33.6,33.6,138000.0
2009-10-29 13:30:00,33.6,33.65,33.58,33.6,142100.0,33.6,33.65,33.58,33.6,142100.0
2009-10-29 14:00:00,33.61,33.66,33.58,33.64,287100.0,33.61,33.66,33.58,33.64,287100.0
2009-10-29 14:30:00,33.63,33.74,33.61,33.74,108100.0,33.63,33.74,33.61,33.74,108100.0
2009-10-29 15:00:00,33.73,33.96,33.72,33.83,243900.0,33.73,33.96,33.72,33.83,243900.0
2009-10-29 15:30:00,33.84,33.96,33.69,33.85,454200.0,33.84,33.96,33.69,33.85,454200.0
2009-10-30 09:30:00,33.73,34.4,33.55,34.33,185500.0,33.73,34.4,33.55,34.33,185500.0
2009-10-30 10:00:00,34.33,34.47,34.23,34.3,213700.0,34.33,34.47,34.23,34.3,213700.0
2009-10-30 10:30:00,34.29,34.64,34.29,34.58,253400.0,34.29,34.64,34.29,34.58,253400.0
2009-10-30 11:00:00,34.6,34.8,34.55,34.64,277600.0,34.6,34.8,34.55,34.64,277600.0
2009-10-30 11:30:00,34.62,34.7,34.48,34.68,241600.0,34.62,34.7,34.48,34.68,241600.0
2009-10-30 12:00:00,34.68,34.73,34.5,34.57,217900.0,34.68,34.73,34.5,34.57,217900.0
2009-10-30 12:30:00,34.58,34.71,34.57,34.65,360000.0,34.58,34.71,34.57,34.65,360000.0
2009-10-30 13:00:00,34.65,34.66,34.18,34.2,197300.0,34.65,34.66,34.18,34.2,197300.0
2009-10-30 13:30:00,34.21,34.22,33.8,33.88,280500.0,34.21,34.22,33.8,33.88,280500.0
2009-10-30 14:00:00,33.88,33.98,33.81,33.88,640500.0,33.88,33.98,33.81,33.88,640500.0
2009-10-30 14:30:00,33.89,33.89,33.69,33.82,204500.0,33.89,33.89,33.69,33.82,204500.0
2009-10-30 15:00:00,33.82,33.84,33.61,33.7,180800.0,33.82,33.84,33.61,33.7,180800.0
2009-10-30 15:30:00,33.7,33.9,33.55,33.56,452600.0,33.7,33.9,33.55,33.56,452600.0
2009-11-02 09:30:00,37.32,38.03,37.13,37.72,2224400.0,37.32,38.03,37.13,37.72,2224400.0
2009-11-02 10:00:00,37.74,38.68,37.69,38.62,1224000.0,37.74,38.68,37.69,38.62,1224000.0
2009-11-02 10:30:00,38.61,38.66,38.1,38.2,606800.0,38.61,38.66,38.1,38.2,606800.0
2009-11-02 11:00:00,38.18,38.47,38.01,38.31,345400.0,38.18,38.47,38.01,38.31,345400.0
2009-11-02 11:30:00,38.31,38.52,37.88,37.96,469800.0,38.31,38.52,37.88,37.96,469800.0
2009-11-02 12:00:00,37.97,38.12,37.69,37.72,522300.0,37.97,38.12,37.69,37.72,522300.0
2009-11-02 12:30:00,37.71,37.8,37.26,37.4,401200.0,37.71,37.8,37.26,37.4,401200.0
2009-11-02 13:00:00,37.41,37.51,37.25,37.33,312700.0,37.41,37.51,37.25,37.33,312700.0
2009-11-02 13:30:00,37.33,38.42,36.49,36.51,653900.0,37.33,38.42,36.49,36.51,653900.0
2009-11-02 14:00:00,36.51,36.61,36.3,36.51,525100.0,36.51,36.61,36.3,36.51,525100.0
2009-11-02 14:30:00,36.51,36.63,36.29,36.35,449900.0,36.51,36.63,36.29,36.35,449900.0
2009-11-02 15:00:00,36.35,36.4,36.03,36.11,524700.0,36.35,36.4,36.03,36.11,524700.0
2009-11-02 15:30:00,36.11,36.31,36.01,36.15,560800.0,36.11,36.31,36.01,36.15,560800.0
2009-11-03 09:30:00,36.12,37.0,36.04,36.92,364800.0,36.12,37.0,36.04,36.92,364800.0
2009-11-03 10:00:00,36.93,37.25,36.54,36.76,379700.0,36.93,37.25,36.54,36.76,379700.0
2009-11-03 10:30:00,36.77,36.84,36.43,36.5,172900.0,36.77,36.84,36.43,36.5,172900.0
2009-11-03 11:00:00,36.49,36.51,36.1,36.17,183400.0,36.49,36.51,36.1,36.17,183400.0
2009-11-03 11:30:00,36.19,36.55,36.15,36.4,132700.0,36.19,36.55,36.15,36.4,132700.0
2009-11-03 12:00:00,36.42,36.61,36.4,36.5,127100.0,36.42,36.61,36.4,36.5,127100.0
2009-11-03 12:30:00,36.49,36.55,36.44,36.44,139500.0,36.49,36.55,36.44,36.44,139500.0
2009-11-03 13:00:00,36.44,36.6,36.43,36.58,79500.0,36.44,36.6,36.43,36.58,79500.0
2009-11-03 13:30:00,36.57,36.75,36.51,36.74,97100.0,36.57,36.75,36.51,36.74,97100.0
2009-11-03 14:00:00,36.74,36.82,36.6,36.75,281400.0,36.74,36.82,36.6,36.75,281400.0
2009-11-03 14:30:00,36.75,36.98,36.75,36.88,207600.0,36.75,36.98,36.75,36.88,207600.0
2009-11-03 15:00:00,36.88,36.99,36.79,36.94,211400.0,36.88,36.99,36.79,36.94,211400.0
2009-11-03 15:30:00,36.95,37.0,36.84,36.9,451700.0,36.95,37.0,36.84,36.9,451700.0
2009-11-04 09:30:00,37.78,37.99,37.27,37.63,676700.0,37.78,37.99,37.27,37.63,676700.0
2009-11-04 10:00:00,37.64,38.17,37.53,37.84,554000.0,37.64,38.17,37.53,37.84,554000.0
2009-11-04 10:30:00,37.86,37.89,37.45,37.49,161400.0,37.86,37.89,37.45,37.49,161400.0
2009-11-04 11:00:00,37.49,37.65,37.37,37.6,94800.0,37.49,37.65,37.37,37.6,94800.0
2009-11-04 11:30:00,37.61,37.61,37.37,37.44,82100.0,37.61,37.61,37.37,37.44,82100.0
2009-11-04 12:00:00,37.44,37.46,37.27,37.38,138800.0,37.44,37.46,37.27,37.38,138800.0
2009-11-04 12:30:00,37.38,37.45,37.33,37.33,89600.0,37.38,37.45,37.33,37.33,89600.0
2009-11-04 13:00:00,37.33,37.41,37.28,37.41,55400.0,37.33,37.41,37.28,37.41,55400.0
2009-11-04 13:30:00,37.4,37.45,37.29,37.33,72600.0,37.4,37.45,37.29,37.33,72600.0
2009-11-04 14:00:00,37.33,37.66,37.25,37.25,117500.0,37.33,37.66,37.25,37.25,117500.0
2009-11-04 14:30:00,37.23,37.42,37.2,37.41,155300.0,37.23,37.42,37.2,37.41,155300.0
2009-11-04 15:00:00,37.41,37.45,37.08,37.09,202500.0,37.41,37.45,37.08,37.09,202500.0
2009-11-04 15:30:00,37.09,37.19,36.82,36.89,462100.0,37.09,37.19,36.82,36.89,462100.0
2009-11-05 09:30:00,37.01,38.05,36.92,38.03,329300.0,37.01,38.05,36.92,38.03,329300.0
2009-11-05 10:00:00,38.03,38.09,37.49,37.51,345100.0,38.03,38.09,37.49,37.51,345100.0
2009-11-05 10:30:00,37.51,37.91,37.51,37.83,175100.0,37.51,37.91,37.51,37.83,175100.0
2009-11-05 11:00:00,37.83,38.0,37.77,37.92,138200.0,37.83,38.0,37.77,37.92,138200.0
2009-11-05 11:30:00,37.92,37.95,37.85,37.87,103000.0,37.92,37.95,37.85,37.87,103000.0
2009-11-05 12:00:00,37.88,37.89,37.78,37.83,142900.0,37.88,37.89,37.78,37.83,142900.0
2009-11-05 12:30:00,37.82,37.89,37.68,37.88,123400.0,37.82,37.89,37.68,37.88,123400.0
2009-11-05 13:00:00,37.85,37.92,37.82,37.87,173300.0,37.85,37.92,37.82,37.87,173300.0
2009-11-05 13:30:00,37.86,38.0,37.86,37.92,134100.0,37.86,38.0,37.86,37.92,134100.0
2009-11-05 14:00:00,37.92,38.0,37.9,37.99,147700.0,37.92,38.0,37.9,37.99,147700.0
2009-11-05 14:30:00,37.99,38.24,37.97,38.23,409500.0,37.99,38.24,37.97,38.23,409500.0
2009-11-05 15:00:00,38.23,38.53,38.22,38.41,491300.0,38.23,38.53,38.22,38.41,491300.0
2009-11-05 15:30:00,38.41,38.74,38.0,38.72,768800.0,38.41,38.74,38.0,38.72,768800.0
2009-11-06 09:30:00,38.6,39.0,38.09,38.97,383600.0,38.6,39.0,38.09,38.97,383600.0
2009-11-06 10:00:00,38.94,39.0,38.77,38.84,143000.0,38.94,39.0,38.77,38.84,143000.0
2009-11-06 10:30:00,38.85,38.85,38.59,38.77,243700.0,38.85,38.85,38.59,38.77,243700.0
2009-11-06 11:00:00,38.77,39.0,38.68,38.89,241600.0,38.77,39.0,38.68,38.89,241600.0
2009-11-06 11:30:00,38.9,38.9,38.76,38.81,168100.0,38.9,38.9,38.76,38.81,168100.0
2009-11-06 12:00:00,38.81,38.96,38.8,38.89,98200.0,38.81,38.96,38.8,38.89,98200.0
2009-11-06 12:30:00,38.88,38.91,38.79,38.85,104200.0,38.88,38.91,38.79,38.85,104200.0
2009-11-06 13:00:00,38.85,39.03,38.84,39.03,154400.0,38.85,39.03,38.84,39.03,154400.0
2009-11-06 13:30:00,39.02,39.2,39.0,39.13,155700.0,39.02,39.2,39.0,39.13,155700.0
2009-11-06 14:00:00,39.15,39.15,38.99,39.14,169000.0,39.15,39.15,38.99,39.14,169000.0
2009-11-06 14:30:00,39.13,39.2,39.08,39.16,151800.0,39.13,39.2,39.08,39.16,151800.0
2009-11-06 15:00:00,39.15,39.4,39.1,39.4,252300.0,39.15,39.4,39.1,39.4,252300.0
2009-11-06 15:30:00,39.41,39.5,39.19,39.22,519000.0,39.41,39.5,39.19,39.22,519000.0
2009-11-09 09:30:00,39.22,39.73,39.07,39.57,310000.0,39.22,39.73,39.07,39.57,310000.0
2009-11-09 10:00:00,39.57,39.74,39.51,39.7,178000.0,39.57,39.74,39.51,39.7,178000.0
2009-11-09 10:30:00,39.71,39.96,39.56,39.83,221100.0,39.71,39.96,39.56,39.83,221100.0
2009-11-09 11:00:00,39.84,39.84,39.59,39.64,157500.0,39.84,39.84,39.59,39.64,157500.0
2009-11-09 11:30:00,39.66,39.85,39.62,39.84,121000.0,39.66,39.85,39.62,39.84,121000.0
2009-11-09 12:00:00,39.84,39.89,39.77,39.87,103500.0,39.84,39.89,39.77,39.87,103500.0
2009-11-09 12:30:00,39.85,39.94,39.79,39.85,98200.0,39.85,39.94,39.79,39.85,98200.0
2009-11-09 13:00:00,39.84,39.85,39.67,39.73,78000.0,39.84,39.85,39.67,39.73,78000.0
2009-11-09 13:30:00,39.74,39.82,39.58,39.65,81400.0,39.74,39.82,39.58,39.65,81400.0
2009-11-09 14:00:00,39.64,39.67,39.45,39.55,120000.0,39.64,39.67,39.45,39.55,120000.0
2009-11-09 14:30:00,39.56,39.82,39.56,39.81,138600.0,39.56,39.82,39.56,39.81,138600.0
2009-11-09 15:00:00,39.81,39.81,39.6,39.66,97800.0,39.81,39.81,39.6,39.66,97800.0
2009-11-09 15:30:00,39.64,40.0,39.58,39.99,631400.0,39.64,40.0,39.58,39.99,631400.0
2009-11-10 09:30:00,39.56,40.2,39.5,40.14,263100.0,39.56,40.2,39.5,40.14,263100.0
2009-11-10 10:00:00,40.16,40.3,40.09,40.24,199900.0,40.16,40.3,40.09,40.24,199900.0
2009-11-10 10:30:00,40.24,40.37,40.2,40.3,123000.0,40.24,40.37,40.2,40.3,123000.0
2009-11-10 11:00:00,40.31,40.45,40.26,40.41,153300.0,40.31,40.45,40.26,40.41,153300.0
2009-11-10 11:30:00,40.41,40.47,40.19,40.21,129300.0,40.41,40.47,40.19,40.21,129300.0
2009-11-10 12:00:00,40.2,40.52,40.13,40.41,442300.0,40.2,40.52,40.13,40.41,442300.0
2009-11-10 12:30:00,40.39,40.62,40.34,40.55,198000.0,40.39,40.62,40.34,40.55,198000.0
2009-11-10 13:00:00,40.55,40.57,40.31,40.39,171500.0,40.55,40.57,40.31,40.39,171500.0
2009-11-10 13:30:00,40.39,40.57,40.34,40.56,237600.0,40.39,40.57,40.34,40.56,237600.0
2009-11-10 14:00:00,40.56,40.63,40.49,40.61,164900.0,40.56,40.63,40.49,40.61,164900.0
2009-11-10 14:30:00,40.61,41.13,40.58,41.0,337000.0,40.61,41.13,40.58,41.0,337000.0
2009-11-10 15:00:00,41.0,41.02,40.68,40.7,198800.0,41.0,41.02,40.68,40.7,198800.0
2009-11-10 15:30:00,40.71,40.75,40.58,40.7,293600.0,40.71,40.75,40.58,40.7,293600.0
2009-11-11 09:30:00,40.65,41.75,40.65,41.72,713400.0,40.65,41.75,40.65,41.72,713400.0
2009-11-11 10:00:00,41.72,41.75,41.55,41.59,210000.0,41.72,41.75,41.55,41.59,210000.0
2009-11-11 10:30:00,41.59,41.59,40.96,41.46,461100.0,41.59,41.59,40.96,41.46,461100.0
2009-11-11 11:00:00,41.45,41.47,40.97,41.05,299300.0,41.45,41.47,40.97,41.05,299300.0
2009-11-11 11:30:00,41.05,41.17,40.91,40.95,197000.0,41.05,41.17,40.91,40.95,197000.0
2009-11-11 12:00:00,40.96,41.04,40.9,40.91,74300.0,40.96,41.04,40.9,40.91,74300.0
2009-11-11 12:30:00,40.93,41.33,40.91,40.98,385400.0,40.93,41.33,40.91,40.98,385400.0
2009-11-11 13:00:00,40.98,41.02,40.74,40.8,192800.0,40.98,41.02,40.74,40.8,192800.0
2009-11-11 13:30:00,40.81,40.83,40.66,40.72,359200.0,40.81,40.83,40.66,40.72,359200.0
2009-11-11 14:00:00,40.71,40.74,40.66,40.69,154200.0,40.71,40.74,40.66,40.69,154200.0
2009-11-11 14:30:00,40.69,40.83,40.67,40.8,668300.0,40.69,40.83,40.67,40.8,668300.0
2009-11-11 15:00:00,40.81,40.99,40.81,40.98,104300.0,40.81,40.99,40.81,40.98,104300.0
2009-11-11 15:30:00,40.98,41.1,40.9,41.1,210000.0,40.98,41.1,40.9,41.1,210000.0
2009-11-12 09:30:00,41.16,41.25,40.74,40.93,209900.0,41.16,41.25,40.74,40.93,209900.0
2009-11-12 10:00:00,40.94,41.1,40.82,41.0,151400.0,40.94,41.1,40.82,41.0,151400.0
2009-11-12 10:30:00,41.0,41.3,40.99,41.08,49100.0,41.0,41.3,40.99,41.08,49100.0
2009-11-12 11:00:00,41.06,41.1,40.84,40.85,113500.0,41.06,41.1,40.84,40.85,113500.0
2009-11-12 11:30:00,40.84,40.84,40.68,40.7,173800.0,40.84,40.84,40.68,40.7,173800.0
2009-11-12 12:00:00,40.75,40.75,40.46,40.53,175900.0,40.75,40.75,40.46,40.53,175900.0
2009-11-12 12:30:00,40.53,40.64,40.07,40.55,581500.0,40.53,40.64,40.07,40.55,581500.0
2009-11-12 13:00:00,40.55,40.67,40.53,40.57,72800.0,40.55,40.67,40.53,40.57,72800.0
2009-11-12 13:30:00,40.58,40.68,40.53,40.62,35100.0,40.58,40.68,40.53,40.62,35100.0
2009-11-12 14:00:00,40.61,40.72,40.53,40.58,58100.0,40.61,40.72,40.53,40.58,58100.0
2009-11-12 14:30:00,40.58,40.72,40.57,40.71,67800.0,40.58,40.72,40.57,40.71,67800.0
2009-11-12 15:00:00,40.71,40.79,40.6,40.72,92000.0,40.71,40.79,40.6,40.72,92000.0
2009-11-12 15:30:00,40.72,40.85,40.65,40.84,247200.0,40.72,40.85,40.65,40.84,247200.0
2009-11-13 09:30:00,40.79,41.05,40.68,40.86,107500.0,40.79,41.05,40.68,40.86,107500.0
2009-11-13 10:00:00,40.85,41.02,40.74,40.85,165000.0,40.85,41.02,40.74,40.85,165000.0
2009-11-13 10:30:00,40.9,40.98,40.77,40.85,133500.0,40.9,40.98,40.77,40.85,133500.0
2009-11-13 11:00:00,40.84,40.94,40.82,40.93,57900.0,40.84,40.94,40.82,40.93,57900.0
2009-11-13 11:30:00,40.9,40.97,40.53,40.7,119700.0,40.9,40.97,40.53,40.7,119700.0
2009-11-13 12:00:00,40.67,40.73,40.51,40.61,135100.0,40.67,40.73,40.51,40.61,135100.0
2009-11-13 12:30:00,40.61,40.9,40.59,40.87,50000.0,40.61,40.9,40.59,40.87,50000.0
2009-11-13 13:00:00,40.86,40.95,40.85,40.88,56200.0,40.86,40.95,40.85,40.88,56200.0
2009-11-13 13:30:00,40.88,40.92,40.78,40.85,61000.0,40.88,40.92,40.78,40.85,61000.0
2009-11-13 14:00:00,40.85,40.9,40.7,40.74,115300.0,40.85,40.9,40.7,40.74,115300.0
2009-11-13 14:30:00,40.73,40.78,40.59,40.64,121000.0,40.73,40.78,40.59,40.64,121000.0
2009-11-13 15:00:00,40.63,40.78,40.46,40.5,270800.0,40.63,40.78,40.46,40.5,270800.0
2009-11-13 15:30:00,40.49,40.57,40.45,40.57,477600.0,40.49,40.57,40.45,40.57,477600.0
2009-11-16 09:30:00,40.52,41.0,40.41,40.68,213300.0,40.52,41.0,40.41,40.68,213300.0
2009-11-16 10:00:00,40.71,40.88,40.67,40.8,333800.0,40.71,40.88,40.67,40.8,333800.0
2009-11-16 10:30:00,40.81,40.88,40.72,40.77,120100.0,40.81,40.88,40.72,40.77,120100.0
2009-11-16 11:00:00,40.78,40.83,40.74,40.75,117100.0,40.78,40.83,40.74,40.75,117100.0
2009-11-16 11:30:00,40.75,41.0,40.75,40.81,213200.0,40.75,41.0,40.75,40.81,213200.0
2009-11-16 12:00:00,40.81,40.88,40.66,40.76,122100.0,40.81,40.88,40.66,40.76,122100.0
2009-11-16 12:30:00,40.76,40.92,40.69,40.92,58700.0,40.76,40.92,40.69,40.92,58700.0
2009-11-16 13:00:00,40.92,40.92,40.6,40.65,164000.0,40.92,40.92,40.6,40.65,164000.0
2009-11-16 13:30:00,40.64,40.82,40.64,40.74,113300.0,40.64,40.82,40.64,40.74,113300.0
2009-11-16 14:00:00,40.75,40.85,40.68,40.68,226600.0,40.75,40.85,40.68,40.68,226600.0
2009-11-16 14:30:00,40.69,40.81,40.69,40.72,175200.0,40.69,40.81,40.69,40.72,175200.0
2009-11-16 15:00:00,40.71,40.79,40.63,40.64,208700.0,40.71,40.79,40.63,40.64,208700.0
2009-11-16 15:30:00,40.63,40.66,40.48,40.5,428200.0,40.63,40.66,40.48,40.5,428200.0
2009-11-17 09:30:00,39.98,40.12,39.85,39.96,436300.0,39.98,40.12,39.85,39.96,436300.0
2009-11-17 10:00:00,39.97,40.02,39.71,39.76,256800.0,39.97,40.02,39.71,39.76,256800.0
2009-11-17 10:30:00,39.78,39.91,39.74,39.82,145900.0,39.78,39.91,39.74,39.82,145900.0
2009-11-17 11:00:00,39.81,40.1,39.8,40.01,202900.0,39.81,40.1,39.8,40.01,202900.0
2009-11-17 11:30:00,40.0,40.07,39.96,39.97,95700.0,40.0,40.07,39.96,39.97,95700.0
2009-11-17 12:00:00,39.98,40.04,39.92,39.98,57600.0,39.98,40.04,39.92,39.98,57600.0
2009-11-17 12:30:00,39.98,40.05,39.92,40.04,65200.0,39.98,40.05,39.92,40.04,65200.0
2009-11-17 13:00:00,40.04,40.37,40.01,40.28,120800.0,40.04,40.37,40.01,40.28,120800.0
2009-11-17 13:30:00,40.27,40.44,40.2,40.32,72400.0,40.27,40.44,40.2,40.32,72400.0
2009-11-17 14:00:00,40.31,40.38,40.28,40.34,63700.0,40.31,40.38,40.28,40.34,63700.0
2009-11-17 14:30:00,40.34,40.49,40.31,40.49,106900.0,40.34,40.49,40.31,40.49,106900.0
2009-11-17 15:00:00,40.48,40.58,40.45,40.51,124800.0,40.48,40.58,40.45,40.51,124800.0
2009-11-17 15:30:00,40.51,40.6,40.48,40.53,313600.0,40.51,40.6,40.48,40.53,313600.0
2009-11-18 09:30:00,40.5,40.54,39.56,39.59,172200.0,40.5,40.54,39.56,39.59,172200.0
2009-11-18 10:00:00,39.59,39.82,39.47,39.82,151800.0,39.59,39.82,39.47,39.82,151800.0
2009-11-18 10:30:00,39.83,39.9,39.7,39.75,51500.0,39.83,39.9,39.7,39.75,51500.0
2009-11-18 11:00:00,39.75,39.93,39.73,39.76,56000.0,39.75,39.93,39.73,39.76,56000.0
2009-11-18 11:30:00,39.75,39.76,39.58,39.73,41900.0,39.75,39.76,39.58,39.73,41900.0
2009-11-18 12:00:00,39.74,39.74,39.64,39.66,28800.0,39.74,39.74,39.64,39.66,28800.0
2009-11-18 12:30:00,39.66,39.72,39.6,39.6,34400.0,39.66,39.72,39.6,39.6,34400.0
2009-11-18 13:00:00,39.6,39.6,39.42,39.5,76800.0,39.6,39.6,39.42,39.5,76800.0
2009-11-18 13:30:00,39.49,39.54,39.46,39.49,62500.0,39.49,39.54,39.46,39.49,62500.0
2009-11-18 14:00:00,39.49,39.5,39.47,39.5,80600.0,39.49,39.5,39.47,39.5,80600.0
2009-11-18 14:30:00,39.49,39.5,39.28,39.31,185400.0,39.49,39.5,39.28,39.31,185400.0
2009-11-18 15:00:00,39.32,39.5,39.26,39.44,276000.0,39.32,39.5,39.26,39.44,276000.0
2009-11-18 15:30:00,39.45,39.6,39.44,39.5,410700.0,39.45,39.6,39.44,39.5,410700.0
2009-11-19 09:30:00,39.41,39.77,39.15,39.21,220700.0,39.41,39.77,39.15,39.21,220700.0
2009-11-19 10:00:00,39.23,39.26,39.06,39.14,171500.0,39.23,39.26,39.06,39.14,171500.0
2009-11-19 10:30:00,39.14,39.23,39.04,39.04,236700.0,39.14,39.23,39.04,39.04,236700.0
2009-11-19 11:00:00,39.04,39.11,38.94,39.01,104700.0,39.04,39.11,38.94,39.01,104700.0
2009-11-19 11:30:00,39.01,39.25,39.01,39.2,107100.0,39.01,39.25,39.01,39.2,107100.0
2009-11-19 12:00:00,39.2,39.26,39.14,39.15,32600.0,39.2,39.26,39.14,39.15,32600.0
2009-11-19 12:30:00,39.15,39.15,38.96,38.98,68800.0,39.15,39.15,38.96,38.98,68800.0
2009-11-19 13:00:00,38.98,39.01,38.88,38.88,94000.0,38.98,39.01,38.88,38.88,94000.0
2009-11-19 13:30:00,38.88,38.89,38.79,38.81,121900.0,38.88,38.89,38.79,38.81,121900.0
2009-11-19 14:00:00,38.8,38.84,38.72,38.75,165500.0,38.8,38.84,38.72,38.75,165500.0
2009-11-19 14:30:00,38.75,38.78,38.71,38.73,135400.0,38.75,38.78,38.71,38.73,135400.0
2009-11-19 15:00:00,38.73,38.86,38.72,38.85,296300.0,38.73,38.86,38.72,38.85,296300.0
2009-11-19 15:30:00,38.84,38.96,38.83,38.88,472800.0,38.84,38.96,38.83,38.88,472800.0
2009-11-20 09:30:00,38.7,39.15,38.7,38.99,282300.0,38.7,39.15,38.7,38.99,282300.0
2009-11-20 10:00:00,38.98,39.0,38.84,39.0,107700.0,38.98,39.0,38.84,39.0,107700.0
2009-11-20 10:30:00,38.99,39.0,38.91,38.91,29300.0,38.99,39.0,38.91,38.91,29300.0
2009-11-20 11:00:00,38.91,39.0,38.9,38.99,67000.0,38.91,39.0,38.9,38.99,67000.0
2009-11-20 11:30:00,39.0,39.01,38.76,38.77,60000.0,39.0,39.01,38.76,38.77,60000.0
2009-11-20 12:00:00,38.76,38.83,38.65,38.69,41600.0,38.76,38.83,38.65,38.69,41600.0
2009-11-20 12:30:00,38.72,38.76,38.62,38.68,107400.0,38.72,38.76,38.62,38.68,107400.0
2009-11-20 13:00:00,38.68,38.7,38.63,38.69,40700.0,38.68,38.7,38.63,38.69,40700.0
2009-11-20 13:30:00,38.68,38.71,38.65,38.71,49600.0,38.68,38.71,38.65,38.71,49600.0
2009-11-20 14:00:00,38.7,38.79,38.65,38.72,80100.0,38.7,38.79,38.65,38.72,80100.0
2009-11-20 14:30:00,38.71,38.76,38.6,38.6,66700.0,38.71,38.76,38.6,38.6,66700.0
2009-11-20 15:00:00,38.59,38.69,38.55,38.66,159600.0,38.59,38.69,38.55,38.66,159600.0
2009-11-20 15:30:00,38.67,38.75,38.54,38.54,300900.0,38.67,38.75,38.54,38.54,300900.0
2009-11-23 09:30:00,38.96,39.65,38.88,39.65,175100.0,38.96,39.65,38.88,39.65,175100.0
2009-11-23 10:00:00,39.6,39.73,39.42,39.5,70800.0,39.6,39.73,39.42,39.5,70800.0
2009-11-23 10:30:00,39.49,39.5,39.1,39.19,114800.0,39.49,39.5,39.1,39.19,114800.0
2009-11-23 11:00:00,39.2,39.25,39.14,39.16,29500.0,39.2,39.25,39.14,39.16,29500.0
2009-11-23 11:30:00,39.14,39.22,38.97,38.97,42400.0,39.14,39.22,38.97,38.97,42400.0
2009-11-23 12:00:00,38.97,38.98,38.77,38.83,70100.0,38.97,38.98,38.77,38.83,70100.0
2009-11-23 12:30:00,38.83,38.89,38.69,38.89,77100.0,38.83,38.89,38.69,38.89,77100.0
2009-11-23 13:00:00,38.89,38.91,38.85,38.86,47200.0,38.89,38.91,38.85,38.86,47200.0
2009-11-23 13:30:00,38.86,38.86,38.71,38.8,57800.0,38.86,38.86,38.71,38.8,57800.0
2009-11-23 14:00:00,38.8,38.81,38.66,38.78,61200.0,38.8,38.81,38.66,38.78,61200.0
2009-11-23 14:30:00,38.78,38.89,38.78,38.86,39200.0,38.78,38.89,38.78,38.86,39200.0
2009-11-23 15:00:00,38.86,39.02,38.84,38.92,66300.0,38.86,39.02,38.84,38.92,66300.0
2009-11-23 15:30:00,38.91,39.41,38.83,39.36,444500.0,38.91,39.41,38.83,39.36,444500.0
2009-11-24 09:30:00,39.17,39.42,38.67,38.7,121700.0,39.17,39.42,38.67,38.7,121700.0
2009-11-24 10:00:00,38.71,38.76,38.49,38.5,140300.0,38.71,38.76,38.49,38.5,140300.0
2009-11-24 10:30:00,38.5,38.86,38.49,38.85,78200.0,38.5,38.86,38.49,38.85,78200.0
2009-11-24 11:00:00,38.85,38.93,38.85,38.85,100600.0,38.85,38.93,38.85,38.85,100600.0
2009-11-24 11:30:00,38.85,38.9,38.8,38.9,80000.0,38.85,38.9,38.8,38.9,80000.0
2009-11-24 12:00:00,38.91,38.91,38.85,38.87,35800.0,38.91,38.91,38.85,38.87,35800.0
2009-11-24 12:30:00,38.86,38.98,38.84,38.96,58800.0,38.86,38.98,38.84,38.96,58800.0
2009-11-24 13:00:00,38.96,39.01,38.9,38.91,46800.0,38.96,39.01,38.9,38.91,46800.0
2009-11-24 13:30:00,38.9,38.92,38.81,38.82,46000.0,38.9,38.92,38.81,38.82,46000.0
2009-11-24 14:00:00,38.81,38.97,38.76,38.95,64400.0,38.81,38.97,38.76,38.95,64400.0
2009-11-24 14:30:00,38.95,39.14,38.94,39.09,56200.0,38.95,39.14,38.94,39.09,56200.0
2009-11-24 15:00:00,39.09,39.13,39.07,39.11,77700.0,39.09,39.13,39.07,39.11,77700.0
2009-11-24 15:30:00,39.1,39.13,38.96,39.09,207700.0,39.1,39.13,38.96,39.09,207700.0
2009-11-25 09:30:00,39.07,39.52,39.07,39.27,76800.0,39.07,39.52,39.07,39.27,76800.0
2009-11-25 10:00:00,39.32,39.41,39.27,39.28,65000.0,39.32,39.41,39.27,39.28,65000.0
2009-11-25 10:30:00,39.29,39.37,39.19,39.37,62100.0,39.29,39.37,39.19,39.37,62100.0
2009-11-25 11:00:00,39.37,39.47,39.31,39.37,42800.0,39.37,39.47,39.31,39.37,42800.0
2009-11-25 11:30:00,39.38,39.44,39.33,39.36,32700.0,39.38,39.44,39.33,39.36,32700.0
2009-11-25 12:00:00,39.35,39.42,39.22,39.41,65200.0,39.35,39.42,39.22,39.41,65200.0
2009-11-25 12:30:00,39.43,39.43,39.37,39.39,48500.0,39.43,39.43,39.37,39.39,48500.0
2009-11-25 13:00:00,39.39,39.47,39.39,39.47,54500.0,39.39,39.47,39.39,39.47,54500.0
2009-11-25 13:30:00,39.48,39.57,39.43,39.56,40000.0,39.48,39.57,39.43,39.56,40000.0
2009-11-25 14:00:00,39.56,39.6,39.53,39.57,43300.0,39.56,39.6,39.53,39.57,43300.0
2009-11-25 14:30:00,39.58,39.68,39.56,39.65,93600.0,39.58,39.68,39.56,39.65,93600.0
2009-11-25 15:00:00,39.66,39.67,39.55,39.58,68800.0,39.66,39.67,39.55,39.58,68800.0
2009-11-25 15:30:00,39.57,39.57,39.38,39.38,175400.0,39.57,39.57,39.38,39.38,175400.0
2009-11-27 09:30:00,38.53,38.89,38.42,38.73,107700.0,38.53,38.89,38.42,38.73,107700.0
2009-11-27 10:00:00,38.71,39.19,38.69,39.13,61600.0,38.71,39.19,38.69,39.13,61600.0
2009-11-27 10:30:00,39.13,39.31,39.09,39.2,62600.0,39.13,39.31,39.09,39.2,62600.0
2009-11-27 11:00:00,39.2,39.37,39.18,39.25,76200.0,39.2,39.37,39.18,39.25,76200.0
2009-11-27 11:30:00,39.25,39.32,39.23,39.32,38200.0,39.25,39.32,39.23,39.32,38200.0
2009-11-27 12:00:00,39.3,39.36,39.24,39.26,38400.0,39.3,39.36,39.24,39.26,38400.0
2009-11-27 12:30:00,39.26,39.38,39.0,39.0,108000.0,39.26,39.38,39.0,39.0,108000.0
2009-11-27 13:00:00,39.0,39.05,38.99,39.0,29900.0,39.0,39.05,38.99,39.0,29900.0
2009-11-27 13:30:00,39.38,39.38,39.38,39.38,100.0,39.38,39.38,39.38,39.38,100.0
2009-11-27 14:00:00,39.38,39.38,39.38,39.38,0.0,39.38,39.38,39.38,39.38,0.0
2009-11-27 14:30:00,39.38,39.38,39.38,39.38,0.0,39.38,39.38,39.38,39.38,0.0
2009-11-27 15:00:00,39.38,39.38,39.38,39.38,0.0,39.38,39.38,39.38,39.38,0.0
2009-11-27 15:30:00,39.38,39.38,39.38,39.38,0.0,39.38,39.38,39.38,39.38,0.0
2009-11-30 09:30:00,39.0,39.12,38.5,38.85,114700.0,39.0,39.12,38.5,38.85,114700.0
2009-11-30 10:00:00,38.88,39.0,38.7,38.76,60900.0,38.88,39.0,38.7,38.76,60900.0
2009-11-30 10:30:00,38.79,38.88,38.63,38.66,76500.0,38.79,38.88,38.63,38.66,76500.0
2009-11-30 11:00:00,38.65,38.65,38.5,38.5,97200.0,38.65,38.65,38.5,38.5,97200.0
2009-11-30 11:30:00,38.5,38.58,38.42,38.45,50500.0,38.5,38.58,38.42,38.45,50500.0
2009-11-30 12:00:00,38.44,38.6,38.43,38.51,36300.0,38.44,38.6,38.43,38.51,36300.0
2009-11-30 12:30:00,38.51,38.54,38.42,38.51,34200.0,38.51,38.54,38.42,38.51,34200.0
2009-11-30 13:00:00,38.51,38.54,38.43,38.47,57700.0,38.51,38.54,38.43,38.47,57700.0
2009-11-30 13:30:00,38.48,38.64,38.48,38.6,55500.0,38.48,38.64,38.48,38.6,55500.0
2009-11-30 14:00:00,38.58,38.6,38.51,38.55,40800.0,38.58,38.6,38.51,38.55,40800.0
2009-11-30 14:30:00,38.55,38.55,38.45,38.46,64300.0,38.55,38.55,38.45,38.46,64300.0
2009-11-30 15:00:00,38.46,38.69,38.45,38.67,144300.0,38.46,38.69,38.45,38.67,144300.0
2009-11-30 15:30:00,38.68,38.82,38.58,38.81,357900.0,38.68,38.82,38.58,38.81,357900.0
2009-12-01 09:30:00,39.42,39.72,38.99,39.54,141600.0,39.42,39.72,38.99,39.54,141600.0
2009-12-01 10:00:00,39.57,39.72,39.47,39.64,117600.0,39.57,39.72,39.47,39.64,117600.0
2009-12-01 10:30:00,39.63,39.76,39.51,39.76,60500.0,39.63,39.76,39.51,39.76,60500.0
2009-12-01 11:00:00,39.76,39.88,39.76,39.86,69600.0,39.76,39.88,39.76,39.86,69600.0
2009-12-01 11:30:00,39.86,39.94,39.85,39.93,76000.0,39.86,39.94,39.85,39.93,76000.0
2009-12-01 12:00:00,39.95,40.05,39.9,39.96,54700.0,39.95,40.05,39.9,39.96,54700.0
2009-12-01 12:30:00,39.96,40.04,39.9,40.03,90700.0,39.96,40.04,39.9,40.03,90700.0
2009-12-01 13:00:00,40.04,40.2,40.04,40.17,80500.0,40.04,40.2,40.04,40.17,80500.0
2009-12-01 13:30:00,40.18,40.2,40.14,40.15,51700.0,40.18,40.2,40.14,40.15,51700.0
2009-12-01 14:00:00,40.15,40.19,40.09,40.18,52200.0,40.15,40.19,40.09,40.18,52200.0
2009-12-01 14:30:00,40.2,40.2,40.0,40.02,409100.0,40.2,40.2,40.0,40.02,409100.0
2009-12-01 15:00:00,40.02,40.02,39.89,39.95,171900.0,40.02,40.02,39.89,39.95,171900.0
2009-12-01 15:30:00,39.95,39.98,39.76,39.86,264000.0,39.95,39.98,39.76,39.86,264000.0
2009-12-02 09:30:00,39.72,40.05,39.68,39.76,118600.0,39.72,40.05,39.68,39.76,118600.0
2009-12-02 10:00:00,39.74,39.91,39.68,39.87,164400.0,39.74,39.91,39.68,39.87,164400.0
2009-12-02 10:30:00,39.87,39.9,39.64,39.86,53200.0,39.87,39.9,39.64,39.86,53200.0
2009-12-02 11:00:00,39.85,39.87,39.63,39.65,50700.0,39.85,39.87,39.63,39.65,50700.0
2009-12-02 11:30:00,39.66,39.7,39.56,39.7,92400.0,39.66,39.7,39.56,39.7,92400.0
2009-12-02 12:00:00,39.7,39.74,39.34,39.48,89700.0,39.7,39.74,39.34,39.48,89700.0
2009-12-02 12:30:00,39.49,39.6,39.47,39.6,32600.0,39.49,39.6,39.47,39.6,32600.0
2009-12-02 13:00:00,39.6,39.71,39.55,39.7,43800.0,39.6,39.71,39.55,39.7,43800.0
2009-12-02 13:30:00,39.71,39.78,39.67,39.73,71700.0,39.71,39.78,39.67,39.73,71700.0
2009-12-02 14:00:00,39.73,39.79,39.44,39.51,107400.0,39.73,39.79,39.44,39.51,107400.0
2009-12-02 14:30:00,39.5,39.67,39.46,39.64,82300.0,39.5,39.67,39.46,39.64,82300.0
2009-12-02 15:00:00,39.65,39.68,39.5,39.62,145400.0,39.65,39.68,39.5,39.62,145400.0
2009-12-02 15:30:00,39.61,39.63,39.49,39.49,206500.0,39.61,39.63,39.49,39.49,206500.0
2009-12-03 09:30:00,39.98,40.17,39.7,39.85,1360200.0,39.98,40.17,39.7,39.85,1360200.0
2009-12-03 10:00:00,39.85,39.86,38.97,39.13,1108000.0,39.85,39.86,38.97,39.13,1108000.0
2009-12-03 10:30:00,39.15,39.64,39.05,39.5,355100.0,39.15,39.64,39.05,39.5,355100.0
2009-12-03 11:00:00,39.5,39.78,39.35,39.77,198000.0,39.5,39.78,39.35,39.77,198000.0
2009-12-03 11:30:00,39.77,39.9,39.59,39.76,360100.0,39.77,39.9,39.59,39.76,360100.0
2009-12-03 12:00:00,39.76,39.76,39.61,39.62,148500.0,39.76,39.76,39.61,39.62,148500.0
2009-12-03 12:30:00,39.62,39.8,39.53,39.78,169100.0,39.62,39.8,39.53,39.78,169100.0
2009-12-03 13:00:00,39.77,39.85,39.74,39.83,193000.0,39.77,39.85,39.74,39.83,193000.0
2009-12-03 13:30:00,39.83,40.14,39.83,40.13,197600.0,39.83,40.14,39.83,40.13,197600.0
2009-12-03 14:00:00,40.13,40.28,40.13,40.25,265200.0,40.13,40.28,40.13,40.25,265200.0
2009-12-03 14:30:00,40.25,40.39,40.23,40.25,219400.0,40.25,40.39,40.23,40.25,219400.0
2009-12-03 15:00:00,40.25,40.26,40.0,40.12,476100.0,40.25,40.26,40.0,40.12,476100.0
2009-12-03 15:30:00,40.13,40.18,39.82,40.17,1183600.0,40.13,40.18,39.82,40.17,1183600.0
2009-12-04 09:30:00,40.23,40.44,39.85,39.86,277400.0,40.23,40.44,39.85,39.86,277400.0
2009-12-04 10:00:00,39.87,40.04,39.78,39.97,262500.0,39.87,40.04,39.78,39.97,262500.0
2009-12-04 10:30:00,39.98,40.05,39.85,39.98,163900.0,39.98,40.05,39.85,39.98,163900.0
2009-12-04 11:00:00,39.98,39.98,39.84,39.84,114000.0,39.98,39.98,39.84,39.84,114000.0
2009-12-04 11:30:00,39.83,39.9,39.38,39.38,226600.0,39.83,39.9,39.38,39.38,226600.0
2009-12-04 12:00:00,39.38,39.4,39.26,39.29,127000.0,39.38,39.4,39.26,39.29,127000.0
2009-12-04 12:30:00,39.29,39.48,39.25,39.48,121300.0,39.29,39.48,39.25,39.48,121300.0
2009-12-04 13:00:00,39.48,39.53,39.39,39.39,89800.0,39.48,39.53,39.39,39.39,89800.0
2009-12-04 13:30:00,39.39,39.5,39.32,39.32,75600.0,39.39,39.5,39.32,39.32,75600.0
2009-12-04 14:00:00,39.31,39.4,39.16,39.3,129400.0,39.31,39.4,39.16,39.3,129400.0
2009-12-04 14:30:00,39.3,39.55,39.3,39.51,101500.0,39.3,39.55,39.3,39.51,101500.0
2009-12-04 15:00:00,39.51,39.8,39.48,39.73,218200.0,39.51,39.8,39.48,39.73,218200.0
2009-12-04 15:30:00,39.73,39.77,39.51,39.62,288300.0,39.73,39.77,39.51,39.62,288300.0
2009-12-07 09:30:00,39.94,39.94,39.46,39.78,97600.0,39.94,39.94,39.46,39.78,97600.0
2009-12-07 10:00:00,39.8,39.8,39.48,39.57,57100.0,39.8,39.8,39.48,39.57,57100.0
2009-12-07 10:30:00,39.58,39.66,39.38,39.4,67100.0,39.58,39.66,39.38,39.4,67100.0
2009-12-07 11:00:00,39.39,39.39,39.2,39.26,42000.0,39.39,39.39,39.2,39.26,42000.0
2009-12-07 11:30:00,39.26,39.27,39.11,39.14,56200.0,39.26,39.27,39.11,39.14,56200.0
2009-12-07 12:00:00,39.15,39.18,39.1,39.1,62000.0,39.15,39.18,39.1,39.1,62000.0
2009-12-07 12:30:00,39.1,39.28,39.08,39.25,117600.0,39.1,39.28,39.08,39.25,117600.0
2009-12-07 13:00:00,39.25,39.34,39.21,39.32,71200.0,39.25,39.34,39.21,39.32,71200.0
2009-12-07 13:30:00,39.33,39.34,39.26,39.29,83600.0,39.33,39.34,39.26,39.29,83600.0
2009-12-07 14:00:00,39.28,39.29,39.15,39.16,56000.0,39.28,39.29,39.15,39.16,56000.0
2009-12-07 14:30:00,39.15,39.15,38.89,39.04,150800.0,39.15,39.15,38.89,39.04,150800.0
2009-12-07 15:00:00,39.04,39.13,38.98,39.03,114400.0,39.04,39.13,38.98,39.03,114400.0
2009-12-07 15:30:00,39.04,39.32,39.03,39.19,243600.0,39.04,39.32,39.03,39.19,243600.0
2009-12-08 09:30:00,39.03,39.16,38.67,38.84,229400.0,39.03,39.16,38.67,38.84,229400.0
2009-12-08 10:00:00,38.87,39.15,38.87,38.95,89400.0,38.87,39.15,38.87,38.95,89400.0
2009-12-08 10:30:00,38.96,39.09,38.96,39.09,60500.0,38.96,39.09,38.96,39.09,60500.0
2009-12-08 11:00:00,39.1,39.32,39.06,39.25,135500.0,39.1,39.32,39.06,39.25,135500.0
2009-12-08 11:30:00,39.25,39.66,39.19,39.66,123400.0,39.25,39.66,39.19,39.66,123400.0
2009-12-08 12:00:00,39.67,39.81,39.5,39.55,96600.0,39.67,39.81,39.5,39.55,96600.0
2009-12-08 12:30:00,39.56,39.75,39.54,39.66,58900.0,39.56,39.75,39.54,39.66,58900.0
2009-12-08 13:00:00,39.65,39.66,39.56,39.6,50200.0,39.65,39.66,39.56,39.6,50200.0
2009-12-08 13:30:00,39.6,39.73,39.58,39.63,59600.0,39.6,39.73,39.58,39.63,59600.0
2009-12-08 14:00:00,39.62,39.67,39.61,39.66,54500.0,39.62,39.67,39.61,39.66,54500.0
2009-12-08 14:30:00,39.65,39.69,39.62,39.66,141100.0,39.65,39.69,39.62,39.66,141100.0
2009-12-08 15:00:00,39.66,39.82,39.64,39.8,163700.0,39.66,39.82,39.64,39.8,163700.0
2009-12-08 15:30:00,39.8,39.85,39.76,39.82,308400.0,39.8,39.85,39.76,39.82,308400.0
2009-12-09 09:30:00,39.64,39.64,39.13,39.35,209800.0,39.64,39.64,39.13,39.35,209800.0
2009-12-09 10:00:00,39.35,39.48,39.32,39.43,94600.0,39.35,39.48,39.32,39.43,94600.0
2009-12-09 10:30:00,39.43,40.0,39.3,39.69,196200.0,39.43,40.0,39.3,39.69,196200.0
2009-12-09 11:00:00,39.69,39.75,39.57,39.71,74800.0,39.69,39.75,39.57,39.71,74800.0
2009-12-09 11:30:00,39.7,39.78,39.61,39.72,69700.0,39.7,39.78,39.61,39.72,69700.0
2009-12-09 12:00:00,39.72,39.83,39.63,39.63,85900.0,39.72,39.83,39.63,39.63,85900.0
2009-12-09 12:30:00,39.63,39.69,39.6,39.67,26900.0,39.63,39.69,39.6,39.67,26900.0
2009-12-09 13:00:00,39.66,39.86,39.61,39.82,94900.0,39.66,39.86,39.61,39.82,94900.0
2009-12-09 13:30:00,39.82,39.87,39.66,39.7,95200.0,39.82,39.87,39.66,39.7,95200.0
2009-12-09 14:00:00,39.7,39.9,39.7,39.89,72200.0,39.7,39.9,39.7,39.89,72200.0
2009-12-09 14:30:00,39.88,40.06,39.88,40.03,110900.0,39.88,40.06,39.88,40.03,110900.0
2009-12-09 15:00:00,40.04,40.2,40.03,40.15,223200.0,40.04,40.2,40.03,40.15,223200.0
2009-12-09 15:30:00,40.16,40.28,40.0,40.24,359200.0,40.16,40.28,40.0,40.24,359200.0
2009-12-10 09:30:00,40.15,40.62,39.8,40.25,180100.0,40.15,40.62,39.8,40.25,180100.0
2009-12-10 10:00:00,40.23,40.34,40.17,40.27,127000.0,40.23,40.34,40.17,40.27,127000.0
2009-12-10 10:30:00,40.27,40.35,40.25,40.34,76100.0,40.27,40.35,40.25,40.34,76100.0
2009-12-10 11:00:00,40.34,40.38,40.26,40.3,51400.0,40.34,40.38,40.26,40.3,51400.0
2009-12-10 11:30:00,40.31,40.4,40.26,40.31,44800.0,40.31,40.4,40.26,40.31,44800.0
2009-12-10 12:00:00,40.3,40.35,40.25,40.26,62100.0,40.3,40.35,40.25,40.26,62100.0
2009-12-10 12:30:00,40.27,40.37,40.27,40.34,58200.0,40.27,40.37,40.27,40.34,58200.0
2009-12-10 13:00:00,40.34,40.35,40.14,40.21,92300.0,40.34,40.35,40.14,40.21,92300.0
2009-12-10 13:30:00,40.21,40.32,40.21,40.32,53000.0,40.21,40.32,40.21,40.32,53000.0
2009-12-10 14:00:00,40.33,40.34,40.25,40.32,76800.0,40.33,40.34,40.25,40.32,76800.0
2009-12-10 14:30:00,40.32,40.37,40.3,40.34,73400.0,40.32,40.37,40.3,40.34,73400.0
2009-12-10 15:00:00,40.33,40.37,40.13,40.14,145600.0,40.33,40.37,40.13,40.14,145600.0
2009-12-10 15:30:00,40.15,40.33,40.11,40.3,317400.0,40.15,40.33,40.11,40.3,317400.0
2009-12-11 09:30:00,40.31,40.59,40.21,40.41,135000.0,40.31,40.59,40.21,40.41,135000.0
2009-12-11 10:00:00,40.41,40.42,40.05,40.08,153200.0,40.41,40.42,40.05,40.08,153200.0
2009-12-11 10:30:00,40.08,40.1,39.98,40.06,100000.0,40.08,40.1,39.98,40.06,100000.0
2009-12-11 11:00:00,40.06,40.07,39.73,39.76,80700.0,40.06,40.07,39.73,39.76,80700.0
2009-12-11 11:30:00,39.76,39.77,39.4,39.46,94900.0,39.76,39.77,39.4,39.46,94900.0
2009-12-11 12:00:00,39.47,39.73,39.47,39.73,50500.0,39.47,39.73,39.47,39.73,50500.0
2009-12-11 12:30:00,39.73,39.92,39.69,39.91,58100.0,39.73,39.92,39.69,39.91,58100.0
2009-12-11 13:00:00,39.91,40.09,39.9,39.92,90900.0,39.91,40.09,39.9,39.92,90900.0
2009-12-11 13:30:00,39.93,40.04,39.92,39.94,67100.0,39.93,40.04,39.92,39.94,67100.0
2009-12-11 14:00:00,39.94,40.02,39.91,39.92,66800.0,39.94,40.02,39.91,39.92,66800.0
2009-12-11 14:30:00,39.92,39.92,39.84,39.85,79400.0,39.92,39.92,39.84,39.85,79400.0
2009-12-11 15:00:00,39.85,39.99,39.84,39.99,89300.0,39.85,39.99,39.84,39.99,89300.0
2009-12-11 15:30:00,39.99,40.0,39.73,39.92,199500.0,39.99,40.0,39.73,39.92,199500.0
2009-12-14 09:30:00,39.76,40.15,39.76,40.08,110200.0,39.76,40.15,39.76,40.08,110200.0
2009-12-14 10:00:00,40.06,40.15,39.84,39.98,67400.0,40.06,40.15,39.84,39.98,67400.0
2009-12-14 10:30:00,39.97,40.05,39.78,39.8,87400.0,39.97,40.05,39.78,39.8,87400.0
2009-12-14 11:00:00,39.79,39.85,39.72,39.79,50400.0,39.79,39.85,39.72,39.79,50400.0
2009-12-14 11:30:00,39.79,39.88,39.73,39.79,77600.0,39.79,39.88,39.73,39.79,77600.0
2009-12-14 12:00:00,39.78,39.98,39.78,39.97,102400.0,39.78,39.98,39.78,39.97,102400.0
2009-12-14 12:30:00,39.97,40.25,39.97,40.22,67400.0,39.97,40.25,39.97,40.22,67400.0
2009-12-14 13:00:00,40.24,40.29,40.07,40.26,41300.0,40.24,40.29,40.07,40.26,41300.0
2009-12-14 13:30:00,40.25,40.37,40.23,40.37,43400.0,40.25,40.37,40.23,40.37,43400.0
2009-12-14 14:00:00,40.38,40.4,40.29,40.37,68200.0,40.38,40.4,40.29,40.37,68200.0
2009-12-14 14:30:00,40.37,40.46,40.32,40.4,124500.0,40.37,40.46,40.32,40.4,124500.0
2009-12-14 15:00:00,40.38,40.56,40.35,40.56,109400.0,40.38,40.56,40.35,40.56,109400.0
2009-12-14 15:30:00,40.55,40.64,40.48,40.58,254200.0,40.55,40.64,40.48,40.58,254200.0
2009-12-15 09:30:00,40.57,40.85,40.22,40.83,294200.0,40.57,40.85,40.22,40.83,294200.0
2009-12-15 10:00:00,40.83,40.99,40.74,40.94,362600.0,40.83,40.99,40.74,40.94,362600.0
2009-12-15 10:30:00,40.95,41.05,40.72,40.8,447300.0,40.95,41.05,40.72,40.8,447300.0
2009-12-15 11:00:00,40.8,40.92,40.77,40.91,106700.0,40.8,40.92,40.77,40.91,106700.0
2009-12-15 11:30:00,40.91,40.97,40.78,40.85,102300.0,40.91,40.97,40.78,40.85,102300.0
2009-12-15 12:00:00,40.84,40.88,40.8,40.85,65700.0,40.84,40.88,40.8,40.85,65700.0
2009-12-15 12:30:00,40.85,40.99,40.8,40.83,88100.0,40.85,40.99,40.8,40.83,88100.0
2009-12-15 13:00:00,40.83,41.01,40.79,41.0,136300.0,40.83,41.01,40.79,41.0,136300.0
2009-12-15 13:30:00,40.99,41.11,40.99,41.08,166800.0,40.99,41.11,40.99,41.08,166800.0
2009-12-15 14:00:00,41.08,41.24,40.93,41.2,141300.0,41.08,41.24,40.93,41.2,141300.0
2009-12-15 14:30:00,41.21,41.26,41.18,41.22,104300.0,41.21,41.26,41.18,41.22,104300.0
2009-12-15 15:00:00,41.22,41.35,41.19,41.35,244700.0,41.22,41.35,41.19,41.35,244700.0
2009-12-15 15:30:00,41.34,41.57,41.23,41.52,750100.0,41.34,41.57,41.23,41.52,750100.0
2009-12-16 09:30:00,41.62,41.98,41.31,41.9,188900.0,41.62,41.98,41.31,41.9,188900.0
2009-12-16 10:00:00,41.92,42.17,41.9,42.0,261700.0,41.92,42.17,41.9,42.0,261700.0
2009-12-16 10:30:00,42.0,42.02,41.76,41.79,160700.0,42.0,42.02,41.76,41.79,160700.0
2009-12-16 11:00:00,41.78,41.82,41.53,41.68,209700.0,41.78,41.82,41.53,41.68,209700.0
2009-12-16 11:30:00,41.68,42.0,41.68,41.9,69600.0,41.68,42.0,41.68,41.9,69600.0
2009-12-16 12:00:00,41.89,42.0,41.89,41.92,61000.0,41.89,42.0,41.89,41.92,61000.0
2009-12-16 12:30:00,41.93,41.93,41.86,41.86,111000.0,41.93,41.93,41.86,41.86,111000.0
2009-12-16 13:00:00,41.86,41.87,41.75,41.79,98200.0,41.86,41.87,41.75,41.79,98200.0
2009-12-16 13:30:00,41.8,41.85,41.77,41.81,112100.0,41.8,41.85,41.77,41.81,112100.0
2009-12-16 14:00:00,41.82,41.89,41.73,41.87,182600.0,41.82,41.89,41.73,41.87,182600.0
2009-12-16 14:30:00,41.86,42.01,41.76,41.98,230300.0,41.86,42.01,41.76,41.98,230300.0
2009-12-16 15:00:00,41.98,42.23,41.95,42.17,335500.0,41.98,42.23,41.95,42.17,335500.0
2009-12-16 15:30:00,42.16,42.52,42.1,42.52,595700.0,42.16,42.52,42.1,42.52,595700.0
2009-12-17 09:30:00,42.27,42.61,42.03,42.06,237800.0,42.27,42.61,42.03,42.06,237800.0
2009-12-17 10:00:00,42.08,42.25,41.87,42.03,179800.0,42.08,42.25,41.87,42.03,179800.0
2009-12-17 10:30:00,42.03,42.09,41.88,42.0,155200.0,42.03,42.09,41.88,42.0,155200.0
2009-12-17 11:00:00,42.0,42.06,41.93,41.93,66000.0,42.0,42.06,41.93,41.93,66000.0
2009-12-17 11:30:00,41.92,42.0,41.86,41.87,50500.0,41.92,42.0,41.86,41.87,50500.0
2009-12-17 12:00:00,41.87,42.0,41.72,41.83,84400.0,41.87,42.0,41.72,41.83,84400.0
2009-12-17 12:30:00,41.84,41.94,41.77,41.82,62800.0,41.84,41.94,41.77,41.82,62800.0
2009-12-17 13:00:00,41.84,41.85,41.5,41.55,214400.0,41.84,41.85,41.5,41.55,214400.0
2009-12-17 13:30:00,41.53,41.63,41.3,41.38,200700.0,41.53,41.63,41.3,41.38,200700.0
2009-12-17 14:00:00,41.36,41.44,41.35,41.38,168600.0,41.36,41.44,41.35,41.38,168600.0
2009-12-17 14:30:00,41.38,41.47,41.32,41.38,166000.0,41.38,41.47,41.32,41.38,166000.0
2009-12-17 15:00:00,41.37,41.4,41.27,41.31,191400.0,41.37,41.4,41.27,41.31,191400.0
2009-12-17 15:30:00,41.3,41.41,41.14,41.14,516500.0,41.3,41.41,41.14,41.14,516500.0
2009-12-18 09:30:00,41.1,41.61,41.0,41.33,659400.0,41.1,41.61,41.0,41.33,659400.0
2009-12-18 10:00:00,41.34,41.58,41.34,41.45,92000.0,41.34,41.58,41.34,41.45,92000.0
2009-12-18 10:30:00,41.45,41.54,41.36,41.52,94800.0,41.45,41.54,41.36,41.52,94800.0
2009-12-18 11:00:00,41.51,41.54,41.39,41.43,70300.0,41.51,41.54,41.39,41.43,70300.0
2009-12-18 11:30:00,41.44,41.46,41.19,41.45,96300.0,41.44,41.46,41.19,41.45,96300.0
2009-12-18 12:00:00,41.44,41.69,41.43,41.48,178900.0,41.44,41.69,41.43,41.48,178900.0
2009-12-18 12:30:00,41.48,41.77,41.47,41.63,104700.0,41.48,41.77,41.47,41.63,104700.0
2009-12-18 13:00:00,41.64,41.92,41.62,41.9,125100.0,41.64,41.92,41.62,41.9,125100.0
2009-12-18 13:30:00,41.9,41.94,41.83,41.91,131700.0,41.9,41.94,41.83,41.91,131700.0
2009-12-18 14:00:00,41.91,42.0,41.87,41.94,131400.0,41.91,42.0,41.87,41.94,131400.0
2009-12-18 14:30:00,41.94,41.94,41.87,41.92,155900.0,41.94,41.94,41.87,41.92,155900.0
2009-12-18 15:00:00,41.92,41.96,41.82,41.96,274700.0,41.92,41.96,41.82,41.96,274700.0
2009-12-18 15:30:00,41.96,42.35,41.95,42.35,964800.0,41.96,42.35,41.95,42.35,964800.0
2009-12-21 09:30:00,42.3,42.72,42.0,42.11,233200.0,42.3,42.72,42.0,42.11,233200.0
2009-12-21 10:00:00,42.1,42.16,41.9,41.93,162800.0,42.1,42.16,41.9,41.93,162800.0
2009-12-21 10:30:00,41.94,42.0,41.74,41.75,164900.0,41.94,42.0,41.74,41.75,164900.0
2009-12-21 11:00:00,41.74,42.03,41.74,42.02,176800.0,41.74,42.03,41.74,42.02,176800.0
2009-12-21 11:30:00,42.02,42.36,42.01,42.24,149600.0,42.02,42.36,42.01,42.24,149600.0
2009-12-21 12:00:00,42.25,42.35,42.22,42.3,100400.0,42.25,42.35,42.22,42.3,100400.0
2009-12-21 12:30:00,42.3,42.37,42.22,42.37,83500.0,42.3,42.37,42.22,42.37,83500.0
2009-12-21 13:00:00,42.36,42.39,42.23,42.31,84300.0,42.36,42.39,42.23,42.31,84300.0
2009-12-21 13:30:00,42.31,42.32,42.18,42.21,106700.0,42.31,42.32,42.18,42.21,106700.0
2009-12-21 14:00:00,42.2,42.28,42.18,42.24,108800.0,42.2,42.28,42.18,42.24,108800.0
2009-12-21 14:30:00,42.25,42.26,42.1,42.23,130400.0,42.25,42.26,42.1,42.23,130400.0
2009-12-21 15:00:00,42.23,42.25,42.09,42.2,140300.0,42.23,42.25,42.09,42.2,140300.0
2009-12-21 15:30:00,42.2,42.27,42.14,42.15,284800.0,42.2,42.27,42.14,42.15,284800.0
2009-12-22 09:30:00,42.18,42.35,42.02,42.09,109300.0,42.18,42.35,42.02,42.09,109300.0
2009-12-22 10:00:00,42.11,42.6,42.09,42.52,144300.0,42.11,42.6,42.09,42.52,144300.0
2009-12-22 10:30:00,42.51,42.55,42.32,42.49,72500.0,42.51,42.55,42.32,42.49,72500.0
2009-12-22 11:00:00,42.49,42.6,42.36,42.54,51200.0,42.49,42.6,42.36,42.54,51200.0
2009-12-22 11:30:00,42.53,42.61,42.41,42.46,57700.0,42.53,42.61,42.41,42.46,57700.0
2009-12-22 12:00:00,42.47,42.64,42.43,42.62,44200.0,42.47,42.64,42.43,42.62,44200.0
2009-12-22 12:30:00,42.63,42.71,42.55,42.61,90000.0,42.63,42.71,42.55,42.61,90000.0
2009-12-22 13:00:00,42.61,42.74,42.52,42.71,23200.0,42.61,42.74,42.52,42.71,23200.0
2009-12-22 13:30:00,42.71,42.9,42.67,42.9,84900.0,42.71,42.9,42.67,42.9,84900.0
2009-12-22 14:00:00,42.89,42.99,42.81,42.92,126300.0,42.89,42.99,42.81,42.92,126300.0
2009-12-22 14:30:00,42.9,42.96,42.81,42.94,42900.0,42.9,42.96,42.81,42.94,42900.0
2009-12-22 15:00:00,42.94,42.98,42.87,42.97,73600.0,42.94,42.98,42.87,42.97,73600.0
2009-12-22 15:30:00,42.97,43.02,42.75,42.88,470600.0,42.97,43.02,42.75,42.88,470600.0
2009-12-23 09:30:00,43.01,43.16,42.85,42.89,108200.0,43.01,43.16,42.85,42.89,108200.0
2009-12-23 10:00:00,42.89,42.96,42.71,42.79,226700.0,42.89,42.96,42.71,42.79,226700.0
2009-12-23 10:30:00,42.79,42.83,42.72,42.74,81900.0,42.79,42.83,42.72,42.74,81900.0
2009-12-23 11:00:00,42.74,42.8,42.68,42.68,110800.0,42.74,42.8,42.68,42.68,110800.0
2009-12-23 11:30:00,42.68,42.69,42.58,42.65,74500.0,42.68,42.69,42.58,42.65,74500.0
2009-12-23 12:00:00,42.65,42.65,42.56,42.59,42800.0,42.65,42.65,42.56,42.59,42800.0
2009-12-23 12:30:00,42.6,42.6,42.55,42.57,56400.0,42.6,42.6,42.55,42.57,56400.0
2009-12-23 13:00:00,42.57,42.66,42.55,42.65,53600.0,42.57,42.66,42.55,42.65,53600.0
2009-12-23 13:30:00,42.66,42.76,42.63,42.75,61400.0,42.66,42.76,42.63,42.75,61400.0
2009-12-23 14:00:00,42.75,42.78,42.69,42.72,34000.0,42.75,42.78,42.69,42.72,34000.0
2009-12-23 14:30:00,42.73,42.73,42.62,42.62,47800.0,42.73,42.73,42.62,42.62,47800.0
2009-12-23 15:00:00,42.61,42.71,42.56,42.7,71200.0,42.61,42.71,42.56,42.7,71200.0
2009-12-23 15:30:00,42.69,42.78,42.65,42.65,136500.0,42.69,42.78,42.65,42.65,136500.0
2009-12-24 09:30:00,42.67,42.75,42.35,42.46,80800.0,42.67,42.75,42.35,42.46,80800.0
2009-12-24 10:00:00,42.46,42.69,42.4,42.57,38200.0,42.46,42.69,42.4,42.57,38200.0
2009-12-24 10:30:00,42.58,42.73,42.58,42.71,19700.0,42.58,42.73,42.58,42.71,19700.0
2009-12-24 11:00:00,42.71,42.73,42.61,42.73,23900.0,42.71,42.73,42.61,42.73,23900.0
2009-12-24 11:30:00,42.75,42.82,42.72,42.8,21100.0,42.75,42.82,42.72,42.8,21100.0
2009-12-24 12:00:00,42.8,42.91,42.79,42.89,27900.0,42.8,42.91,42.79,42.89,27900.0
2009-12-24 12:30:00,42.9,43.04,42.88,43.04,54400.0,42.9,43.04,42.88,43.04,54400.0
2009-12-28 09:30:00,43.0,43.49,42.92,43.49,67900.0,43.0,43.49,42.92,43.49,67900.0
2009-12-28 10:00:00,43.49,43.53,43.3,43.37,86100.0,43.49,43.53,43.3,43.37,86100.0
2009-12-28 10:30:00,43.37,43.45,43.16,43.18,40600.0,43.37,43.45,43.16,43.18,40600.0
2009-12-28 11:00:00,43.17,43.21,43.11,43.12,42100.0,43.17,43.21,43.11,43.12,42100.0
2009-12-28 11:30:00,43.12,43.2,43.11,43.17,40500.0,43.12,43.2,43.11,43.17,40500.0
2009-12-28 12:00:00,43.17,43.29,43.17,43.26,25500.0,43.17,43.29,43.17,43.26,25500.0
2009-12-28 12:30:00,43.25,43.3,43.24,43.29,24100.0,43.25,43.3,43.24,43.29,24100.0
2009-12-28 13:00:00,43.29,43.31,43.24,43.26,33600.0,43.29,43.31,43.24,43.26,33600.0
2009-12-28 13:30:00,43.25,43.26,43.19,43.21,43200.0,43.25,43.26,43.19,43.21,43200.0
2009-12-28 14:00:00,43.2,43.22,43.14,43.22,42400.0,43.2,43.22,43.14,43.22,42400.0
2009-12-28 14:30:00,43.22,43.29,43.22,43.24,34000.0,43.22,43.29,43.22,43.24,34000.0
2009-12-28 15:00:00,43.24,43.28,43.17,43.19,79500.0,43.24,43.28,43.17,43.19,79500.0
2009-12-28 15:30:00,43.2,43.3,43.13,43.22,141200.0,43.2,43.3,43.13,43.22,141200.0
2009-12-29 09:30:00,43.4,43.4,43.09,43.34,43200.0,43.4,43.4,43.09,43.34,43200.0
2009-12-29 10:00:00,43.34,43.5,43.3,43.48,58800.0,43.34,43.5,43.3,43.48,58800.0
2009-12-29 10:30:00,43.48,43.53,43.26,43.26,39300.0,43.48,43.53,43.26,43.26,39300.0
2009-12-29 11:00:00,43.26,43.31,43.15,43.18,91300.0,43.26,43.31,43.15,43.18,91300.0
2009-12-29 11:30:00,43.18,43.21,43.1,43.14,28000.0,43.18,43.21,43.1,43.14,28000.0
2009-12-29 12:00:00,43.14,43.21,43.14,43.17,21400.0,43.14,43.21,43.14,43.17,21400.0
2009-12-29 12:30:00,43.17,43.21,43.14,43.17,44500.0,43.17,43.21,43.14,43.17,44500.0
2009-12-29 13:00:00,43.17,43.2,43.16,43.2,16300.0,43.17,43.2,43.16,43.2,16300.0
2009-12-29 13:30:00,43.19,43.21,43.16,43.2,31500.0,43.19,43.21,43.16,43.2,31500.0
2009-12-29 14:00:00,43.19,43.26,43.19,43.22,36400.0,43.19,43.26,43.19,43.22,36400.0
2009-12-29 14:30:00,43.23,43.23,43.17,43.18,40400.0,43.23,43.23,43.17,43.18,40400.0
2009-12-29 15:00:00,43.17,43.33,43.16,43.31,67600.0,43.17,43.33,43.16,43.31,67600.0
2009-12-29 15:30:00,43.32,43.53,43.26,43.39,417300.0,43.32,43.53,43.26,43.39,417300.0
2009-12-30 09:30:00,43.53,43.96,43.38,43.9,122800.0,43.53,43.96,43.38,43.9,122800.0
2009-12-30 10:00:00,43.89,44.04,43.65,43.66,62500.0,43.89,44.04,43.65,43.66,62500.0
2009-12-30 10:30:00,43.65,43.74,43.48,43.62,39200.0,43.65,43.74,43.48,43.62,39200.0
2009-12-30 11:00:00,43.63,43.78,43.57,43.58,106300.0,43.63,43.78,43.57,43.58,106300.0
2009-12-30 11:30:00,43.58,43.66,43.48,43.5,50100.0,43.58,43.66,43.48,43.5,50100.0
2009-12-30 12:00:00,43.5,43.53,43.49,43.5,27600.0,43.5,43.53,43.49,43.5,27600.0
2009-12-30 12:30:00,43.51,43.52,43.43,43.49,23900.0,43.51,43.52,43.43,43.49,23900.0
2009-12-30 13:00:00,43.5,43.53,43.44,43.51,48100.0,43.5,43.53,43.44,43.51,48100.0
2009-12-30 13:30:00,43.5,43.59,43.47,43.52,53200.0,43.5,43.59,43.47,43.52,53200.0
2009-12-30 14:00:00,43.54,43.56,43.48,43.5,34900.0,43.54,43.56,43.48,43.5,34900.0
2009-12-30 14:30:00,43.5,43.56,43.49,43.49,41400.0,43.5,43.56,43.49,43.49,41400.0
2009-12-30 15:00:00,43.5,43.56,43.47,43.53,46400.0,43.5,43.56,43.47,43.53,46400.0
2009-12-30 15:30:00,43.52,43.57,43.47,43.49,220700.0,43.52,43.57,43.47,43.49,220700.0
2009-12-31 09:30:00,43.49,43.58,43.43,43.51,45700.0,43.49,43.58,43.43,43.51,45700.0
2009-12-31 10:00:00,43.53,43.53,43.27,43.37,47300.0,43.53,43.53,43.27,43.37,47300.0
2009-12-31 10:30:00,43.4,43.51,43.37,43.51,20600.0,43.4,43.51,43.37,43.51,20600.0
2009-12-31 11:00:00,43.5,43.51,43.28,43.4,31700.0,43.5,43.51,43.28,43.4,31700.0
2009-12-31 11:30:00,43.4,43.48,43.35,43.41,23500.0,43.4,43.48,43.35,43.41,23500.0
2009-12-31 12:00:00,43.4,43.48,43.39,43.39,19100.0,43.4,43.48,43.39,43.39,19100.0
2009-12-31 12:30:00,43.38,43.44,43.36,43.36,47100.0,43.38,43.44,43.36,43.36,47100.0
2009-12-31 13:00:00,43.35,43.4,43.34,43.39,17400.0,43.35,43.4,43.34,43.39,17400.0
2009-12-31 13:30:00,43.4,43.43,43.36,43.36,16200.0,43.4,43.43,43.36,43.36,16200.0
2009-12-31 14:00:00,43.35,43.39,43.26,43.3,37400.0,43.35,43.39,43.26,43.3,37400.0
2009-12-31 14:30:00,43.3,43.36,43.28,43.31,36600.0,43.3,43.36,43.28,43.31,36600.0
2009-12-31 15:00:00,43.31,43.34,43.23,43.23,51200.0,43.31,43.34,43.23,43.23,51200.0
2009-12-31 15:30:00,43.23,43.23,42.81,42.84,339400.0,43.23,43.23,42.81,42.84,339400.0
2010-01-04 09:30:00,42.85,43.46,42.8,43.27,165600.0,42.85,43.46,42.8,43.27,165600.0
2010-01-04 10:00:00,43.28,43.63,43.17,43.58,133200.0,43.28,43.63,43.17,43.58,133200.0
2010-01-04 10:30:00,43.59,43.71,43.54,43.6,73100.0,43.59,43.71,43.54,43.6,73100.0
2010-01-04 11:00:00,43.6,43.87,43.59,43.75,101000.0,43.6,43.87,43.59,43.75,101000.0
2010-01-04 11:30:00,43.75,43.75,43.6,43.68,46400.0,43.75,43.75,43.6,43.68,46400.0
2010-01-04 12:00:00,43.68,43.71,43.62,43.68,45800.0,43.68,43.71,43.62,43.68,45800.0
2010-01-04 12:30:00,43.68,43.69,43.6,43.67,63900.0,43.68,43.69,43.6,43.67,63900.0
2010-01-04 13:00:00,43.68,43.74,43.61,43.74,48400.0,43.68,43.74,43.61,43.74,48400.0
2010-01-04 13:30:00,43.73,43.9,43.69,43.83,133900.0,43.73,43.9,43.69,43.83,133900.0
2010-01-04 14:00:00,43.82,43.96,43.82,43.9,150200.0,43.82,43.96,43.82,43.9,150200.0
2010-01-04 14:30:00,43.91,43.96,43.84,43.9,107200.0,43.91,43.96,43.84,43.9,107200.0
2010-01-04 15:00:00,43.89,44.12,43.89,44.11,172600.0,43.89,44.12,43.89,44.11,172600.0
2010-01-04 15:30:00,44.1,44.24,43.99,44.24,358500.0,44.1,44.24,43.99,44.24,358500.0
2010-01-05 09:30:00,43.22,43.35,42.83,43.03,487000.0,43.22,43.35,42.83,43.03,487000.0
2010-01-05 10:00:00,43.03,43.19,42.85,43.12,225900.0,43.03,43.19,42.85,43.12,225900.0
2010-01-05 10:30:00,43.13,43.16,42.92,42.98,161500.0,43.13,43.16,42.92,42.98,161500.0
2010-01-05 11:00:00,42.97,43.0,42.58,42.72,158400.0,42.97,43.0,42.58,42.72,158400.0
2010-01-05 11:30:00,42.73,42.79,42.58,42.64,94000.0,42.73,42.79,42.58,42.64,94000.0
2010-01-05 12:00:00,42.64,42.77,42.64,42.71,80700.0,42.64,42.77,42.64,42.71,80700.0
2010-01-05 12:30:00,42.69,42.78,42.64,42.77,62300.0,42.69,42.78,42.64,42.77,62300.0
2010-01-05 13:00:00,42.76,42.81,42.72,42.78,69200.0,42.76,42.81,42.72,42.78,69200.0
2010-01-05 13:30:00,42.77,42.79,42.64,42.7,94200.0,42.77,42.79,42.64,42.7,94200.0
2010-01-05 14:00:00,42.69,42.75,42.5,42.55,234300.0,42.69,42.75,42.5,42.55,234300.0
2010-01-05 14:30:00,42.55,42.67,42.5,42.62,117200.0,42.55,42.67,42.5,42.62,117200.0
2010-01-05 15:00:00,42.63,42.71,42.56,42.59,135100.0,42.63,42.71,42.56,42.59,135100.0
2010-01-05 15:30:00,42.59,42.79,42.51,42.77,377800.0,42.59,42.79,42.51,42.77,377800.0
2010-01-06 09:30:00,42.51,42.79,42.26,42.6,217500.0,42.51,42.79,42.26,42.6,217500.0
2010-01-06 10:00:00,42.59,42.65,42.37,42.47,252100.0,42.59,42.65,42.37,42.47,252100.0
2010-01-06 10:30:00,42.47,42.8,42.47,42.76,93000.0,42.47,42.8,42.47,42.76,93000.0
2010-01-06 11:00:00,42.78,42.82,42.53,42.82,88000.0,42.78,42.82,42.53,42.82,88000.0
2010-01-06 11:30:00,42.81,42.87,42.38,42.38,166500.0,42.81,42.87,42.38,42.38,166500.0
2010-01-06 12:00:00,42.38,42.39,42.06,42.1,122000.0,42.38,42.39,42.06,42.1,122000.0
2010-01-06 12:30:00,42.09,42.3,42.09,42.27,38400.0,42.09,42.3,42.09,42.27,38400.0
2010-01-06 13:00:00,42.28,42.3,42.17,42.24,117500.0,42.28,42.3,42.17,42.24,117500.0
2010-01-06 13:30:00,42.25,42.25,41.95,42.0,83100.0,42.25,42.25,41.95,42.0,83100.0
2010-01-06 14:00:00,41.99,42.04,41.94,41.99,122700.0,41.99,42.04,41.94,41.99,122700.0
2010-01-06 14:30:00,41.98,42.14,41.96,42.01,202900.0,41.98,42.14,41.96,42.01,202900.0
2010-01-06 15:00:00,41.99,42.06,41.86,42.0,265500.0,41.99,42.06,41.86,42.0,265500.0
2010-01-06 15:30:00,42.0,42.14,41.97,42.03,303500.0,42.0,42.14,41.97,42.03,303500.0
2010-01-07 09:30:00,42.0,42.49,41.75,41.9,133200.0,42.0,42.49,41.75,41.9,133200.0
2010-01-07 10:00:00,41.91,42.03,41.84,42.03,126200.0,41.91,42.03,41.84,42.03,126200.0
2010-01-07 10:30:00,42.03,42.33,41.99,42.01,142700.0,42.03,42.33,41.99,42.01,142700.0
2010-01-07 11:00:00,42.0,42.2,41.8,41.81,79400.0,42.0,42.2,41.8,41.81,79400.0
2010-01-07 11:30:00,41.81,41.83,41.65,41.78,53200.0,41.81,41.83,41.65,41.78,53200.0
2010-01-07 12:00:00,41.79,41.93,41.75,41.83,20100.0,41.79,41.93,41.75,41.83,20100.0
2010-01-07 12:30:00,41.83,41.94,41.79,41.85,38000.0,41.83,41.94,41.79,41.85,38000.0
2010-01-07 13:00:00,41.86,41.9,41.78,41.9,98900.0,41.86,41.9,41.78,41.9,98900.0
2010-01-07 13:30:00,41.91,42.0,41.89,42.0,58900.0,41.91,42.0,41.89,42.0,58900.0
2010-01-07 14:00:00,42.0,42.0,41.8,41.8,118900.0,42.0,42.0,41.8,41.8,118900.0
2010-01-07 14:30:00,41.8,42.01,41.8,41.99,193700.0,41.8,42.01,41.8,41.99,193700.0
2010-01-07 15:00:00,41.98,42.02,41.65,41.69,264700.0,41.98,42.02,41.65,41.69,264700.0
2010-01-07 15:30:00,41.69,41.71,41.44,41.5,461600.0,41.69,41.71,41.44,41.5,461600.0
2010-01-08 09:30:00,41.45,41.5,40.91,41.06,244100.0,41.45,41.5,40.91,41.06,244100.0
2010-01-08 10:00:00,41.06,41.21,40.97,41.13,369500.0,41.06,41.21,40.97,41.13,369500.0
2010-01-08 10:30:00,41.13,41.2,41.1,41.14,275900.0,41.13,41.2,41.1,41.14,275900.0
2010-01-08 11:00:00,41.15,41.15,40.81,40.9,254400.0,41.15,41.15,40.81,40.9,254400.0
2010-01-08 11:30:00,40.89,41.0,40.77,40.77,115200.0,40.89,41.0,40.77,40.77,115200.0
2010-01-08 12:00:00,40.77,40.79,40.69,40.77,125000.0,40.77,40.79,40.69,40.77,125000.0
2010-01-08 12:30:00,40.78,40.78,40.7,40.7,123100.0,40.78,40.78,40.7,40.7,123100.0
2010-01-08 13:00:00,40.71,40.77,40.57,40.59,121300.0,40.71,40.77,40.57,40.59,121300.0
2010-01-08 13:30:00,40.6,40.63,40.46,40.47,388300.0,40.6,40.63,40.46,40.47,388300.0
2010-01-08 14:00:00,40.47,40.59,40.45,40.46,351200.0,40.47,40.59,40.45,40.46,351200.0
2010-01-08 14:30:00,40.47,40.64,40.41,40.6,242000.0,40.47,40.64,40.41,40.6,242000.0
2010-01-08 15:00:00,40.61,40.8,40.59,40.76,264800.0,40.61,40.8,40.59,40.76,264800.0
2010-01-08 15:30:00,40.76,40.84,40.68,40.7,634100.0,40.76,40.84,40.68,40.7,634100.0
2010-01-11 09:30:00,40.81,40.93,40.5,40.75,152100.0,40.81,40.93,40.5,40.75,152100.0
2010-01-11 10:00:00,40.74,41.09,40.65,41.07,133500.0,40.74,41.09,40.65,41.07,133500.0
2010-01-11 10:30:00,41.08,41.09,40.87,41.09,198300.0,41.08,41.09,40.87,41.09,198300.0
2010-01-11 11:00:00,41.1,41.33,41.03,41.27,138500.0,41.1,41.33,41.03,41.27,138500.0
2010-01-11 11:30:00,41.28,41.86,41.28,41.81,164400.0,41.28,41.86,41.28,41.81,164400.0
2010-01-11 12:00:00,41.8,42.13,41.8,42.1,202400.0,41.8,42.13,41.8,42.1,202400.0
2010-01-11 12:30:00,42.1,42.11,41.76,41.76,87400.0,42.1,42.11,41.76,41.76,87400.0
2010-01-11 13:00:00,41.76,41.77,41.62,41.67,62200.0,41.76,41.77,41.62,41.67,62200.0
2010-01-11 13:30:00,41.67,41.81,41.65,41.7,67200.0,41.67,41.81,41.65,41.7,67200.0
2010-01-11 14:00:00,41.7,41.7,41.47,41.48,109100.0,41.7,41.7,41.47,41.48,109100.0
2010-01-11 14:30:00,41.48,41.59,41.46,41.53,87100.0,41.48,41.59,41.46,41.53,87100.0
2010-01-11 15:00:00,41.53,41.7,41.51,41.66,112400.0,41.53,41.7,41.51,41.66,112400.0
2010-01-11 15:30:00,41.66,41.86,41.66,41.86,473100.0,41.66,41.86,41.66,41.86,473100.0
2010-01-12 09:30:00,41.87,42.48,41.67,42.19,261400.0,41.87,42.48,41.67,42.19,261400.0
2010-01-12 10:00:00,42.19,42.46,42.19,42.34,135000.0,42.19,42.46,42.19,42.34,135000.0
2010-01-12 10:30:00,42.34,42.61,42.05,42.06,217200.0,42.34,42.61,42.05,42.06,217200.0
2010-01-12 11:00:00,42.06,42.09,41.61,41.86,238400.0,42.06,42.09,41.61,41.86,238400.0
2010-01-12 11:30:00,41.86,41.93,41.64,41.82,147200.0,41.86,41.93,41.64,41.82,147200.0
2010-01-12 12:00:00,41.81,41.9,41.42,41.42,85800.0,41.81,41.9,41.42,41.42,85800.0
2010-01-12 12:30:00,41.42,41.52,41.11,41.25,149000.0,41.42,41.52,41.11,41.25,149000.0
2010-01-12 13:00:00,41.24,41.37,41.2,41.34,85400.0,41.24,41.37,41.2,41.34,85400.0
2010-01-12 13:30:00,41.35,41.4,41.25,41.4,52400.0,41.35,41.4,41.25,41.4,52400.0
2010-01-12 14:00:00,41.4,41.53,41.39,41.53,68300.0,41.4,41.53,41.39,41.53,68300.0
2010-01-12 14:30:00,41.52,41.72,41.42,41.72,80600.0,41.52,41.72,41.42,41.72,80600.0
2010-01-12 15:00:00,41.72,41.72,41.53,41.68,129700.0,41.72,41.72,41.53,41.68,129700.0
2010-01-12 15:30:00,41.69,41.88,41.68,41.79,301600.0,41.69,41.88,41.68,41.79,301600.0
2010-01-13 09:30:00,41.57,42.32,41.56,41.99,121400.0,41.57,42.32,41.56,41.99,121400.0
2010-01-13 10:00:00,41.99,42.09,41.68,41.82,75100.0,41.99,42.09,41.68,41.82,75100.0
2010-01-13 10:30:00,41.79,42.06,41.6,42.06,138700.0,41.79,42.06,41.6,42.06,138700.0
2010-01-13 11:00:00,42.06,42.3,42.05,42.25,73100.0,42.06,42.3,42.05,42.25,73100.0
2010-01-13 11:30:00,42.25,42.28,42.14,42.22,54600.0,42.25,42.28,42.14,42.22,54600.0
2010-01-13 12:00:00,42.2,42.44,42.15,42.37,99500.0,42.2,42.44,42.15,42.37,99500.0
2010-01-13 12:30:00,42.37,42.6,42.35,42.47,108600.0,42.37,42.6,42.35,42.47,108600.0
2010-01-13 13:00:00,42.47,42.57,42.32,42.57,46900.0,42.47,42.57,42.32,42.57,46900.0
2010-01-13 13:30:00,42.57,42.67,42.53,42.58,84400.0,42.57,42.67,42.53,42.58,84400.0
2010-01-13 14:00:00,42.58,42.68,42.47,42.62,97100.0,42.58,42.68,42.47,42.62,97100.0
2010-01-13 14:30:00,42.62,42.7,42.58,42.63,132900.0,42.62,42.7,42.58,42.63,132900.0
2010-01-13 15:00:00,42.64,42.85,42.58,42.8,135400.0,42.64,42.85,42.58,42.8,135400.0
2010-01-13 15:30:00,42.79,42.94,42.64,42.72,306600.0,42.79,42.94,42.64,42.72,306600.0
2010-01-14 09:30:00,42.48,42.69,42.3,42.32,62200.0,42.48,42.69,42.3,42.32,62200.0
2010-01-14 10:00:00,42.33,42.36,41.91,42.13,163100.0,42.33,42.36,41.91,42.13,163100.0
2010-01-14 10:30:00,42.13,42.17,41.61,41.79,178800.0,42.13,42.17,41.61,41.79,178800.0
2010-01-14 11:00:00,41.77,41.9,41.54,41.6,135300.0,41.77,41.9,41.54,41.6,135300.0
2010-01-14 11:30:00,41.54,41.63,41.45,41.47,99500.0,41.54,41.63,41.45,41.47,99500.0
2010-01-14 12:00:00,41.48,41.59,41.47,41.54,46300.0,41.48,41.59,41.47,41.54,46300.0
2010-01-14 12:30:00,41.54,41.57,41.45,41.46,76300.0,41.54,41.57,41.45,41.46,76300.0
2010-01-14 13:00:00,41.47,41.5,41.33,41.33,81400.0,41.47,41.5,41.33,41.33,81400.0
2010-01-14 13:30:00,41.33,41.5,41.33,41.34,100800.0,41.33,41.5,41.33,41.34,100800.0
2010-01-14 14:00:00,41.34,41.38,41.25,41.26,85800.0,41.34,41.38,41.25,41.26,85800.0
2010-01-14 14:30:00,41.26,41.29,41.11,41.27,215200.0,41.26,41.29,41.11,41.27,215200.0
2010-01-14 15:00:00,41.27,41.51,41.24,41.33,239500.0,41.27,41.51,41.24,41.33,239500.0
2010-01-14 15:30:00,41.34,41.43,41.27,41.3,250900.0,41.34,41.43,41.27,41.3,250900.0
2010-01-15 09:30:00,41.74,41.74,40.87,41.03,297200.0,41.74,41.74,40.87,41.03,297200.0
2010-01-15 10:00:00,41.02,41.04,40.3,40.39,292800.0,41.02,41.04,40.3,40.39,292800.0
2010-01-15 10:30:00,40.41,40.46,40.3,40.36,100900.0,40.41,40.46,40.3,40.36,100900.0
2010-01-15 11:00:00,40.35,40.38,40.15,40.25,162100.0,40.35,40.38,40.15,40.25,162100.0
2010-01-15 11:30:00,40.25,40.3,40.1,40.11,92500.0,40.25,40.3,40.1,40.11,92500.0
2010-01-15 12:00:00,40.1,40.22,39.92,39.92,142100.0,40.1,40.22,39.92,39.92,142100.0
2010-01-15 12:30:00,39.92,39.99,39.8,39.97,159100.0,39.92,39.99,39.8,39.97,159100.0
2010-01-15 13:00:00,39.98,40.04,39.84,39.88,154400.0,39.98,40.04,39.84,39.88,154400.0
2010-01-15 13:30:00,39.88,40.02,39.86,40.0,116200.0,39.88,40.02,39.86,40.0,116200.0
2010-01-15 14:00:00,40.0,40.09,39.97,40.01,95100.0,40.0,40.09,39.97,40.01,95100.0
2010-01-15 14:30:00,40.01,40.16,40.0,40.13,74400.0,40.01,40.16,40.0,40.13,74400.0
2010-01-15 15:00:00,40.11,40.16,40.1,40.14,150900.0,40.11,40.16,40.1,40.14,150900.0
2010-01-15 15:30:00,40.14,40.31,40.13,40.21,395400.0,40.14,40.31,40.13,40.21,395400.0
2010-01-19 09:30:00,40.33,41.04,40.33,40.9,176900.0,40.33,41.04,40.33,40.9,176900.0
2010-01-19 10:00:00,40.9,41.03,40.86,40.9,261100.0,40.9,41.03,40.86,40.9,261100.0
2010-01-19 10:30:00,40.9,41.03,40.88,41.03,65400.0,40.9,41.03,40.88,41.03,65400.0
2010-01-19 11:00:00,41.04,41.04,40.93,41.03,75500.0,41.04,41.04,40.93,41.03,75500.0
2010-01-19 11:30:00,41.02,41.21,41.0,41.2,84900.0,41.02,41.21,41.0,41.2,84900.0
2010-01-19 12:00:00,41.2,41.52,41.2,41.47,253900.0,41.2,41.52,41.2,41.47,253900.0
2010-01-19 12:30:00,41.48,41.6,41.43,41.58,61000.0,41.48,41.6,41.43,41.58,61000.0
2010-01-19 13:00:00,41.57,41.61,41.35,41.36,61600.0,41.57,41.61,41.35,41.36,61600.0
2010-01-19 13:30:00,41.37,41.41,41.26,41.36,55000.0,41.37,41.41,41.26,41.36,55000.0
2010-01-19 14:00:00,41.37,41.66,41.26,41.66,106300.0,41.37,41.66,41.26,41.66,106300.0
2010-01-19 14:30:00,41.66,41.66,41.54,41.56,112500.0,41.66,41.66,41.54,41.56,112500.0
2010-01-19 15:00:00,41.56,41.61,41.42,41.57,145900.0,41.56,41.61,41.42,41.57,145900.0
2010-01-19 15:30:00,41.57,41.78,41.56,41.68,565400.0,41.57,41.78,41.56,41.68,565400.0
2010-01-20 09:30:00,41.43,41.86,41.13,41.23,142400.0,41.43,41.86,41.13,41.23,142400.0
2010-01-20 10:00:00,41.21,41.32,40.81,40.87,173400.0,41.21,41.32,40.81,40.87,173400.0
2010-01-20 10:30:00,40.87,41.16,40.82,41.04,97600.0,40.87,41.16,40.82,41.04,97600.0
2010-01-20 11:00:00,41.02,41.05,40.61,40.78,79600.0,41.02,41.05,40.61,40.78,79600.0
2010-01-20 11:30:00,40.78,40.97,40.78,40.87,66000.0,40.78,40.97,40.78,40.87,66000.0
2010-01-20 12:00:00,40.87,40.93,40.66,40.69,50700.0,40.87,40.93,40.66,40.69,50700.0
2010-01-20 12:30:00,40.7,40.75,40.65,40.68,34600.0,40.7,40.75,40.65,40.68,34600.0
2010-01-20 13:00:00,40.68,40.73,40.65,40.67,48100.0,40.68,40.73,40.65,40.67,48100.0
2010-01-20 13:30:00,40.66,40.75,40.65,40.72,71800.0,40.66,40.75,40.65,40.72,71800.0
2010-01-20 14:00:00,40.71,40.86,40.71,40.72,86900.0,40.71,40.86,40.71,40.72,86900.0
2010-01-20 14:30:00,40.72,40.85,40.7,40.8,118600.0,40.72,40.85,40.7,40.8,118600.0
2010-01-20 15:00:00,40.81,40.83,40.75,40.8,103800.0,40.81,40.83,40.75,40.8,103800.0
2010-01-20 15:30:00,40.8,40.94,40.74,40.74,360000.0,40.8,40.94,40.74,40.74,360000.0
2010-01-21 09:30:00,40.96,40.96,40.5,40.58,82100.0,40.96,40.96,40.5,40.58,82100.0
2010-01-21 10:00:00,40.57,40.83,40.04,40.04,132200.0,40.57,40.83,40.04,40.04,132200.0
2010-01-21 10:30:00,40.07,40.13,39.77,40.01,200900.0,40.07,40.13,39.77,40.01,200900.0
2010-01-21 11:00:00,39.99,40.06,39.68,39.88,157600.0,39.99,40.06,39.68,39.88,157600.0
2010-01-21 11:30:00,39.83,39.99,39.71,39.72,129800.0,39.83,39.99,39.71,39.72,129800.0
2010-01-21 12:00:00,39.72,39.82,39.59,39.6,109800.0,39.72,39.82,39.59,39.6,109800.0
2010-01-21 12:30:00,39.6,39.74,39.54,39.64,75000.0,39.6,39.74,39.54,39.64,75000.0
2010-01-21 13:00:00,39.64,39.75,39.58,39.74,55000.0,39.64,39.75,39.58,39.74,55000.0
2010-01-21 13:30:00,39.75,39.9,39.75,39.87,55400.0,39.75,39.9,39.75,39.87,55400.0
2010-01-21 14:00:00,39.88,39.97,39.74,39.94,88200.0,39.88,39.97,39.74,39.94,88200.0
2010-01-21 14:30:00,39.94,39.99,39.88,39.97,66400.0,39.94,39.99,39.88,39.97,66400.0
2010-01-21 15:00:00,39.97,39.99,39.79,39.81,123500.0,39.97,39.99,39.79,39.81,123500.0
2010-01-21 15:30:00,39.81,39.9,39.74,39.8,290600.0,39.81,39.9,39.74,39.8,290600.0
2010-01-22 09:30:00,39.88,40.73,39.88,40.67,189500.0,39.88,40.73,39.88,40.67,189500.0
2010-01-22 10:00:00,40.67,40.75,40.15,40.21,123300.0,40.67,40.75,40.15,40.21,123300.0
2010-01-22 10:30:00,40.2,40.25,40.05,40.15,65400.0,40.2,40.25,40.05,40.15,65400.0
2010-01-22 11:00:00,40.15,40.37,40.15,40.27,62400.0,40.15,40.37,40.15,40.27,62400.0
2010-01-22 11:30:00,40.27,40.56,40.19,40.4,46700.0,40.27,40.56,40.19,40.4,46700.0
2010-01-22 12:00:00,40.4,40.57,40.36,40.5,45000.0,40.4,40.57,40.36,40.5,45000.0
2010-01-22 12:30:00,40.49,40.62,40.49,40.55,45600.0,40.49,40.62,40.49,40.55,45600.0
2010-01-22 13:00:00,40.55,40.59,40.44,40.48,29400.0,40.55,40.59,40.44,40.48,29400.0
2010-01-22 13:30:00,40.48,40.59,40.4,40.52,38600.0,40.48,40.59,40.4,40.52,38600.0
2010-01-22 14:00:00,40.53,40.56,40.36,40.36,58800.0,40.53,40.56,40.36,40.36,58800.0
2010-01-22 14:30:00,40.38,40.46,40.17,40.21,128100.0,40.38,40.46,40.17,40.21,128100.0
2010-01-22 15:00:00,40.2,40.4,40.0,40.15,140100.0,40.2,40.4,40.0,40.15,140100.0
2010-01-22 15:30:00,40.16,40.26,39.9,40.14,279000.0,40.16,40.26,39.9,40.14,279000.0
2010-01-25 09:30:00,40.22,40.34,39.57,39.83,137500.0,40.22,40.34,39.57,39.83,137500.0
2010-01-25 10:00:00,39.82,40.02,39.67,39.82,89300.0,39.82,40.02,39.67,39.82,89300.0
2010-01-25 10:30:00,39.8,39.82,39.52,39.55,66800.0,39.8,39.82,39.52,39.55,66800.0
2010-01-25 11:00:00,39.55,39.75,39.55,39.55,189000.0,39.55,39.75,39.55,39.55,189000.0
2010-01-25 11:30:00,39.52,39.71,39.52,39.6,36500.0,39.52,39.71,39.52,39.6,36500.0
2010-01-25 12:00:00,39.61,39.69,39.52,39.52,50600.0,39.61,39.69,39.52,39.52,50600.0
2010-01-25 12:30:00,39.52,39.73,39.52,39.69,32900.0,39.52,39.73,39.52,39.69,32900.0
2010-01-25 13:00:00,39.68,39.72,39.59,39.65,26100.0,39.68,39.72,39.59,39.65,26100.0
2010-01-25 13:30:00,39.65,39.67,39.58,39.59,46100.0,39.65,39.67,39.58,39.59,46100.0
2010-01-25 14:00:00,39.59,39.72,39.59,39.67,38100.0,39.59,39.72,39.59,39.67,38100.0
2010-01-25 14:30:00,39.66,39.68,39.58,39.6,42400.0,39.66,39.68,39.58,39.6,42400.0
2010-01-25 15:00:00,39.6,39.65,39.56,39.57,83800.0,39.6,39.65,39.56,39.57,83800.0
2010-01-25 15:30:00,39.57,39.61,39.41,39.52,205800.0,39.57,39.61,39.41,39.52,205800.0
2010-01-26 09:30:00,39.5,39.55,39.13,39.22,147000.0,39.5,39.55,39.13,39.22,147000.0
2010-01-26 10:00:00,39.24,39.75,39.13,39.74,193500.0,39.24,39.75,39.13,39.74,193500.0
2010-01-26 10:30:00,39.74,39.75,39.5,39.52,59100.0,39.74,39.75,39.5,39.52,59100.0
2010-01-26 11:00:00,39.52,39.52,39.4,39.41,87800.0,39.52,39.52,39.4,39.41,87800.0
2010-01-26 11:30:00,39.4,39.41,39.28,39.28,49500.0,39.4,39.41,39.28,39.28,49500.0
2010-01-26 12:00:00,39.29,39.41,39.23,39.4,97900.0,39.29,39.41,39.23,39.4,97900.0
2010-01-26 12:30:00,39.4,39.41,39.31,39.38,39200.0,39.4,39.41,39.31,39.38,39200.0
2010-01-26 13:00:00,39.38,39.42,39.33,39.33,75500.0,39.38,39.42,39.33,39.33,75500.0
2010-01-26 13:30:00,39.33,39.43,39.33,39.42,36400.0,39.33,39.43,39.33,39.42,36400.0
2010-01-26 14:00:00,39.43,39.43,39.26,39.26,61500.0,39.43,39.43,39.26,39.26,61500.0
2010-01-26 14:30:00,39.27,39.34,39.24,39.27,48100.0,39.27,39.34,39.24,39.27,48100.0
2010-01-26 15:00:00,39.27,39.34,39.12,39.16,108500.0,39.27,39.34,39.12,39.16,108500.0
2010-01-26 15:30:00,39.15,39.19,38.95,39.02,279300.0,39.15,39.19,38.95,39.02,279300.0
2010-01-27 09:30:00,38.81,39.16,38.68,39.13,94300.0,38.81,39.16,38.68,39.13,94300.0
2010-01-27 10:00:00,39.13,39.31,39.0,39.29,96300.0,39.13,39.31,39.0,39.29,96300.0
2010-01-27 10:30:00,39.3,39.34,39.13,39.14,194700.0,39.3,39.34,39.13,39.14,194700.0
2010-01-27 11:00:00,39.15,39.17,38.94,39.02,129800.0,39.15,39.17,38.94,39.02,129800.0
2010-01-27 11:30:00,39.0,39.16,38.95,39.1,103800.0,39.0,39.16,38.95,39.1,103800.0
2010-01-27 12:00:00,39.09,39.1,38.92,38.96,84600.0,39.09,39.1,38.92,38.96,84600.0
2010-01-27 12:30:00,38.97,39.02,38.93,38.98,66400.0,38.97,39.02,38.93,38.98,66400.0
2010-01-27 13:00:00,38.99,39.01,38.86,38.9,79900.0,38.99,39.01,38.86,38.9,79900.0
2010-01-27 13:30:00,38.91,39.02,38.9,39.0,108100.0,38.91,39.02,38.9,39.0,108100.0
2010-01-27 14:00:00,39.0,39.07,38.63,38.78,145700.0,39.0,39.07,38.63,38.78,145700.0
2010-01-27 14:30:00,38.77,39.01,38.71,38.94,145900.0,38.77,39.01,38.71,38.94,145900.0
2010-01-27 15:00:00,38.96,39.0,38.83,38.89,152800.0,38.96,39.0,38.83,38.89,152800.0
2010-01-27 15:30:00,38.89,39.03,38.89,38.98,351800.0,38.89,39.03,38.89,38.98,351800.0
2010-01-28 09:30:00,39.01,39.37,38.79,39.19,120700.0,39.01,39.37,38.79,39.19,120700.0
2010-01-28 10:00:00,39.15,39.15,38.46,38.51,90100.0,39.15,39.15,38.46,38.51,90100.0
2010-01-28 10:30:00,38.55,38.61,38.2,38.39,97700.0,38.55,38.61,38.2,38.39,97700.0
2010-01-28 11:00:00,38.38,38.51,38.21,38.41,61000.0,38.38,38.51,38.21,38.41,61000.0
2010-01-28 11:30:00,38.37,38.6,38.33,38.53,152200.0,38.37,38.6,38.33,38.53,152200.0
2010-01-28 12:00:00,38.53,38.61,38.48,38.61,50900.0,38.53,38.61,38.48,38.61,50900.0
2010-01-28 12:30:00,38.62,38.69,38.55,38.67,62200.0,38.62,38.69,38.55,38.67,62200.0
2010-01-28 13:00:00,38.65,38.66,38.5,38.61,64700.0,38.65,38.66,38.5,38.61,64700.0
2010-01-28 13:30:00,38.61,38.76,38.57,38.62,55600.0,38.61,38.76,38.57,38.62,55600.0
2010-01-28 14:00:00,38.6,38.65,38.45,38.55,56700.0,38.6,38.65,38.45,38.55,56700.0
2010-01-28 14:30:00,38.54,38.67,38.49,38.6,181800.0,38.54,38.67,38.49,38.6,181800.0
2010-01-28 15:00:00,38.6,38.87,38.59,38.73,127700.0,38.6,38.87,38.59,38.73,127700.0
2010-01-28 15:30:00,38.74,38.85,38.62,38.69,238800.0,38.74,38.85,38.62,38.69,238800.0
2010-01-29 09:30:00,38.75,38.99,38.36,38.99,67700.0,38.75,38.99,38.36,38.99,67700.0
2010-01-29 10:00:00,38.96,39.17,38.77,39.03,60400.0,38.96,39.17,38.77,39.03,60400.0
2010-01-29 10:30:00,39.03,39.13,38.89,38.99,77000.0,39.03,39.13,38.89,38.99,77000.0
2010-01-29 11:00:00,38.99,39.07,38.64,38.83,83100.0,38.99,39.07,38.64,38.83,83100.0
2010-01-29 11:30:00,38.84,38.92,38.66,38.66,35100.0,38.84,38.92,38.66,38.66,35100.0
2010-01-29 12:00:00,38.65,38.79,38.52,38.69,42000.0,38.65,38.79,38.52,38.69,42000.0
2010-01-29 12:30:00,38.67,38.71,38.51,38.63,67700.0,38.67,38.71,38.51,38.63,67700.0
2010-01-29 13:00:00,38.65,38.82,38.6,38.8,59800.0,38.65,38.82,38.6,38.8,59800.0
2010-01-29 13:30:00,38.79,38.89,38.66,38.84,69300.0,38.79,38.89,38.66,38.84,69300.0
2010-01-29 14:00:00,38.84,38.89,38.61,38.71,75000.0,38.84,38.89,38.61,38.71,75000.0
2010-01-29 14:30:00,38.72,38.75,38.41,38.67,129700.0,38.72,38.75,38.41,38.67,129700.0
2010-01-29 15:00:00,38.66,38.72,38.53,38.62,109700.0,38.66,38.72,38.53,38.62,109700.0
2010-01-29 15:30:00,38.62,38.63,38.4,38.4,283600.0,38.62,38.63,38.4,38.4,283600.0
2010-02-01 09:30:00,39.93,39.93,39.22,39.52,256600.0,39.93,39.93,39.22,39.52,256600.0
2010-02-01 10:00:00,39.53,39.63,39.39,39.48,221000.0,39.53,39.63,39.39,39.48,221000.0
2010-02-01 10:30:00,39.49,39.52,39.29,39.39,91700.0,39.49,39.52,39.29,39.39,91700.0
2010-02-01 11:00:00,39.38,39.7,39.37,39.55,168900.0,39.38,39.7,39.37,39.55,168900.0
2010-02-01 11:30:00,39.53,39.56,39.29,39.29,91000.0,39.53,39.56,39.29,39.29,91000.0
2010-02-01 12:00:00,39.29,39.38,39.24,39.26,66100.0,39.29,39.38,39.24,39.26,66100.0
2010-02-01 12:30:00,39.26,39.46,39.26,39.42,83300.0,39.26,39.46,39.26,39.42,83300.0
2010-02-01 13:00:00,39.42,39.48,39.29,39.31,78400.0,39.42,39.48,39.29,39.31,78400.0
2010-02-01 13:30:00,39.3,39.42,39.27,39.32,78000.0,39.3,39.42,39.27,39.32,78000.0
2010-02-01 14:00:00,39.33,39.41,39.23,39.36,133100.0,39.33,39.41,39.23,39.36,133100.0
2010-02-01 14:30:00,39.38,39.38,39.18,39.19,217200.0,39.38,39.38,39.18,39.19,217200.0
2010-02-01 15:00:00,39.2,39.4,39.19,39.35,223100.0,39.2,39.4,39.19,39.35,223100.0
2010-02-01 15:30:00,39.35,39.37,39.21,39.34,590200.0,39.35,39.37,39.21,39.34,590200.0
2010-02-02 09:30:00,39.07,39.29,38.93,39.13,146300.0,39.07,39.29,38.93,39.13,146300.0
2010-02-02 10:00:00,39.11,39.63,39.05,39.52,103500.0,39.11,39.63,39.05,39.52,103500.0
2010-02-02 10:30:00,39.52,39.69,39.52,39.61,214200.0,39.52,39.69,39.52,39.61,214200.0
2010-02-02 11:00:00,39.63,39.71,39.5,39.66,134100.0,39.63,39.71,39.5,39.66,134100.0
2010-02-02 11:30:00,39.66,39.85,39.63,39.75,116600.0,39.66,39.85,39.63,39.75,116600.0
2010-02-02 12:00:00,39.78,39.92,39.68,39.85,118200.0,39.78,39.92,39.68,39.85,118200.0
2010-02-02 12:30:00,39.85,39.86,39.74,39.85,100300.0,39.85,39.86,39.74,39.85,100300.0
2010-02-02 13:00:00,39.85,40.08,39.81,40.06,111200.0,39.85,40.08,39.81,40.06,111200.0
2010-02-02 13:30:00,40.07,40.24,40.05,40.1,121700.0,40.07,40.24,40.05,40.1,121700.0
2010-02-02 14:00:00,40.12,40.15,39.98,40.14,160200.0,40.12,40.15,39.98,40.14,160200.0
2010-02-02 14:30:00,40.14,40.22,40.03,40.22,117200.0,40.14,40.22,40.03,40.22,117200.0
2010-02-02 15:00:00,40.22,40.33,40.09,40.3,126000.0,40.22,40.33,40.09,40.3,126000.0
2010-02-02 15:30:00,40.3,40.5,40.3,40.5,378600.0,40.3,40.5,40.3,40.5,378600.0
2010-02-03 09:30:00,40.36,40.42,39.83,39.92,177700.0,40.36,40.42,39.83,39.92,177700.0
2010-02-03 10:00:00,39.92,40.09,39.8,39.86,115700.0,39.92,40.09,39.8,39.86,115700.0
2010-02-03 10:30:00,39.8,39.8,39.54,39.74,96200.0,39.8,39.8,39.54,39.74,96200.0
2010-02-03 11:00:00,39.74,39.91,39.7,39.82,79800.0,39.74,39.91,39.7,39.82,79800.0
2010-02-03 11:30:00,39.8,39.84,39.67,39.67,58500.0,39.8,39.84,39.67,39.67,58500.0
2010-02-03 12:00:00,39.66,39.86,39.66,39.72,94000.0,39.66,39.86,39.66,39.72,94000.0
2010-02-03 12:30:00,39.71,39.72,39.56,39.67,43600.0,39.71,39.72,39.56,39.67,43600.0
2010-02-03 13:00:00,39.68,39.85,39.6,39.84,58700.0,39.68,39.85,39.6,39.84,58700.0
2010-02-03 13:30:00,39.85,40.07,39.82,40.06,62600.0,39.85,40.07,39.82,40.06,62600.0
2010-02-03 14:00:00,40.07,40.26,39.98,40.26,94200.0,40.07,40.26,39.98,40.26,94200.0
2010-02-03 14:30:00,40.26,40.26,40.0,40.02,121300.0,40.26,40.26,40.0,40.02,121300.0
2010-02-03 15:00:00,40.02,40.25,39.99,40.11,131800.0,40.02,40.25,39.99,40.11,131800.0
2010-02-03 15:30:00,40.12,40.29,40.08,40.23,218600.0,40.12,40.29,40.08,40.23,218600.0
2010-02-04 09:30:00,39.78,39.84,38.87,38.94,124000.0,39.78,39.84,38.87,38.94,124000.0
2010-02-04 10:00:00,38.93,38.95,38.6,38.77,185200.0,38.93,38.95,38.6,38.77,185200.0
2010-02-04 10:30:00,38.77,38.97,38.64,38.77,111200.0,38.77,38.97,38.64,38.77,111200.0
2010-02-04 11:00:00,38.75,38.81,38.61,38.73,106200.0,38.75,38.81,38.61,38.73,106200.0
2010-02-04 11:30:00,38.76,38.76,38.5,38.58,70700.0,38.76,38.76,38.5,38.58,70700.0
2010-02-04 12:00:00,38.56,38.74,38.56,38.65,50200.0,38.56,38.74,38.56,38.65,50200.0
2010-02-04 12:30:00,38.66,38.67,38.49,38.53,97400.0,38.66,38.67,38.49,38.53,97400.0
2010-02-04 13:00:00,38.53,38.65,38.46,38.49,75600.0,38.53,38.65,38.46,38.49,75600.0
2010-02-04 13:30:00,38.47,38.66,38.41,38.55,137900.0,38.47,38.66,38.41,38.55,137900.0
2010-02-04 14:00:00,38.55,38.6,38.39,38.45,195700.0,38.55,38.6,38.39,38.45,195700.0
2010-02-04 14:30:00,38.44,38.53,38.42,38.43,83000.0,38.44,38.53,38.42,38.43,83000.0
2010-02-04 15:00:00,38.44,38.47,38.27,38.28,266900.0,38.44,38.47,38.27,38.28,266900.0
2010-02-04 15:30:00,38.29,38.67,38.28,38.44,585500.0,38.29,38.67,38.28,38.44,585500.0
2010-02-05 09:30:00,38.5,38.68,37.72,37.76,254100.0,38.5,38.68,37.72,37.76,254100.0
2010-02-05 10:00:00,37.75,37.83,37.41,37.76,250600.0,37.75,37.83,37.41,37.76,250600.0
2010-02-05 10:30:00,37.76,37.96,37.57,37.62,214800.0,37.76,37.96,37.57,37.62,214800.0
2010-02-05 11:00:00,37.65,37.83,37.42,37.57,92600.0,37.65,37.83,37.42,37.57,92600.0
2010-02-05 11:30:00,37.57,37.74,37.42,37.74,105200.0,37.57,37.74,37.42,37.74,105200.0
2010-02-05 12:00:00,37.74,37.8,37.5,37.52,63200.0,37.74,37.8,37.5,37.52,63200.0
2010-02-05 12:30:00,37.52,37.52,37.44,37.46,55800.0,37.52,37.52,37.44,37.46,55800.0
2010-02-05 13:00:00,37.46,37.5,37.05,37.05,200500.0,37.46,37.5,37.05,37.05,200500.0
2010-02-05 13:30:00,37.06,37.1,36.15,36.19,415100.0,37.06,37.1,36.15,36.19,415100.0
2010-02-05 14:00:00,36.18,36.77,36.18,36.76,410000.0,36.18,36.77,36.18,36.76,410000.0
2010-02-05 14:30:00,36.76,37.04,36.76,36.97,245000.0,36.76,37.04,36.76,36.97,245000.0
2010-02-05 15:00:00,36.97,37.65,36.85,37.38,494000.0,36.97,37.65,36.85,37.38,494000.0
2010-02-05 15:30:00,37.41,37.68,37.36,37.6,602300.0,37.41,37.68,37.36,37.6,602300.0
2010-02-08 09:30:00,37.1,37.54,37.0,37.28,241600.0,37.1,37.54,37.0,37.28,241600.0
2010-02-08 10:00:00,37.28,37.3,37.09,37.21,111100.0,37.28,37.3,37.09,37.21,111100.0
2010-02-08 10:30:00,37.21,37.4,37.09,37.16,75700.0,37.21,37.4,37.09,37.16,75700.0
2010-02-08 11:00:00,37.17,37.29,37.06,37.19,70300.0,37.17,37.29,37.06,37.19,70300.0
2010-02-08 11:30:00,37.18,37.29,37.16,37.26,72100.0,37.18,37.29,37.16,37.26,72100.0
2010-02-08 12:00:00,37.26,37.37,37.23,37.37,57300.0,37.26,37.37,37.23,37.37,57300.0
2010-02-08 12:30:00,37.37,37.48,37.34,37.47,60900.0,37.37,37.48,37.34,37.47,60900.0
2010-02-08 13:00:00,37.47,37.56,37.43,37.55,87700.0,37.47,37.56,37.43,37.55,87700.0
2010-02-08 13:30:00,37.56,37.56,37.33,37.47,77600.0,37.56,37.56,37.33,37.47,77600.0
2010-02-08 14:00:00,37.47,37.59,37.46,37.57,68900.0,37.47,37.59,37.46,37.57,68900.0
2010-02-08 14:30:00,37.57,37.6,37.35,37.39,77600.0,37.57,37.6,37.35,37.39,77600.0
2010-02-08 15:00:00,37.38,37.39,37.18,37.33,138500.0,37.38,37.39,37.18,37.33,138500.0
2010-02-08 15:30:00,37.33,37.44,37.29,37.42,454500.0,37.33,37.44,37.29,37.42,454500.0
2010-02-09 09:30:00,37.74,38.05,37.59,37.91,119100.0,37.74,38.05,37.59,37.91,119100.0
2010-02-09 10:00:00,37.92,38.1,37.78,38.03,119200.0,37.92,38.1,37.78,38.03,119200.0
2010-02-09 10:30:00,38.03,38.05,37.67,37.67,83300.0,38.03,38.05,37.67,37.67,83300.0
2010-02-09 11:00:00,37.67,37.67,37.33,37.38,126800.0,37.67,37.67,37.33,37.38,126800.0
2010-02-09 11:30:00,37.39,38.0,37.37,37.84,68300.0,37.39,38.0,37.37,37.84,68300.0
2010-02-09 12:00:00,37.87,38.36,37.87,38.24,67300.0,37.87,38.36,37.87,38.24,67300.0
2010-02-09 12:30:00,38.25,38.31,37.89,37.9,73700.0,38.25,38.31,37.89,37.9,73700.0
2010-02-09 13:00:00,37.9,38.08,37.9,37.98,44200.0,37.9,38.08,37.9,37.98,44200.0
2010-02-09 13:30:00,37.97,38.06,37.92,38.0,56600.0,37.97,38.06,37.92,38.0,56600.0
2010-02-09 14:00:00,37.99,38.01,37.88,38.01,56800.0,37.99,38.01,37.88,38.01,56800.0
2010-02-09 14:30:00,38.03,38.13,37.78,37.83,62100.0,38.03,38.13,37.78,37.83,62100.0
2010-02-09 15:00:00,37.83,38.09,37.78,38.03,86800.0,37.83,38.09,37.78,38.03,86800.0
2010-02-09 15:30:00,38.05,38.05,37.77,37.9,189600.0,38.05,38.05,37.77,37.9,189600.0
2010-02-10 09:30:00,38.04,38.04,37.44,37.46,61700.0,38.04,38.04,37.44,37.46,61700.0
2010-02-10 10:00:00,37.47,37.56,37.12,37.27,96000.0,37.47,37.56,37.12,37.27,96000.0
2010-02-10 10:30:00,37.27,37.32,37.12,37.28,34400.0,37.27,37.32,37.12,37.28,34400.0
2010-02-10 11:00:00,37.31,37.31,37.11,37.16,50000.0,37.31,37.31,37.11,37.16,50000.0
2010-02-10 11:30:00,37.16,37.21,37.13,37.17,28900.0,37.16,37.21,37.13,37.17,28900.0
2010-02-10 12:00:00,37.16,37.39,37.16,37.33,29200.0,37.16,37.39,37.16,37.33,29200.0
2010-02-10 12:30:00,37.35,37.49,37.35,37.49,21700.0,37.35,37.49,37.35,37.49,21700.0
2010-02-10 13:00:00,37.46,37.68,37.46,37.67,33300.0,37.46,37.68,37.46,37.67,33300.0
2010-02-10 13:30:00,37.67,37.76,37.62,37.62,24300.0,37.67,37.76,37.62,37.62,24300.0
2010-02-10 14:00:00,37.64,37.69,37.59,37.65,34300.0,37.64,37.69,37.59,37.65,34300.0
2010-02-10 14:30:00,37.65,37.66,37.48,37.56,37300.0,37.65,37.66,37.48,37.56,37300.0
2010-02-10 15:00:00,37.55,37.62,37.44,37.49,39700.0,37.55,37.62,37.44,37.49,39700.0
2010-02-10 15:30:00,37.49,37.52,37.32,37.5,157400.0,37.49,37.52,37.32,37.5,157400.0
2010-02-11 09:30:00,37.57,38.4,37.48,37.76,176600.0,37.57,38.4,37.48,37.76,176600.0
2010-02-11 10:00:00,37.72,38.01,37.51,37.89,76300.0,37.72,38.01,37.51,37.89,76300.0
2010-02-11 10:30:00,37.88,38.0,37.77,37.98,65500.0,37.88,38.0,37.77,37.98,65500.0
2010-02-11 11:00:00,37.97,38.36,37.97,38.32,120400.0,37.97,38.36,37.97,38.32,120400.0
2010-02-11 11:30:00,38.34,38.6,38.33,38.6,68800.0,38.34,38.6,38.33,38.6,68800.0
2010-02-11 12:00:00,38.6,38.95,38.58,38.8,157000.0,38.6,38.95,38.58,38.8,157000.0
2010-02-11 12:30:00,38.79,38.85,38.66,38.73,61100.0,38.79,38.85,38.66,38.73,61100.0
2010-02-11 13:00:00,38.74,38.84,38.6,38.81,65600.0,38.74,38.84,38.6,38.81,65600.0
2010-02-11 13:30:00,38.81,39.0,38.81,38.88,78400.0,38.81,39.0,38.81,38.88,78400.0
2010-02-11 14:00:00,38.88,38.95,38.72,38.75,108400.0,38.88,38.95,38.72,38.75,108400.0
2010-02-11 14:30:00,38.75,38.76,38.56,38.67,89900.0,38.75,38.76,38.56,38.67,89900.0
2010-02-11 15:00:00,38.66,38.67,38.54,38.57,84700.0,38.66,38.67,38.54,38.57,84700.0
2010-02-11 15:30:00,38.55,38.57,37.98,38.1,694900.0,38.55,38.57,37.98,38.1,694900.0
2010-02-12 09:30:00,37.66,38.14,37.63,38.08,120200.0,37.66,38.14,37.63,38.08,120200.0
2010-02-12 10:00:00,38.08,38.24,38.0,38.07,87800.0,38.08,38.24,38.0,38.07,87800.0
2010-02-12 10:30:00,38.06,38.11,37.8,37.95,62100.0,38.06,38.11,37.8,37.95,62100.0
2010-02-12 11:00:00,37.95,38.15,37.9,38.04,47900.0,37.95,38.15,37.9,38.04,47900.0
2010-02-12 11:30:00,38.06,38.08,37.96,37.98,37700.0,38.06,38.08,37.96,37.98,37700.0
2010-02-12 12:00:00,37.97,38.21,37.97,38.14,46200.0,37.97,38.21,37.97,38.14,46200.0
2010-02-12 12:30:00,38.14,38.3,38.14,38.27,42700.0,38.14,38.3,38.14,38.27,42700.0
2010-02-12 13:00:00,38.28,38.35,38.13,38.13,34400.0,38.28,38.35,38.13,38.13,34400.0
2010-02-12 13:30:00,38.11,38.2,38.03,38.12,42400.0,38.11,38.2,38.03,38.12,42400.0
2010-02-12 14:00:00,38.11,38.32,38.09,38.25,53200.0,38.11,38.32,38.09,38.25,53200.0
2010-02-12 14:30:00,38.26,38.28,38.1,38.15,73500.0,38.26,38.28,38.1,38.15,73500.0
2010-02-12 15:00:00,38.13,38.14,38.02,38.09,104100.0,38.13,38.14,38.02,38.09,104100.0
2010-02-12 15:30:00,38.09,38.39,38.01,38.39,331300.0,38.09,38.39,38.01,38.39,331300.0
2010-02-16 09:30:00,38.46,38.57,37.85,37.9,91400.0,38.46,38.57,37.85,37.9,91400.0
2010-02-16 10:00:00,37.9,38.23,37.8,38.23,61400.0,37.9,38.23,37.8,38.23,61400.0
2010-02-16 10:30:00,38.23,38.52,38.23,38.37,100800.0,38.23,38.52,38.23,38.37,100800.0
2010-02-16 11:00:00,38.39,38.58,38.38,38.53,61700.0,38.39,38.58,38.38,38.53,61700.0
2010-02-16 11:30:00,38.53,38.73,38.53,38.71,77500.0,38.53,38.73,38.53,38.71,77500.0
2010-02-16 12:00:00,38.71,38.71,38.48,38.56,60700.0,38.71,38.71,38.48,38.56,60700.0
2010-02-16 12:30:00,38.55,38.64,38.52,38.59,55300.0,38.55,38.64,38.52,38.59,55300.0
2010-02-16 13:00:00,38.58,38.58,38.48,38.5,54900.0,38.58,38.58,38.48,38.5,54900.0
2010-02-16 13:30:00,38.5,38.52,38.39,38.45,42500.0,38.5,38.52,38.39,38.45,42500.0
2010-02-16 14:00:00,38.45,38.56,38.41,38.53,47900.0,38.45,38.56,38.41,38.53,47900.0
2010-02-16 14:30:00,38.54,38.59,38.47,38.55,62500.0,38.54,38.59,38.47,38.55,62500.0
2010-02-16 15:00:00,38.54,38.56,38.46,38.48,68700.0,38.54,38.56,38.46,38.48,68700.0
2010-02-16 15:30:00,38.48,38.68,38.48,38.68,172800.0,38.48,38.68,38.48,38.68,172800.0
2010-02-17 09:30:00,38.8,39.19,38.74,39.14,83900.0,38.8,39.19,38.74,39.14,83900.0
2010-02-17 10:00:00,39.14,39.27,38.9,39.27,102700.0,39.14,39.27,38.9,39.27,102700.0
2010-02-17 10:30:00,39.26,39.52,39.24,39.48,151600.0,39.26,39.52,39.24,39.48,151600.0
2010-02-17 11:00:00,39.47,39.5,39.25,39.3,83300.0,39.47,39.5,39.25,39.3,83300.0
2010-02-17 11:30:00,39.3,39.4,39.29,39.38,75000.0,39.3,39.4,39.29,39.38,75000.0
2010-02-17 12:00:00,39.38,39.51,39.36,39.51,81500.0,39.38,39.51,39.36,39.51,81500.0
2010-02-17 12:30:00,39.51,39.56,39.42,39.47,67700.0,39.51,39.56,39.42,39.47,67700.0
2010-02-17 13:00:00,39.47,39.7,39.44,39.7,111800.0,39.47,39.7,39.44,39.7,111800.0
2010-02-17 13:30:00,39.69,39.81,39.69,39.76,97300.0,39.69,39.81,39.69,39.76,97300.0
2010-02-17 14:00:00,39.77,39.98,39.7,39.97,148400.0,39.77,39.98,39.7,39.97,148400.0
2010-02-17 14:30:00,39.97,39.97,39.72,39.74,69100.0,39.97,39.97,39.72,39.74,69100.0
2010-02-17 15:00:00,39.75,39.8,39.71,39.75,84900.0,39.75,39.8,39.71,39.75,84900.0
2010-02-17 15:30:00,39.74,39.82,39.69,39.78,286700.0,39.74,39.82,39.69,39.78,286700.0
2010-02-18 09:30:00,39.75,40.33,39.75,40.25,99200.0,39.75,40.33,39.75,40.25,99200.0
2010-02-18 10:00:00,40.22,40.27,40.03,40.08,42900.0,40.22,40.27,40.03,40.08,42900.0
2010-02-18 10:30:00,40.05,40.22,39.96,40.16,38700.0,40.05,40.22,39.96,40.16,38700.0
2010-02-18 11:00:00,40.18,40.23,40.07,40.21,51800.0,40.18,40.23,40.07,40.21,51800.0
2010-02-18 11:30:00,40.2,40.25,40.19,40.23,68200.0,40.2,40.25,40.19,40.23,68200.0
2010-02-18 12:00:00,40.23,40.26,40.17,40.18,73800.0,40.23,40.26,40.17,40.18,73800.0
2010-02-18 12:30:00,40.2,40.21,40.12,40.16,76100.0,40.2,40.21,40.12,40.16,76100.0
2010-02-18 13:00:00,40.16,40.18,40.08,40.18,49600.0,40.16,40.18,40.08,40.18,49600.0
2010-02-18 13:30:00,40.18,40.31,40.14,40.25,41200.0,40.18,40.31,40.14,40.25,41200.0
2010-02-18 14:00:00,40.23,40.39,40.21,40.35,88000.0,40.23,40.39,40.21,40.35,88000.0
2010-02-18 14:30:00,40.32,40.43,40.3,40.36,121700.0,40.32,40.43,40.3,40.36,121700.0
2010-02-18 15:00:00,40.37,40.38,40.3,40.37,164700.0,40.37,40.38,40.3,40.37,164700.0
2010-02-18 15:30:00,40.37,40.4,40.23,40.3,273900.0,40.37,40.4,40.23,40.3,273900.0
2010-02-19 09:30:00,40.23,40.7,40.23,40.34,104900.0,40.23,40.7,40.23,40.34,104900.0
2010-02-19 10:00:00,40.35,40.49,40.33,40.45,69500.0,40.35,40.49,40.33,40.45,69500.0
2010-02-19 10:30:00,40.47,40.5,40.41,40.43,45300.0,40.47,40.5,40.41,40.43,45300.0
2010-02-19 11:00:00,40.41,40.49,40.4,40.49,38800.0,40.41,40.49,40.4,40.49,38800.0
2010-02-19 11:30:00,40.48,40.5,40.44,40.48,39100.0,40.48,40.5,40.44,40.48,39100.0
2010-02-19 12:00:00,40.47,40.59,40.41,40.52,49500.0,40.47,40.59,40.41,40.52,49500.0
2010-02-19 12:30:00,40.51,40.66,40.51,40.64,23100.0,40.51,40.66,40.51,40.64,23100.0
2010-02-19 13:00:00,40.65,40.67,40.55,40.56,41500.0,40.65,40.67,40.55,40.56,41500.0
2010-02-19 13:30:00,40.56,40.62,40.54,40.57,34100.0,40.56,40.62,40.54,40.57,34100.0
2010-02-19 14:00:00,40.57,40.67,40.51,40.67,30900.0,40.57,40.67,40.51,40.67,30900.0
2010-02-19 14:30:00,40.68,40.71,40.6,40.61,46400.0,40.68,40.71,40.6,40.61,46400.0
2010-02-19 15:00:00,40.61,40.66,40.53,40.56,152000.0,40.61,40.66,40.53,40.56,152000.0
2010-02-19 15:30:00,40.56,40.72,40.56,40.65,204500.0,40.56,40.72,40.56,40.65,204500.0
2010-02-22 09:30:00,40.72,40.74,40.33,40.44,65700.0,40.72,40.74,40.33,40.44,65700.0
2010-02-22 10:00:00,40.45,40.45,40.09,40.22,70900.0,40.45,40.45,40.09,40.22,70900.0
2010-02-22 10:30:00,40.23,40.29,40.15,40.15,47000.0,40.23,40.29,40.15,40.15,47000.0
2010-02-22 11:00:00,40.14,40.16,40.02,40.09,54500.0,40.14,40.16,40.02,40.09,54500.0
2010-02-22 11:30:00,40.09,40.1,39.87,39.88,108100.0,40.09,40.1,39.87,39.88,108100.0
2010-02-22 12:00:00,39.89,39.92,39.81,39.9,59200.0,39.89,39.92,39.81,39.9,59200.0
2010-02-22 12:30:00,39.89,39.96,39.75,39.76,50500.0,39.89,39.96,39.75,39.76,50500.0
2010-02-22 13:00:00,39.76,39.78,39.65,39.68,48100.0,39.76,39.78,39.65,39.68,48100.0
2010-02-22 13:30:00,39.68,39.79,39.64,39.74,34900.0,39.68,39.79,39.64,39.74,34900.0
2010-02-22 14:00:00,39.73,39.73,39.63,39.65,43800.0,39.73,39.73,39.63,39.65,43800.0
2010-02-22 14:30:00,39.65,39.8,39.63,39.74,51200.0,39.65,39.8,39.63,39.74,51200.0
2010-02-22 15:00:00,39.75,39.81,39.68,39.79,64000.0,39.75,39.81,39.68,39.79,64000.0
2010-02-22 15:30:00,39.79,39.93,39.72,39.92,260900.0,39.79,39.93,39.72,39.92,260900.0
2010-02-23 09:30:00,39.61,40.16,39.61,39.91,94000.0,39.61,40.16,39.61,39.91,94000.0
2010-02-23 10:00:00,39.9,39.9,39.22,39.22,97000.0,39.9,39.9,39.22,39.22,97000.0
2010-02-23 10:30:00,39.23,39.57,39.19,39.43,148700.0,39.23,39.57,39.19,39.43,148700.0
2010-02-23 11:00:00,39.43,39.49,39.1,39.12,80500.0,39.43,39.49,39.1,39.12,80500.0
2010-02-23 11:30:00,39.13,39.41,39.11,39.35,75500.0,39.13,39.41,39.11,39.35,75500.0
2010-02-23 12:00:00,39.34,39.37,39.04,39.06,127500.0,39.34,39.37,39.04,39.06,127500.0
2010-02-23 12:30:00,39.06,39.31,39.05,39.24,110300.0,39.06,39.31,39.05,39.24,110300.0
2010-02-23 13:00:00,39.23,39.5,39.2,39.4,124300.0,39.23,39.5,39.2,39.4,124300.0
2010-02-23 13:30:00,39.4,39.49,39.35,39.4,44500.0,39.4,39.49,39.35,39.4,44500.0
2010-02-23 14:00:00,39.38,39.55,39.36,39.52,83400.0,39.38,39.55,39.36,39.52,83400.0
2010-02-23 14:30:00,39.5,39.62,39.47,39.53,96800.0,39.5,39.62,39.47,39.53,96800.0
2010-02-23 15:00:00,39.55,39.7,39.51,39.61,116900.0,39.55,39.7,39.51,39.61,116900.0
2010-02-23 15:30:00,39.61,39.62,39.42,39.48,243900.0,39.61,39.62,39.42,39.48,243900.0
2010-02-24 09:30:00,39.41,40.35,39.4,40.23,155600.0,39.41,40.35,39.4,40.23,155600.0
2010-02-24 10:00:00,40.21,40.26,39.9,40.1,103200.0,40.21,40.26,39.9,40.1,103200.0
2010-02-24 10:30:00,40.1,40.51,40.05,40.27,151800.0,40.1,40.51,40.05,40.27,151800.0
2010-02-24 11:00:00,40.27,40.46,40.23,40.35,78900.0,40.27,40.46,40.23,40.35,78900.0
2010-02-24 11:30:00,40.35,40.35,40.15,40.25,62900.0,40.35,40.35,40.15,40.25,62900.0
2010-02-24 12:00:00,40.24,40.34,40.18,40.32,62800.0,40.24,40.34,40.18,40.32,62800.0
2010-02-24 12:30:00,40.31,40.41,40.28,40.3,55600.0,40.31,40.41,40.28,40.3,55600.0
2010-02-24 13:00:00,40.31,40.4,40.25,40.35,42300.0,40.31,40.4,40.25,40.35,42300.0
2010-02-24 13:30:00,40.35,40.43,40.29,40.35,64100.0,40.35,40.43,40.29,40.35,64100.0
2010-02-24 14:00:00,40.34,40.41,40.28,40.29,78100.0,40.34,40.41,40.28,40.29,78100.0
2010-02-24 14:30:00,40.3,40.32,40.15,40.24,112000.0,40.3,40.32,40.15,40.24,112000.0
2010-02-24 15:00:00,40.24,40.25,40.07,40.23,103000.0,40.24,40.25,40.07,40.23,103000.0
2010-02-24 15:30:00,40.22,40.37,40.19,40.36,196100.0,40.22,40.37,40.19,40.36,196100.0
2010-02-25 09:30:00,39.93,40.19,39.5,39.53,209400.0,39.93,40.19,39.5,39.53,209400.0
2010-02-25 10:00:00,39.5,39.54,39.18,39.52,172900.0,39.5,39.54,39.18,39.52,172900.0
2010-02-25 10:30:00,39.51,39.56,39.39,39.43,59500.0,39.51,39.56,39.39,39.43,59500.0
2010-02-25 11:00:00,39.43,39.56,39.34,39.4,63400.0,39.43,39.56,39.34,39.4,63400.0
2010-02-25 11:30:00,39.4,39.6,39.35,39.54,44900.0,39.4,39.6,39.35,39.54,44900.0
2010-02-25 12:00:00,39.54,39.65,39.46,39.56,35900.0,39.54,39.65,39.46,39.56,35900.0
2010-02-25 12:30:00,39.57,39.65,39.5,39.64,23500.0,39.57,39.65,39.5,39.64,23500.0
2010-02-25 13:00:00,39.62,39.62,39.51,39.55,22300.0,39.62,39.62,39.51,39.55,22300.0
2010-02-25 13:30:00,39.55,40.02,39.54,40.01,60200.0,39.55,40.02,39.54,40.01,60200.0
2010-02-25 14:00:00,40.02,40.07,39.86,39.9,57700.0,40.02,40.07,39.86,39.9,57700.0
2010-02-25 14:30:00,39.91,40.04,39.82,39.91,39700.0,39.91,40.04,39.82,39.91,39700.0
2010-02-25 15:00:00,39.91,40.12,39.88,40.03,83000.0,39.91,40.12,39.88,40.03,83000.0
2010-02-25 15:30:00,40.03,40.18,39.98,40.14,159000.0,40.03,40.18,39.98,40.14,159000.0
2010-02-26 09:30:00,40.18,40.19,39.58,39.59,89800.0,40.18,40.19,39.58,39.59,89800.0
2010-02-26 10:00:00,39.59,40.05,39.51,40.04,62300.0,39.59,40.05,39.51,40.04,62300.0
2010-02-26 10:30:00,40.05,40.34,40.0,40.18,90900.0,40.05,40.34,40.0,40.18,90900.0
2010-02-26 11:00:00,40.19,40.32,40.1,40.28,60100.0,40.19,40.32,40.1,40.28,60100.0
2010-02-26 11:30:00,40.27,40.3,40.24,40.24,56300.0,40.27,40.3,40.24,40.24,56300.0
2010-02-26 12:00:00,40.26,40.32,40.2,40.31,67900.0,40.26,40.32,40.2,40.31,67900.0
2010-02-26 12:30:00,40.31,40.45,40.25,40.31,58000.0,40.31,40.45,40.25,40.31,58000.0
2010-02-26 13:00:00,40.31,40.42,40.3,40.42,40200.0,40.31,40.42,40.3,40.42,40200.0
2010-02-26 13:30:00,40.43,40.47,40.39,40.44,35200.0,40.43,40.47,40.39,40.44,35200.0
2010-02-26 14:00:00,40.45,40.53,40.43,40.53,34900.0,40.45,40.53,40.43,40.53,34900.0
2010-02-26 14:30:00,40.51,40.54,40.45,40.54,54800.0,40.51,40.54,40.45,40.54,54800.0
2010-02-26 15:00:00,40.55,40.56,40.47,40.5,84200.0,40.55,40.56,40.47,40.5,84200.0
2010-02-26 15:30:00,40.51,40.6,40.4,40.6,290000.0,40.51,40.6,40.4,40.6,290000.0
2010-03-01 09:30:00,40.39,41.3,40.32,41.23,145700.0,40.39,41.3,40.32,41.23,145700.0
2010-03-01 10:00:00,41.23,41.37,41.07,41.13,90000.0,41.23,41.37,41.07,41.13,90000.0
2010-03-01 10:30:00,41.14,41.32,41.13,41.24,72500.0,41.14,41.32,41.13,41.24,72500.0
2010-03-01 11:00:00,41.24,41.47,41.24,41.47,31300.0,41.24,41.47,41.24,41.47,31300.0
2010-03-01 11:30:00,41.46,41.74,41.46,41.64,129200.0,41.46,41.74,41.46,41.64,129200.0
2010-03-01 12:00:00,41.65,41.78,41.44,41.45,90300.0,41.65,41.78,41.44,41.45,90300.0
2010-03-01 12:30:00,41.46,41.52,41.38,41.51,45600.0,41.46,41.52,41.38,41.51,45600.0
2010-03-01 13:00:00,41.51,41.55,41.47,41.49,48800.0,41.51,41.55,41.47,41.49,48800.0
2010-03-01 13:30:00,41.52,41.6,41.49,41.55,41900.0,41.52,41.6,41.49,41.55,41900.0
2010-03-01 14:00:00,41.56,41.75,41.53,41.74,39600.0,41.56,41.75,41.53,41.74,39600.0
2010-03-01 14:30:00,41.73,41.74,41.63,41.63,54900.0,41.73,41.74,41.63,41.63,54900.0
2010-03-01 15:00:00,41.64,41.64,41.47,41.53,120500.0,41.64,41.64,41.47,41.53,120500.0
2010-03-01 15:30:00,41.54,41.54,41.38,41.46,186100.0,41.54,41.54,41.38,41.46,186100.0
2010-03-02 09:30:00,41.83,41.84,41.27,41.59,91400.0,41.83,41.84,41.27,41.59,91400.0
2010-03-02 10:00:00,41.57,41.89,41.46,41.85,103400.0,41.57,41.89,41.46,41.85,103400.0
2010-03-02 10:30:00,41.85,41.86,41.79,41.79,73200.0,41.85,41.86,41.79,41.79,73200.0
2010-03-02 11:00:00,41.8,41.85,41.66,41.74,103800.0,41.8,41.85,41.66,41.74,103800.0
2010-03-02 11:30:00,41.74,41.82,41.72,41.8,33300.0,41.74,41.82,41.72,41.8,33300.0
2010-03-02 12:00:00,41.8,41.82,41.69,41.78,25200.0,41.8,41.82,41.69,41.78,25200.0
2010-03-02 12:30:00,41.78,41.82,41.73,41.81,27500.0,41.78,41.82,41.73,41.81,27500.0
2010-03-02 13:00:00,41.81,41.88,41.81,41.86,53400.0,41.81,41.88,41.81,41.86,53400.0
2010-03-02 13:30:00,41.86,41.99,41.86,41.95,40400.0,41.86,41.99,41.86,41.95,40400.0
2010-03-02 14:00:00,41.96,41.99,41.9,41.95,52600.0,41.96,41.99,41.9,41.95,52600.0
2010-03-02 14:30:00,41.95,42.0,41.88,41.98,79100.0,41.95,42.0,41.88,41.98,79100.0
2010-03-02 15:00:00,41.99,42.03,41.77,41.78,133800.0,41.99,42.03,41.77,41.78,133800.0
2010-03-02 15:30:00,41.78,41.86,41.74,41.82,191800.0,41.78,41.86,41.74,41.82,191800.0
2010-03-03 09:30:00,41.67,42.07,41.67,41.89,67900.0,41.67,42.07,41.67,41.89,67900.0
2010-03-03 10:00:00,41.95,42.06,41.9,42.04,52000.0,41.95,42.06,41.9,42.04,52000.0
2010-03-03 10:30:00,42.04,42.11,41.9,42.04,78300.0,42.04,42.11,41.9,42.04,78300.0
2010-03-03 11:00:00,42.07,42.08,41.99,42.08,143200.0,42.07,42.08,41.99,42.08,143200.0
2010-03-03 11:30:00,42.09,42.09,42.01,42.04,59400.0,42.09,42.09,42.01,42.04,59400.0
2010-03-03 12:00:00,42.05,42.11,42.01,42.08,102900.0,42.05,42.11,42.01,42.08,102900.0
2010-03-03 12:30:00,42.08,42.09,41.96,41.98,45600.0,42.08,42.09,41.96,41.98,45600.0
2010-03-03 13:00:00,41.98,42.03,41.97,41.99,58200.0,41.98,42.03,41.97,41.99,58200.0
2010-03-03 13:30:00,42.0,42.02,41.98,42.01,109200.0,42.0,42.02,41.98,42.01,109200.0
2010-03-03 14:00:00,42.01,42.01,41.94,41.96,139300.0,42.01,42.01,41.94,41.96,139300.0
2010-03-03 14:30:00,41.96,41.96,41.84,41.87,108200.0,41.96,41.96,41.84,41.87,108200.0
2010-03-03 15:00:00,41.86,41.93,41.79,41.88,162400.0,41.86,41.93,41.79,41.88,162400.0
2010-03-03 15:30:00,41.87,42.0,41.87,41.98,196200.0,41.87,42.0,41.87,41.98,196200.0
2010-03-04 09:30:00,41.98,42.08,41.75,41.77,56300.0,41.98,42.08,41.75,41.77,56300.0
2010-03-04 10:00:00,41.76,41.76,41.46,41.59,54600.0,41.76,41.76,41.46,41.59,54600.0
2010-03-04 10:30:00,41.58,41.61,41.46,41.53,41400.0,41.58,41.61,41.46,41.53,41400.0
2010-03-04 11:00:00,41.53,41.6,41.38,41.38,43600.0,41.53,41.6,41.38,41.38,43600.0
2010-03-04 11:30:00,41.39,41.41,41.3,41.32,38100.0,41.39,41.41,41.3,41.32,38100.0
2010-03-04 12:00:00,41.34,41.53,41.3,41.45,125400.0,41.34,41.53,41.3,41.45,125400.0
2010-03-04 12:30:00,41.44,41.44,41.28,41.28,26500.0,41.44,41.44,41.28,41.28,26500.0
2010-03-04 13:00:00,41.28,41.4,41.27,41.36,56500.0,41.28,41.4,41.27,41.36,56500.0
2010-03-04 13:30:00,41.36,41.4,41.29,41.33,62400.0,41.36,41.4,41.29,41.33,62400.0
2010-03-04 14:00:00,41.34,41.39,41.25,41.26,33200.0,41.34,41.39,41.25,41.26,33200.0
2010-03-04 14:30:00,41.26,41.36,41.25,41.33,30300.0,41.26,41.36,41.25,41.33,30300.0
2010-03-04 15:00:00,41.33,41.43,41.29,41.42,49500.0,41.33,41.43,41.29,41.42,49500.0
2010-03-04 15:30:00,41.43,41.6,41.42,41.58,158100.0,41.43,41.6,41.42,41.58,158100.0
2010-03-05 09:30:00,41.62,41.86,41.55,41.58,82600.0,41.62,41.86,41.55,41.58,82600.0
2010-03-05 10:00:00,41.59,41.66,41.49,41.64,101000.0,41.59,41.66,41.49,41.64,101000.0
2010-03-05 10:30:00,41.64,41.7,41.56,41.64,70800.0,41.64,41.7,41.56,41.64,70800.0
2010-03-05 11:00:00,41.63,41.7,41.62,41.7,40100.0,41.63,41.7,41.62,41.7,40100.0
2010-03-05 11:30:00,41.69,41.7,41.61,41.63,20800.0,41.69,41.7,41.61,41.63,20800.0
2010-03-05 12:00:00,41.63,41.64,41.54,41.55,40200.0,41.63,41.64,41.54,41.55,40200.0
2010-03-05 12:30:00,41.55,41.56,41.45,41.45,35500.0,41.55,41.56,41.45,41.45,35500.0
2010-03-05 13:00:00,41.46,41.54,41.39,41.5,56300.0,41.46,41.54,41.39,41.5,56300.0
2010-03-05 13:30:00,41.5,41.59,41.45,41.57,29800.0,41.5,41.59,41.45,41.57,29800.0
2010-03-05 14:00:00,41.56,41.59,41.49,41.57,31300.0,41.56,41.59,41.49,41.57,31300.0
2010-03-05 14:30:00,41.56,41.65,41.56,41.61,53200.0,41.56,41.65,41.56,41.61,53200.0
2010-03-05 15:00:00,41.6,41.65,41.49,41.52,82300.0,41.6,41.65,41.49,41.52,82300.0
2010-03-05 15:30:00,41.52,41.54,41.43,41.51,223400.0,41.52,41.54,41.43,41.51,223400.0
2010-03-08 09:30:00,41.3,41.55,41.3,41.47,56000.0,41.3,41.55,41.3,41.47,56000.0
2010-03-08 10:00:00,41.46,41.52,41.31,41.35,52300.0,41.46,41.52,41.31,41.35,52300.0
2010-03-08 10:30:00,41.36,41.39,41.26,41.36,64900.0,41.36,41.39,41.26,41.36,64900.0
2010-03-08 11:00:00,41.36,41.47,41.36,41.41,38700.0,41.36,41.47,41.36,41.41,38700.0
2010-03-08 11:30:00,41.44,41.52,41.41,41.51,29800.0,41.44,41.52,41.41,41.51,29800.0
2010-03-08 12:00:00,41.51,41.51,41.42,41.44,20300.0,41.51,41.51,41.42,41.44,20300.0
2010-03-08 12:30:00,41.43,41.46,41.38,41.4,20700.0,41.43,41.46,41.38,41.4,20700.0
2010-03-08 13:00:00,41.41,41.42,41.37,41.4,15600.0,41.41,41.42,41.37,41.4,15600.0
2010-03-08 13:30:00,41.39,41.41,41.37,41.39,20700.0,41.39,41.41,41.37,41.39,20700.0
2010-03-08 14:00:00,41.39,41.43,41.37,41.4,37400.0,41.39,41.43,41.37,41.4,37400.0
2010-03-08 14:30:00,41.41,41.43,41.39,41.4,30800.0,41.41,41.43,41.39,41.4,30800.0
2010-03-08 15:00:00,41.4,41.45,41.39,41.41,53500.0,41.4,41.45,41.39,41.41,53500.0
2010-03-08 15:30:00,41.41,41.46,41.39,41.4,126200.0,41.41,41.46,41.39,41.4,126200.0
2010-03-09 09:30:00,41.43,41.64,41.17,41.6,112100.0,41.43,41.64,41.17,41.6,112100.0
2010-03-09 10:00:00,41.61,41.74,41.58,41.65,47800.0,41.61,41.74,41.58,41.65,47800.0
2010-03-09 10:30:00,41.66,41.98,41.66,41.94,65800.0,41.66,41.98,41.66,41.94,65800.0
2010-03-09 11:00:00,41.93,42.19,41.89,42.11,61700.0,41.93,42.19,41.89,42.11,61700.0
2010-03-09 11:30:00,42.11,42.11,41.85,41.87,71900.0,42.11,42.11,41.85,41.87,71900.0
2010-03-09 12:00:00,41.86,42.01,41.85,42.0,90600.0,41.86,42.01,41.85,42.0,90600.0
2010-03-09 12:30:00,42.0,42.07,41.98,42.06,65700.0,42.0,42.07,41.98,42.06,65700.0
2010-03-09 13:00:00,42.08,42.1,41.98,42.01,76300.0,42.08,42.1,41.98,42.01,76300.0
2010-03-09 13:30:00,42.01,42.01,41.88,41.9,88200.0,42.01,42.01,41.88,41.9,88200.0
2010-03-09 14:00:00,41.9,41.91,41.75,41.83,170300.0,41.9,41.91,41.75,41.83,170300.0
2010-03-09 14:30:00,41.84,42.02,41.83,41.97,151400.0,41.84,42.02,41.83,41.97,151400.0
2010-03-09 15:00:00,41.98,42.03,41.82,41.88,208400.0,41.98,42.03,41.82,41.88,208400.0
2010-03-09 15:30:00,41.88,42.08,41.82,42.08,314800.0,41.88,42.08,41.82,42.08,314800.0
2010-03-10 09:30:00,42.22,42.7,42.11,42.7,163800.0,42.22,42.7,42.11,42.7,163800.0
2010-03-10 10:00:00,42.69,43.01,42.69,42.94,616400.0,42.69,43.01,42.69,42.94,616400.0
2010-03-10 10:30:00,42.95,43.14,42.82,42.99,449000.0,42.95,43.14,42.82,42.99,449000.0
2010-03-10 11:00:00,42.99,43.02,42.92,42.98,274600.0,42.99,43.02,42.92,42.98,274600.0
2010-03-10 11:30:00,43.0,43.11,42.66,42.82,180300.0,43.0,43.11,42.66,42.82,180300.0
2010-03-10 12:00:00,42.82,42.83,42.51,42.51,121400.0,42.82,42.83,42.51,42.51,121400.0
2010-03-10 12:30:00,42.52,42.71,42.52,42.65,70500.0,42.52,42.71,42.52,42.65,70500.0
2010-03-10 13:00:00,42.64,42.86,42.63,42.67,68700.0,42.64,42.86,42.63,42.67,68700.0
2010-03-10 13:30:00,42.67,42.84,42.65,42.76,70100.0,42.67,42.84,42.65,42.76,70100.0
2010-03-10 14:00:00,42.78,43.0,42.77,42.97,82500.0,42.78,43.0,42.77,42.97,82500.0
2010-03-10 14:30:00,42.97,43.05,42.92,43.04,217700.0,42.97,43.05,42.92,43.04,217700.0
2010-03-10 15:00:00,43.04,43.1,42.94,42.94,151000.0,43.04,43.1,42.94,42.94,151000.0
2010-03-10 15:30:00,42.95,43.01,42.89,43.01,332100.0,42.95,43.01,42.89,43.01,332100.0
2010-03-11 09:30:00,42.89,43.1,42.79,42.79,116200.0,42.89,43.1,42.79,42.79,116200.0
2010-03-11 10:00:00,42.78,42.89,42.68,42.68,66100.0,42.78,42.89,42.68,42.68,66100.0
2010-03-11 10:30:00,42.69,42.83,42.63,42.75,54600.0,42.69,42.83,42.63,42.75,54600.0
2010-03-11 11:00:00,42.75,42.8,42.7,42.72,49000.0,42.75,42.8,42.7,42.72,49000.0
2010-03-11 11:30:00,42.71,42.75,42.64,42.68,42800.0,42.71,42.75,42.64,42.68,42800.0
2010-03-11 12:00:00,42.67,42.71,42.5,42.5,63600.0,42.67,42.71,42.5,42.5,63600.0
2010-03-11 12:30:00,42.5,42.74,42.4,42.74,53700.0,42.5,42.74,42.4,42.74,53700.0
2010-03-11 13:00:00,42.75,42.76,42.64,42.7,42900.0,42.75,42.76,42.64,42.7,42900.0
2010-03-11 13:30:00,42.71,42.79,42.69,42.79,59500.0,42.71,42.79,42.69,42.79,59500.0
2010-03-11 14:00:00,42.79,42.9,42.78,42.85,59800.0,42.79,42.9,42.78,42.85,59800.0
2010-03-11 14:30:00,42.85,42.95,42.84,42.91,52100.0,42.85,42.95,42.84,42.91,52100.0
2010-03-11 15:00:00,42.91,43.01,42.9,42.93,103100.0,42.91,43.01,42.9,42.93,103100.0
2010-03-11 15:30:00,42.94,43.04,42.91,43.02,200000.0,42.94,43.04,42.91,43.02,200000.0
2010-03-12 09:30:00,42.92,43.14,42.77,42.99,122800.0,42.92,43.14,42.77,42.99,122800.0
2010-03-12 10:00:00,42.97,43.0,42.6,42.61,81800.0,42.97,43.0,42.6,42.61,81800.0
2010-03-12 10:30:00,42.62,42.78,42.52,42.73,56500.0,42.62,42.78,42.52,42.73,56500.0
2010-03-12 11:00:00,42.72,42.91,42.7,42.86,40700.0,42.72,42.91,42.7,42.86,40700.0
2010-03-12 11:30:00,42.9,42.91,42.74,42.89,34500.0,42.9,42.91,42.74,42.89,34500.0
2010-03-12 12:00:00,42.89,43.04,42.89,43.04,33500.0,42.89,43.04,42.89,43.04,33500.0
2010-03-12 12:30:00,43.04,43.07,42.95,43.07,31600.0,43.04,43.07,42.95,43.07,31600.0
2010-03-12 13:00:00,43.06,43.25,43.06,43.23,55400.0,43.06,43.25,43.06,43.23,55400.0
2010-03-12 13:30:00,43.24,43.36,43.22,43.35,60500.0,43.24,43.36,43.22,43.35,60500.0
2010-03-12 14:00:00,43.35,43.45,43.34,43.35,64700.0,43.35,43.45,43.34,43.35,64700.0
2010-03-12 14:30:00,43.35,43.38,43.22,43.22,92100.0,43.35,43.38,43.22,43.22,92100.0
2010-03-12 15:00:00,43.22,43.31,43.15,43.18,79900.0,43.22,43.31,43.15,43.18,79900.0
2010-03-12 15:30:00,43.19,43.44,43.19,43.43,284700.0,43.19,43.44,43.19,43.43,284700.0
2010-03-15 09:30:00,43.39,43.73,43.39,43.47,110300.0,43.39,43.73,43.39,43.47,110300.0
2010-03-15 10:00:00,43.47,43.67,43.31,43.34,62600.0,43.47,43.67,43.31,43.34,62600.0
2010-03-15 10:30:00,43.39,43.53,43.29,43.52,41400.0,43.39,43.53,43.29,43.52,41400.0
2010-03-15 11:00:00,43.51,43.53,43.09,43.12,112500.0,43.51,43.53,43.09,43.12,112500.0
2010-03-15 11:30:00,43.12,43.18,42.89,42.91,71100.0,43.12,43.18,42.89,42.91,71100.0
2010-03-15 12:00:00,42.9,43.02,42.9,42.98,30500.0,42.9,43.02,42.9,42.98,30500.0
2010-03-15 12:30:00,42.97,43.07,42.96,42.98,43500.0,42.97,43.07,42.96,42.98,43500.0
2010-03-15 13:00:00,42.98,43.12,42.96,43.08,56600.0,42.98,43.12,42.96,43.08,56600.0
2010-03-15 13:30:00,43.09,43.09,42.79,42.8,143900.0,43.09,43.09,42.79,42.8,143900.0
2010-03-15 14:00:00,42.8,42.88,42.77,42.85,63800.0,42.8,42.88,42.77,42.85,63800.0
2010-03-15 14:30:00,42.85,42.94,42.75,42.87,109200.0,42.85,42.94,42.75,42.87,109200.0
2010-03-15 15:00:00,42.87,43.17,42.87,43.15,131500.0,42.87,43.17,42.87,43.15,131500.0
2010-03-15 15:30:00,43.15,43.3,43.15,43.24,328000.0,43.15,43.3,43.15,43.24,328000.0
2010-03-16 09:30:00,43.04,43.76,42.98,43.76,161400.0,43.04,43.76,42.98,43.76,161400.0
2010-03-16 10:00:00,43.78,43.89,43.51,43.67,59400.0,43.78,43.89,43.51,43.67,59400.0
2010-03-16 10:30:00,43.67,43.94,43.65,43.91,135400.0,43.67,43.94,43.65,43.91,135400.0
2010-03-16 11:00:00,43.91,43.93,43.63,43.82,136900.0,43.91,43.93,43.63,43.82,136900.0
2010-03-16 11:30:00,43.83,43.85,43.69,43.79,76000.0,43.83,43.85,43.69,43.79,76000.0
2010-03-16 12:00:00,43.78,43.8,43.74,43.77,46500.0,43.78,43.8,43.74,43.77,46500.0
2010-03-16 12:30:00,43.77,43.88,43.69,43.75,55400.0,43.77,43.88,43.69,43.75,55400.0
2010-03-16 13:00:00,43.75,43.81,43.72,43.72,116100.0,43.75,43.81,43.72,43.72,116100.0
2010-03-16 13:30:00,43.73,43.81,43.72,43.79,79100.0,43.73,43.81,43.72,43.79,79100.0
2010-03-16 14:00:00,43.78,43.83,43.64,43.73,100100.0,43.78,43.83,43.64,43.73,100100.0
2010-03-16 14:30:00,43.73,43.85,43.73,43.8,91300.0,43.73,43.85,43.73,43.8,91300.0
2010-03-16 15:00:00,43.79,43.82,43.67,43.74,102600.0,43.79,43.82,43.67,43.74,102600.0
2010-03-16 15:30:00,43.73,43.78,43.68,43.71,197700.0,43.73,43.78,43.68,43.71,197700.0
2010-03-17 09:30:00,43.64,43.91,43.59,43.7,120400.0,43.64,43.91,43.59,43.7,120400.0
2010-03-17 10:00:00,43.7,43.74,43.58,43.58,104000.0,43.7,43.74,43.58,43.58,104000.0
2010-03-17 10:30:00,43.58,43.71,43.58,43.68,51500.0,43.58,43.71,43.58,43.68,51500.0
2010-03-17 11:00:00,43.68,43.69,43.51,43.51,54800.0,43.68,43.69,43.51,43.51,54800.0
2010-03-17 11:30:00,43.51,43.52,43.43,43.43,48300.0,43.51,43.52,43.43,43.43,48300.0
2010-03-17 12:00:00,43.43,43.47,43.35,43.36,58200.0,43.43,43.47,43.35,43.36,58200.0
2010-03-17 12:30:00,43.36,43.38,43.13,43.19,141300.0,43.36,43.38,43.13,43.19,141300.0
2010-03-17 13:00:00,43.19,43.19,43.03,43.04,94800.0,43.19,43.19,43.03,43.04,94800.0
2010-03-17 13:30:00,43.03,43.13,42.98,42.99,115400.0,43.03,43.13,42.98,42.99,115400.0
2010-03-17 14:00:00,42.99,43.0,42.91,42.91,93400.0,42.99,43.0,42.91,42.91,93400.0
2010-03-17 14:30:00,42.9,42.91,42.63,42.64,188500.0,42.9,42.91,42.63,42.64,188500.0
2010-03-17 15:00:00,42.65,42.74,42.42,42.49,299400.0,42.65,42.74,42.42,42.49,299400.0
2010-03-17 15:30:00,42.49,42.54,42.39,42.4,492000.0,42.49,42.54,42.39,42.4,492000.0
2010-03-18 09:30:00,42.36,42.68,41.83,41.87,195500.0,42.36,42.68,41.83,41.87,195500.0
2010-03-18 10:00:00,41.88,41.92,41.58,41.59,172300.0,41.88,41.92,41.58,41.59,172300.0
2010-03-18 10:30:00,41.58,41.8,41.58,41.74,135400.0,41.58,41.8,41.58,41.74,135400.0
2010-03-18 11:00:00,41.72,41.97,41.59,41.63,275500.0,41.72,41.97,41.59,41.63,275500.0
2010-03-18 11:30:00,41.64,41.72,41.58,41.61,95400.0,41.64,41.72,41.58,41.61,95400.0
2010-03-18 12:00:00,41.6,41.68,41.58,41.68,81300.0,41.6,41.68,41.58,41.68,81300.0
2010-03-18 12:30:00,41.68,41.68,41.58,41.58,73100.0,41.68,41.68,41.58,41.58,73100.0
2010-03-18 13:00:00,41.59,41.69,41.58,41.67,71300.0,41.59,41.69,41.58,41.67,71300.0
2010-03-18 13:30:00,41.68,41.8,41.68,41.72,97800.0,41.68,41.8,41.68,41.72,97800.0
2010-03-18 14:00:00,41.72,41.85,41.67,41.72,121000.0,41.72,41.85,41.67,41.72,121000.0
2010-03-18 14:30:00,41.72,41.83,41.61,41.72,108800.0,41.72,41.83,41.61,41.72,108800.0
2010-03-18 15:00:00,41.72,41.78,41.61,41.77,105400.0,41.72,41.78,41.61,41.77,105400.0
2010-03-18 15:30:00,41.78,41.81,41.7,41.71,306100.0,41.78,41.81,41.7,41.71,306100.0
2010-03-19 09:30:00,42.04,42.66,41.91,42.23,764400.0,42.04,42.66,41.91,42.23,764400.0
2010-03-19 10:00:00,42.23,42.31,41.99,42.19,217600.0,42.23,42.31,41.99,42.19,217600.0
2010-03-19 10:30:00,42.18,42.36,42.09,42.36,141600.0,42.18,42.36,42.09,42.36,141600.0
2010-03-19 11:00:00,42.35,42.36,42.2,42.28,118400.0,42.35,42.36,42.2,42.28,118400.0
2010-03-19 11:30:00,42.28,42.47,42.28,42.45,115000.0,42.28,42.47,42.28,42.45,115000.0
2010-03-19 12:00:00,42.44,42.54,42.39,42.44,107500.0,42.44,42.54,42.39,42.44,107500.0
2010-03-19 12:30:00,42.43,42.45,42.21,42.34,60500.0,42.43,42.45,42.21,42.34,60500.0
2010-03-19 13:00:00,42.34,42.45,42.33,42.39,125400.0,42.34,42.45,42.33,42.39,125400.0
2010-03-19 13:30:00,42.39,42.42,42.37,42.38,67200.0,42.39,42.42,42.37,42.38,67200.0
2010-03-19 14:00:00,42.39,42.47,42.35,42.39,118200.0,42.39,42.47,42.35,42.39,118200.0
2010-03-19 14:30:00,42.4,42.56,42.37,42.51,210200.0,42.4,42.56,42.37,42.51,210200.0
2010-03-19 15:00:00,42.51,42.63,42.45,42.45,209900.0,42.51,42.63,42.45,42.45,209900.0
2010-03-19 15:30:00,42.45,42.69,42.38,42.69,572400.0,42.45,42.69,42.38,42.69,572400.0
2010-03-22 09:30:00,42.61,42.95,42.33,42.85,215200.0,42.61,42.95,42.33,42.85,215200.0
2010-03-22 10:00:00,42.84,42.91,42.65,42.8,84500.0,42.84,42.91,42.65,42.8,84500.0
2010-03-22 10:30:00,42.8,42.94,42.73,42.77,73000.0,42.8,42.94,42.73,42.77,73000.0
2010-03-22 11:00:00,42.77,42.83,42.72,42.75,43500.0,42.77,42.83,42.72,42.75,43500.0
2010-03-22 11:30:00,42.77,42.78,42.67,42.68,29500.0,42.77,42.78,42.67,42.68,29500.0
2010-03-22 12:00:00,42.68,42.68,42.61,42.62,42200.0,42.68,42.68,42.61,42.62,42200.0
2010-03-22 12:30:00,42.64,42.69,42.6,42.66,36000.0,42.64,42.69,42.6,42.66,36000.0
2010-03-22 13:00:00,42.66,42.74,42.66,42.7,67200.0,42.66,42.74,42.66,42.7,67200.0
2010-03-22 13:30:00,42.7,42.73,42.62,42.63,31000.0,42.7,42.73,42.62,42.63,31000.0
2010-03-22 14:00:00,42.62,42.65,42.57,42.62,54100.0,42.62,42.65,42.57,42.62,54100.0
2010-03-22 14:30:00,42.62,42.65,42.55,42.57,85600.0,42.62,42.65,42.55,42.57,85600.0
2010-03-22 15:00:00,42.58,42.6,42.43,42.46,102900.0,42.58,42.6,42.43,42.46,102900.0
2010-03-22 15:30:00,42.45,42.57,42.41,42.46,195300.0,42.45,42.57,42.41,42.46,195300.0
2010-03-23 09:30:00,42.37,42.46,42.12,42.25,105600.0,42.37,42.46,42.12,42.25,105600.0
2010-03-23 10:00:00,42.24,42.28,42.02,42.15,51300.0,42.24,42.28,42.02,42.15,51300.0
2010-03-23 10:30:00,42.15,42.33,42.15,42.22,43600.0,42.15,42.33,42.15,42.22,43600.0
2010-03-23 11:00:00,42.22,42.26,42.16,42.22,47100.0,42.22,42.26,42.16,42.22,47100.0
2010-03-23 11:30:00,42.2,42.26,42.12,42.13,32000.0,42.2,42.26,42.12,42.13,32000.0
2010-03-23 12:00:00,42.13,42.19,42.08,42.13,46800.0,42.13,42.19,42.08,42.13,46800.0
2010-03-23 12:30:00,42.13,42.18,42.09,42.16,42100.0,42.13,42.18,42.09,42.16,42100.0
2010-03-23 13:00:00,42.17,42.29,42.16,42.27,40300.0,42.17,42.29,42.16,42.27,40300.0
2010-03-23 13:30:00,42.27,42.28,42.17,42.18,35800.0,42.27,42.28,42.17,42.18,35800.0
2010-03-23 14:00:00,42.18,42.26,42.12,42.13,64200.0,42.18,42.26,42.12,42.13,64200.0
2010-03-23 14:30:00,42.13,42.13,42.04,42.1,102500.0,42.13,42.13,42.04,42.1,102500.0
2010-03-23 15:00:00,42.09,42.33,42.09,42.28,127700.0,42.09,42.33,42.09,42.28,127700.0
2010-03-23 15:30:00,42.28,42.3,42.12,42.16,287200.0,42.28,42.3,42.12,42.16,287200.0
2010-03-24 09:30:00,42.02,42.38,41.85,41.97,120800.0,42.02,42.38,41.85,41.97,120800.0
2010-03-24 10:00:00,41.98,42.08,41.88,41.97,93900.0,41.98,42.08,41.88,41.97,93900.0
2010-03-24 10:30:00,41.98,42.01,41.78,41.79,54500.0,41.98,42.01,41.78,41.79,54500.0
2010-03-24 11:00:00,41.8,41.89,41.69,41.77,126600.0,41.8,41.89,41.69,41.77,126600.0
2010-03-24 11:30:00,41.76,41.77,41.67,41.69,66200.0,41.76,41.77,41.67,41.69,66200.0
2010-03-24 12:00:00,41.68,41.71,41.58,41.64,189900.0,41.68,41.71,41.58,41.64,189900.0
2010-03-24 12:30:00,41.65,41.74,41.62,41.72,49900.0,41.65,41.74,41.62,41.72,49900.0
2010-03-24 13:00:00,41.73,41.73,41.64,41.67,73600.0,41.73,41.73,41.64,41.67,73600.0
2010-03-24 13:30:00,41.68,41.85,41.65,41.82,95900.0,41.68,41.85,41.65,41.82,95900.0
2010-03-24 14:00:00,41.84,41.89,41.75,41.75,64100.0,41.84,41.89,41.75,41.75,64100.0
2010-03-24 14:30:00,41.76,41.79,41.67,41.69,65000.0,41.76,41.79,41.67,41.69,65000.0
2010-03-24 15:00:00,41.71,41.77,41.64,41.74,103100.0,41.71,41.77,41.64,41.74,103100.0
2010-03-24 15:30:00,41.73,41.85,41.71,41.71,218700.0,41.73,41.85,41.71,41.71,218700.0
2010-03-25 09:30:00,41.72,42.05,41.67,41.77,90700.0,41.72,42.05,41.67,41.77,90700.0
2010-03-25 10:00:00,41.8,41.8,41.55,41.66,108000.0,41.8,41.8,41.55,41.66,108000.0
2010-03-25 10:30:00,41.65,41.71,41.55,41.7,55500.0,41.65,41.71,41.55,41.7,55500.0
2010-03-25 11:00:00,41.69,41.91,41.63,41.89,45100.0,41.69,41.91,41.63,41.89,45100.0
2010-03-25 11:30:00,41.89,42.12,41.88,42.12,50800.0,41.89,42.12,41.88,42.12,50800.0
2010-03-25 12:00:00,42.11,42.11,41.87,41.89,30100.0,42.11,42.11,41.87,41.89,30100.0
2010-03-25 12:30:00,41.9,42.03,41.87,41.87,22700.0,41.9,42.03,41.87,41.87,22700.0
2010-03-25 13:00:00,41.85,41.93,41.76,41.76,19200.0,41.85,41.93,41.76,41.76,19200.0
2010-03-25 13:30:00,41.76,41.78,41.68,41.77,39200.0,41.76,41.78,41.68,41.77,39200.0
2010-03-25 14:00:00,41.8,41.85,41.66,41.67,42700.0,41.8,41.85,41.66,41.67,42700.0
2010-03-25 14:30:00,41.64,41.66,41.56,41.58,101000.0,41.64,41.66,41.56,41.58,101000.0
2010-03-25 15:00:00,41.57,41.7,41.57,41.59,113800.0,41.57,41.7,41.57,41.59,113800.0
2010-03-25 15:30:00,41.6,41.64,41.54,41.55,425600.0,41.6,41.64,41.54,41.55,425600.0
2010-03-26 09:30:00,41.76,42.12,41.68,41.94,89800.0,41.76,42.12,41.68,41.94,89800.0
2010-03-26 10:00:00,41.94,41.98,41.75,41.79,56200.0,41.94,41.98,41.75,41.79,56200.0
2010-03-26 10:30:00,41.79,41.83,41.62,41.62,69400.0,41.79,41.83,41.62,41.62,69400.0
2010-03-26 11:00:00,41.64,41.71,41.58,41.64,33000.0,41.64,41.71,41.58,41.64,33000.0
2010-03-26 11:30:00,41.65,41.69,41.57,41.61,16800.0,41.65,41.69,41.57,41.61,16800.0
2010-03-26 12:00:00,41.61,41.62,41.48,41.48,37500.0,41.61,41.62,41.48,41.48,37500.0
2010-03-26 12:30:00,41.49,41.57,41.44,41.49,76400.0,41.49,41.57,41.44,41.49,76400.0
2010-03-26 13:00:00,41.48,41.58,41.34,41.34,195700.0,41.48,41.58,41.34,41.34,195700.0
2010-03-26 13:30:00,41.33,41.4,41.29,41.34,29000.0,41.33,41.4,41.29,41.34,29000.0
2010-03-26 14:00:00,41.35,41.63,41.33,41.6,83200.0,41.35,41.63,41.33,41.6,83200.0
2010-03-26 14:30:00,41.6,41.6,41.59,41.6,118100.0,41.6,41.6,41.59,41.6,118100.0
2010-03-26 15:00:00,41.59,41.67,41.55,41.59,128600.0,41.59,41.67,41.55,41.59,128600.0
2010-03-26 15:30:00,41.58,41.65,41.56,41.59,202400.0,41.58,41.65,41.56,41.59,202400.0
2010-03-29 09:30:00,41.73,41.94,41.66,41.75,78700.0,41.73,41.94,41.66,41.75,78700.0
2010-03-29 10:00:00,41.72,41.72,41.55,41.55,106300.0,41.72,41.72,41.55,41.55,106300.0
2010-03-29 10:30:00,41.56,41.66,41.49,41.49,106400.0,41.56,41.66,41.49,41.49,106400.0
2010-03-29 11:00:00,41.49,41.53,41.47,41.5,57900.0,41.49,41.53,41.47,41.5,57900.0
2010-03-29 11:30:00,41.5,41.62,41.48,41.57,42300.0,41.5,41.62,41.48,41.57,42300.0
2010-03-29 12:00:00,41.57,41.6,41.55,41.58,24200.0,41.57,41.6,41.55,41.58,24200.0
2010-03-29 12:30:00,41.59,41.6,41.51,41.55,25200.0,41.59,41.6,41.51,41.55,25200.0
2010-03-29 13:00:00,41.55,41.57,41.36,41.36,49200.0,41.55,41.57,41.36,41.36,49200.0
2010-03-29 13:30:00,41.38,41.44,41.29,41.33,149400.0,41.38,41.44,41.29,41.33,149400.0
2010-03-29 14:00:00,41.3,41.44,41.3,41.37,51900.0,41.3,41.44,41.3,41.37,51900.0
2010-03-29 14:30:00,41.37,41.47,41.27,41.27,123200.0,41.37,41.47,41.27,41.27,123200.0
2010-03-29 15:00:00,41.27,41.27,41.01,41.01,166100.0,41.27,41.27,41.01,41.01,166100.0
2010-03-29 15:30:00,41.01,41.16,40.97,41.16,267600.0,41.01,41.16,40.97,41.16,267600.0
2010-03-30 09:30:00,41.25,41.39,40.95,41.15,78400.0,41.25,41.39,40.95,41.15,78400.0
2010-03-30 10:00:00,41.15,41.17,40.95,41.04,103900.0,41.15,41.17,40.95,41.04,103900.0
2010-03-30 10:30:00,41.05,41.15,41.03,41.1,67000.0,41.05,41.15,41.03,41.1,67000.0
2010-03-30 11:00:00,41.1,41.11,40.74,40.76,72700.0,41.1,41.11,40.74,40.76,72700.0
2010-03-30 11:30:00,40.77,40.87,40.74,40.79,68100.0,40.77,40.87,40.74,40.79,68100.0
2010-03-30 12:00:00,40.79,41.02,40.76,40.84,133400.0,40.79,41.02,40.76,40.84,133400.0
2010-03-30 12:30:00,40.84,40.85,40.74,40.76,75700.0,40.84,40.85,40.74,40.76,75700.0
2010-03-30 13:00:00,40.76,40.8,40.71,40.72,53600.0,40.76,40.8,40.71,40.72,53600.0
2010-03-30 13:30:00,40.72,40.84,40.71,40.83,68500.0,40.72,40.84,40.71,40.83,68500.0
2010-03-30 14:00:00,40.83,40.87,40.78,40.8,30200.0,40.83,40.87,40.78,40.8,30200.0
2010-03-30 14:30:00,40.8,40.87,40.8,40.82,81900.0,40.8,40.87,40.8,40.82,81900.0
2010-03-30 15:00:00,40.81,40.85,40.71,40.73,149500.0,40.81,40.85,40.71,40.73,149500.0
2010-03-30 15:30:00,40.73,40.87,40.72,40.84,390300.0,40.73,40.87,40.72,40.84,390300.0
2010-03-31 09:30:00,40.89,41.33,40.86,41.0,155900.0,40.89,41.33,40.86,41.0,155900.0
2010-03-31 10:00:00,41.02,41.51,40.85,41.47,115800.0,41.02,41.51,40.85,41.47,115800.0
2010-03-31 10:30:00,41.47,41.59,41.38,41.56,90000.0,41.47,41.59,41.38,41.56,90000.0
2010-03-31 11:00:00,41.56,41.67,41.5,41.51,73000.0,41.56,41.67,41.5,41.51,73000.0
2010-03-31 11:30:00,41.51,41.55,41.44,41.52,103300.0,41.51,41.55,41.44,41.52,103300.0
2010-03-31 12:00:00,41.53,41.53,41.29,41.32,87000.0,41.53,41.53,41.29,41.32,87000.0
2010-03-31 12:30:00,41.31,41.32,41.13,41.18,64900.0,41.31,41.32,41.13,41.18,64900.0
2010-03-31 13:00:00,41.19,41.48,41.19,41.48,40200.0,41.19,41.48,41.19,41.48,40200.0
2010-03-31 13:30:00,41.49,41.5,41.36,41.38,36200.0,41.49,41.5,41.36,41.38,36200.0
2010-03-31 14:00:00,41.38,41.56,41.37,41.53,52100.0,41.38,41.56,41.37,41.53,52100.0
2010-03-31 14:30:00,41.53,41.58,41.18,41.22,120000.0,41.53,41.58,41.18,41.22,120000.0
2010-03-31 15:00:00,41.21,41.21,41.07,41.12,164100.0,41.21,41.21,41.07,41.12,164100.0
2010-03-31 15:30:00,41.13,41.16,40.83,40.86,418300.0,41.13,41.16,40.83,40.86,418300.0
2010-04-01 09:30:00,41.08,41.62,40.94,41.44,203500.0,41.08,41.62,40.94,41.44,203500.0
2010-04-01 10:00:00,41.46,41.51,41.11,41.15,133900.0,41.46,41.51,41.11,41.15,133900.0
2010-04-01 10:30:00,41.15,41.16,40.98,41.05,151600.0,41.15,41.16,40.98,41.05,151600.0
2010-04-01 11:00:00,41.05,41.06,40.71,40.79,174400.0,41.05,41.06,40.71,40.79,174400.0
2010-04-01 11:30:00,40.79,40.81,40.68,40.72,82900.0,40.79,40.81,40.68,40.72,82900.0
2010-04-01 12:00:00,40.73,40.81,40.64,40.8,90100.0,40.73,40.81,40.64,40.8,90100.0
2010-04-01 12:30:00,40.8,40.81,40.7,40.79,73500.0,40.8,40.81,40.7,40.79,73500.0
2010-04-01 13:00:00,40.8,40.93,40.78,40.9,51800.0,40.8,40.93,40.78,40.9,51800.0
2010-04-01 13:30:00,40.9,40.91,40.7,40.76,135700.0,40.9,40.91,40.7,40.76,135700.0
2010-04-01 14:00:00,40.77,40.86,40.74,40.75,88600.0,40.77,40.86,40.74,40.75,88600.0
2010-04-01 14:30:00,40.76,40.83,40.6,40.83,176900.0,40.76,40.83,40.6,40.83,176900.0
2010-04-01 15:00:00,40.82,40.88,40.71,40.88,106600.0,40.82,40.88,40.71,40.88,106600.0
2010-04-01 15:30:00,40.87,40.9,40.72,40.84,210100.0,40.87,40.9,40.72,40.84,210100.0
2010-04-05 09:30:00,40.86,41.05,40.63,40.89,121700.0,40.86,41.05,40.63,40.89,121700.0
2010-04-05 10:00:00,40.88,40.92,40.62,40.62,67100.0,40.88,40.92,40.62,40.62,67100.0
2010-04-05 10:30:00,40.62,40.84,40.61,40.83,133200.0,40.62,40.84,40.61,40.83,133200.0
2010-04-05 11:00:00,40.84,40.94,40.78,40.79,95300.0,40.84,40.94,40.78,40.79,95300.0
2010-04-05 11:30:00,40.8,40.87,40.79,40.84,58900.0,40.8,40.87,40.79,40.84,58900.0
2010-04-05 12:00:00,40.84,40.85,40.69,40.7,47400.0,40.84,40.85,40.69,40.7,47400.0
2010-04-05 12:30:00,40.7,40.76,40.7,40.75,29800.0,40.7,40.76,40.7,40.75,29800.0
2010-04-05 13:00:00,40.76,40.76,40.6,40.62,51000.0,40.76,40.76,40.6,40.62,51000.0
2010-04-05 13:30:00,40.62,40.72,40.61,40.72,96500.0,40.62,40.72,40.61,40.72,96500.0
2010-04-05 14:00:00,40.72,40.72,40.7,40.71,55100.0,40.72,40.72,40.7,40.71,55100.0
2010-04-05 14:30:00,40.71,40.71,40.7,40.7,58000.0,40.71,40.71,40.7,40.7,58000.0
2010-04-05 15:00:00,40.7,40.71,40.56,40.59,153400.0,40.7,40.71,40.56,40.59,153400.0
2010-04-05 15:30:00,40.59,40.68,40.53,40.64,320200.0,40.59,40.68,40.53,40.64,320200.0
2010-04-06 09:30:00,40.5,40.56,40.16,40.17,185300.0,40.5,40.56,40.16,40.17,185300.0
2010-04-06 10:00:00,40.16,40.38,40.15,40.37,97600.0,40.16,40.38,40.15,40.37,97600.0
2010-04-06 10:30:00,40.37,40.4,40.08,40.12,146800.0,40.37,40.4,40.08,40.12,146800.0
2010-04-06 11:00:00,40.12,40.21,40.06,40.2,125700.0,40.12,40.21,40.06,40.2,125700.0
2010-04-06 11:30:00,40.2,40.29,40.14,40.2,154100.0,40.2,40.29,40.14,40.2,154100.0
2010-04-06 12:00:00,40.21,40.26,40.18,40.2,44500.0,40.21,40.26,40.18,40.2,44500.0
2010-04-06 12:30:00,40.2,40.21,40.09,40.1,123400.0,40.2,40.21,40.09,40.1,123400.0
2010-04-06 13:00:00,40.1,40.29,40.06,40.29,472200.0,40.1,40.29,40.06,40.29,472200.0
2010-04-06 13:30:00,40.29,40.5,40.29,40.47,113900.0,40.29,40.5,40.29,40.47,113900.0
2010-04-06 14:00:00,40.48,40.63,40.43,40.59,197600.0,40.48,40.63,40.43,40.59,197600.0
2010-04-06 14:30:00,40.59,40.64,40.53,40.58,124400.0,40.59,40.64,40.53,40.58,124400.0
2010-04-06 15:00:00,40.58,40.66,40.58,40.59,207300.0,40.58,40.66,40.58,40.59,207300.0
2010-04-06 15:30:00,40.58,40.64,40.39,40.47,351800.0,40.58,40.64,40.39,40.47,351800.0
2010-04-07 09:30:00,40.31,40.84,40.2,40.81,217400.0,40.31,40.84,40.2,40.81,217400.0
2010-04-07 10:00:00,40.8,41.35,40.7,41.28,241300.0,40.8,41.35,40.7,41.28,241300.0
2010-04-07 10:30:00,41.28,41.45,41.15,41.16,224500.0,41.28,41.45,41.15,41.16,224500.0
2010-04-07 11:00:00,41.16,41.23,40.93,41.15,333200.0,41.16,41.23,40.93,41.15,333200.0
2010-04-07 11:30:00,41.14,41.17,41.03,41.16,101900.0,41.14,41.17,41.03,41.16,101900.0
2010-04-07 12:00:00,41.16,41.27,41.15,41.16,106200.0,41.16,41.27,41.15,41.16,106200.0
2010-04-07 12:30:00,41.16,41.2,41.11,41.18,63000.0,41.16,41.2,41.11,41.18,63000.0
2010-04-07 13:00:00,41.18,41.19,40.95,40.96,91000.0,41.18,41.19,40.95,40.96,91000.0
2010-04-07 13:30:00,40.97,40.97,40.83,40.88,96800.0,40.97,40.97,40.83,40.88,96800.0
2010-04-07 14:00:00,40.88,40.9,40.65,40.66,132300.0,40.88,40.9,40.65,40.66,132300.0
2010-04-07 14:30:00,40.65,40.65,40.45,40.49,140900.0,40.65,40.65,40.45,40.49,140900.0
2010-04-07 15:00:00,40.49,40.58,40.12,40.15,299000.0,40.49,40.58,40.12,40.15,299000.0
2010-04-07 15:30:00,40.15,40.53,40.12,40.43,586300.0,40.15,40.53,40.12,40.43,586300.0
2010-04-08 09:30:00,40.43,40.5,39.54,39.81,226500.0,40.43,40.5,39.54,39.81,226500.0
2010-04-08 10:00:00,39.82,40.05,39.55,39.66,212000.0,39.82,40.05,39.55,39.66,212000.0
2010-04-08 10:30:00,39.67,39.76,39.46,39.6,219800.0,39.67,39.76,39.46,39.6,219800.0
2010-04-08 11:00:00,39.6,39.63,39.42,39.5,154900.0,39.6,39.63,39.42,39.5,154900.0
2010-04-08 11:30:00,39.49,39.75,39.47,39.66,117200.0,39.49,39.75,39.47,39.66,117200.0
2010-04-08 12:00:00,39.7,39.97,39.67,39.9,121500.0,39.7,39.97,39.67,39.9,121500.0
2010-04-08 12:30:00,39.9,39.9,39.76,39.8,116800.0,39.9,39.9,39.76,39.8,116800.0
2010-04-08 13:00:00,39.8,39.9,39.69,39.71,131700.0,39.8,39.9,39.69,39.71,131700.0
2010-04-08 13:30:00,39.71,39.86,39.69,39.83,79100.0,39.71,39.86,39.69,39.83,79100.0
2010-04-08 14:00:00,39.82,39.93,39.74,39.93,141500.0,39.82,39.93,39.74,39.93,141500.0
2010-04-08 14:30:00,39.92,40.07,39.9,40.01,71600.0,39.92,40.07,39.9,40.01,71600.0
2010-04-08 15:00:00,40.01,40.04,39.8,39.81,148000.0,40.01,40.04,39.8,39.81,148000.0
2010-04-08 15:30:00,39.81,39.86,39.69,39.8,297000.0,39.81,39.86,39.69,39.8,297000.0
2010-04-09 09:30:00,40.01,40.01,39.22,39.48,248400.0,40.01,40.01,39.22,39.48,248400.0
2010-04-09 10:00:00,39.45,39.89,39.45,39.69,87700.0,39.45,39.89,39.45,39.69,87700.0
2010-04-09 10:30:00,39.7,39.88,39.63,39.78,73300.0,39.7,39.88,39.63,39.78,73300.0
2010-04-09 11:00:00,39.79,39.85,39.71,39.77,49200.0,39.79,39.85,39.71,39.77,49200.0
2010-04-09 11:30:00,39.77,39.86,39.71,39.77,28400.0,39.77,39.86,39.71,39.77,28400.0
2010-04-09 12:00:00,39.77,39.83,39.72,39.73,18000.0,39.77,39.83,39.72,39.73,18000.0
2010-04-09 12:30:00,39.73,39.8,39.71,39.8,53100.0,39.73,39.8,39.71,39.8,53100.0
2010-04-09 13:00:00,39.79,39.83,39.69,39.73,51000.0,39.79,39.83,39.69,39.73,51000.0
2010-04-09 13:30:00,39.74,39.77,39.63,39.63,25400.0,39.74,39.77,39.63,39.63,25400.0
2010-04-09 14:00:00,39.63,39.78,39.6,39.76,70200.0,39.63,39.78,39.6,39.76,70200.0
2010-04-09 14:30:00,39.76,39.76,39.67,39.7,34400.0,39.76,39.76,39.67,39.7,34400.0
2010-04-09 15:00:00,39.69,39.99,39.67,39.74,300700.0,39.69,39.99,39.67,39.74,300700.0
2010-04-09 15:30:00,39.75,39.76,39.63,39.74,364500.0,39.75,39.76,39.63,39.74,364500.0
2010-04-12 09:30:00,38.77,38.85,38.61,38.66,385200.0,38.77,38.85,38.61,38.66,385200.0
2010-04-12 10:00:00,38.66,38.67,38.22,38.61,342200.0,38.66,38.67,38.22,38.61,342200.0
2010-04-12 10:30:00,38.61,38.73,38.44,38.69,245400.0,38.61,38.73,38.44,38.69,245400.0
2010-04-12 11:00:00,38.69,38.95,38.65,38.94,206900.0,38.69,38.95,38.65,38.94,206900.0
2010-04-12 11:30:00,38.94,39.1,38.82,39.03,205800.0,38.94,39.1,38.82,39.03,205800.0
2010-04-12 12:00:00,39.03,39.08,38.93,38.99,114400.0,39.03,39.08,38.93,38.99,114400.0
2010-04-12 12:30:00,39.0,39.04,38.9,38.92,88200.0,39.0,39.04,38.9,38.92,88200.0
2010-04-12 13:00:00,38.92,39.28,38.92,39.26,99400.0,38.92,39.28,38.92,39.26,99400.0
2010-04-12 13:30:00,39.26,39.33,39.19,39.3,99900.0,39.26,39.33,39.19,39.3,99900.0
2010-04-12 14:00:00,39.3,39.3,39.1,39.17,80000.0,39.3,39.3,39.1,39.17,80000.0
2010-04-12 14:30:00,39.17,39.37,39.15,39.27,143300.0,39.17,39.37,39.15,39.27,143300.0
2010-04-12 15:00:00,39.28,39.4,39.21,39.26,177500.0,39.28,39.4,39.21,39.26,177500.0
2010-04-12 15:30:00,39.27,39.3,39.08,39.25,371000.0,39.27,39.3,39.08,39.25,371000.0
2010-04-13 09:30:00,39.24,39.93,38.94,39.87,253900.0,39.24,39.93,38.94,39.87,253900.0
2010-04-13 10:00:00,39.88,39.88,39.45,39.51,185400.0,39.88,39.88,39.45,39.51,185400.0
2010-04-13 10:30:00,39.52,39.76,39.45,39.75,138700.0,39.52,39.76,39.45,39.75,138700.0
2010-04-13 11:00:00,39.74,40.12,39.64,40.0,229800.0,39.74,40.12,39.64,40.0,229800.0
2010-04-13 11:30:00,40.0,40.03,39.73,39.73,187400.0,40.0,40.03,39.73,39.73,187400.0
2010-04-13 12:00:00,39.73,39.76,39.63,39.72,69400.0,39.73,39.76,39.63,39.72,69400.0
2010-04-13 12:30:00,39.72,39.86,39.62,39.86,60600.0,39.72,39.86,39.62,39.86,60600.0
2010-04-13 13:00:00,39.86,40.08,39.85,40.01,132200.0,39.86,40.08,39.85,40.01,132200.0
2010-04-13 13:30:00,40.01,40.17,39.93,40.14,97400.0,40.01,40.17,39.93,40.14,97400.0
2010-04-13 14:00:00,40.13,40.17,39.99,40.14,83600.0,40.13,40.17,39.99,40.14,83600.0
2010-04-13 14:30:00,40.14,40.16,40.07,40.1,70700.0,40.14,40.16,40.07,40.1,70700.0
2010-04-13 15:00:00,40.11,40.16,40.03,40.15,139500.0,40.11,40.16,40.03,40.15,139500.0
2010-04-13 15:30:00,40.15,40.15,39.92,39.98,309300.0,40.15,40.15,39.92,39.98,309300.0
2010-04-14 09:30:00,40.08,40.21,39.51,39.78,128800.0,40.08,40.21,39.51,39.78,128800.0
2010-04-14 10:00:00,39.78,39.92,39.57,39.58,80000.0,39.78,39.92,39.57,39.58,80000.0
2010-04-14 10:30:00,39.59,39.98,39.51,39.92,79500.0,39.59,39.98,39.51,39.92,79500.0
2010-04-14 11:00:00,39.91,39.91,39.68,39.7,55100.0,39.91,39.91,39.68,39.7,55100.0
2010-04-14 11:30:00,39.7,39.81,39.62,39.81,41300.0,39.7,39.81,39.62,39.81,41300.0
2010-04-14 12:00:00,39.81,39.82,39.63,39.63,62000.0,39.81,39.82,39.63,39.63,62000.0
2010-04-14 12:30:00,39.63,39.65,39.56,39.56,62300.0,39.63,39.65,39.56,39.56,62300.0
2010-04-14 13:00:00,39.56,39.79,39.51,39.79,78100.0,39.56,39.79,39.51,39.79,78100.0
2010-04-14 13:30:00,39.8,40.0,39.8,39.91,54100.0,39.8,40.0,39.8,39.91,54100.0
2010-04-14 14:00:00,39.92,40.0,39.87,39.98,63900.0,39.92,40.0,39.87,39.98,63900.0
2010-04-14 14:30:00,39.99,40.0,39.83,39.85,80500.0,39.99,40.0,39.83,39.85,80500.0
2010-04-14 15:00:00,39.85,39.86,39.69,39.72,104200.0,39.85,39.86,39.69,39.72,104200.0
2010-04-14 15:30:00,39.72,40.0,39.72,39.99,246900.0,39.72,40.0,39.72,39.99,246900.0
2010-04-15 09:30:00,39.76,40.22,39.23,39.64,348300.0,39.76,40.22,39.23,39.64,348300.0
2010-04-15 10:00:00,39.65,39.73,39.28,39.72,159500.0,39.65,39.73,39.28,39.72,159500.0
2010-04-15 10:30:00,39.72,39.85,39.56,39.67,72800.0,39.72,39.85,39.56,39.67,72800.0
2010-04-15 11:00:00,39.67,39.78,39.42,39.43,76200.0,39.67,39.78,39.42,39.43,76200.0
2010-04-15 11:30:00,39.43,39.65,39.4,39.61,84600.0,39.43,39.65,39.4,39.61,84600.0
2010-04-15 12:00:00,39.62,39.7,39.6,39.62,47200.0,39.62,39.7,39.6,39.62,47200.0
2010-04-15 12:30:00,39.64,39.67,39.51,39.66,46600.0,39.64,39.67,39.51,39.66,46600.0
2010-04-15 13:00:00,39.66,39.67,39.58,39.64,55600.0,39.66,39.67,39.58,39.64,55600.0
2010-04-15 13:30:00,39.64,39.67,39.54,39.55,51800.0,39.64,39.67,39.54,39.55,51800.0
2010-04-15 14:00:00,39.55,39.61,39.43,39.47,89200.0,39.55,39.61,39.43,39.47,89200.0
2010-04-15 14:30:00,39.48,39.58,39.47,39.58,81000.0,39.48,39.58,39.47,39.58,81000.0
2010-04-15 15:00:00,39.57,39.65,39.54,39.64,113500.0,39.57,39.65,39.54,39.64,113500.0
2010-04-15 15:30:00,39.63,39.75,39.61,39.66,298800.0,39.63,39.75,39.61,39.66,298800.0
2010-04-16 09:30:00,39.62,39.7,39.3,39.31,402700.0,39.62,39.7,39.3,39.31,402700.0
2010-04-16 10:00:00,39.3,39.81,39.21,39.8,151700.0,39.3,39.81,39.21,39.8,151700.0
2010-04-16 10:30:00,39.81,39.87,39.47,39.6,138500.0,39.81,39.87,39.47,39.6,138500.0
2010-04-16 11:00:00,39.59,39.72,39.5,39.51,106000.0,39.59,39.72,39.5,39.51,106000.0
2010-04-16 11:30:00,39.51,39.66,39.43,39.49,78600.0,39.51,39.66,39.43,39.49,78600.0
2010-04-16 12:00:00,39.49,39.49,39.37,39.38,44200.0,39.49,39.49,39.37,39.38,44200.0
2010-04-16 12:30:00,39.37,39.5,39.2,39.47,86800.0,39.37,39.5,39.2,39.47,86800.0
2010-04-16 13:00:00,39.45,39.51,39.34,39.41,53000.0,39.45,39.51,39.34,39.41,53000.0
2010-04-16 13:30:00,39.42,39.45,39.37,39.44,30700.0,39.42,39.45,39.37,39.44,30700.0
2010-04-16 14:00:00,39.44,39.58,38.92,39.49,144800.0,39.44,39.58,38.92,39.49,144800.0
2010-04-16 14:30:00,39.49,39.89,39.49,39.85,192100.0,39.49,39.89,39.49,39.85,192100.0
2010-04-16 15:00:00,39.85,40.0,39.85,39.98,335800.0,39.85,40.0,39.85,39.98,335800.0
2010-04-16 15:30:00,39.97,40.12,39.87,40.04,631300.0,39.97,40.12,39.87,40.04,631300.0
2010-04-19 09:30:00,40.0,40.26,39.91,40.19,171800.0,40.0,40.26,39.91,40.19,171800.0
2010-04-19 10:00:00,40.18,40.24,40.11,40.15,151200.0,40.18,40.24,40.11,40.15,151200.0
2010-04-19 10:30:00,40.16,40.25,40.12,40.15,221200.0,40.16,40.25,40.12,40.15,221200.0
2010-04-19 11:00:00,40.14,40.2,40.13,40.14,84700.0,40.14,40.2,40.13,40.14,84700.0
2010-04-19 11:30:00,40.15,40.22,39.94,39.96,209500.0,40.15,40.22,39.94,39.96,209500.0
2010-04-19 12:00:00,39.96,40.0,39.81,39.84,201000.0,39.96,40.0,39.81,39.84,201000.0
2010-04-19 12:30:00,39.85,39.95,39.84,39.9,104600.0,39.85,39.95,39.84,39.9,104600.0
2010-04-19 13:00:00,39.9,39.9,39.77,39.84,90400.0,39.9,39.9,39.77,39.84,90400.0
2010-04-19 13:30:00,39.85,39.88,39.67,39.71,75200.0,39.85,39.88,39.67,39.71,75200.0
2010-04-19 14:00:00,39.7,39.93,39.66,39.91,127700.0,39.7,39.93,39.66,39.91,127700.0
2010-04-19 14:30:00,39.9,40.01,39.9,39.93,67600.0,39.9,40.01,39.9,39.93,67600.0
2010-04-19 15:00:00,39.93,40.04,39.92,40.0,94500.0,39.93,40.04,39.92,40.0,94500.0
2010-04-19 15:30:00,39.99,40.11,39.98,40.04,299400.0,39.99,40.11,39.98,40.04,299400.0
2010-04-20 09:30:00,40.23,40.37,39.88,39.93,171400.0,40.23,40.37,39.88,39.93,171400.0
2010-04-20 10:00:00,39.92,40.09,39.82,39.9,91700.0,39.92,40.09,39.82,39.9,91700.0
2010-04-20 10:30:00,39.9,39.98,39.76,39.88,59100.0,39.9,39.98,39.76,39.88,59100.0
2010-04-20 11:00:00,39.88,39.92,39.8,39.89,74000.0,39.88,39.92,39.8,39.89,74000.0
2010-04-20 11:30:00,39.9,39.92,39.8,39.87,98700.0,39.9,39.92,39.8,39.87,98700.0
2010-04-20 12:00:00,39.87,39.93,39.71,39.92,77000.0,39.87,39.93,39.71,39.92,77000.0
2010-04-20 12:30:00,39.93,40.1,39.9,40.08,62100.0,39.93,40.1,39.9,40.08,62100.0
2010-04-20 13:00:00,40.09,40.11,40.04,40.1,39000.0,40.09,40.11,40.04,40.1,39000.0
2010-04-20 13:30:00,40.1,40.24,40.08,40.24,79500.0,40.1,40.24,40.08,40.24,79500.0
2010-04-20 14:00:00,40.24,40.4,40.23,40.32,106500.0,40.24,40.4,40.23,40.32,106500.0
2010-04-20 14:30:00,40.31,40.36,40.28,40.32,68100.0,40.31,40.36,40.28,40.32,68100.0
2010-04-20 15:00:00,40.31,40.44,40.27,40.41,202400.0,40.31,40.44,40.27,40.41,202400.0
2010-04-20 15:30:00,40.41,40.55,40.35,40.5,408200.0,40.41,40.55,40.35,40.5,408200.0
2010-04-21 09:30:00,40.37,40.47,39.52,39.96,253400.0,40.37,40.47,39.52,39.96,253400.0
2010-04-21 10:00:00,39.96,40.06,39.68,39.7,148800.0,39.96,40.06,39.68,39.7,148800.0
2010-04-21 10:30:00,39.69,39.73,39.43,39.45,147600.0,39.69,39.73,39.43,39.45,147600.0
2010-04-21 11:00:00,39.44,39.5,39.35,39.4,114800.0,39.44,39.5,39.35,39.4,114800.0
2010-04-21 11:30:00,39.39,39.4,39.22,39.23,84200.0,39.39,39.4,39.22,39.23,84200.0
2010-04-21 12:00:00,39.22,39.24,39.1,39.17,100100.0,39.22,39.24,39.1,39.17,100100.0
2010-04-21 12:30:00,39.18,39.34,39.17,39.27,65400.0,39.18,39.34,39.17,39.27,65400.0
2010-04-21 13:00:00,39.27,39.37,39.17,39.25,98700.0,39.27,39.37,39.17,39.25,98700.0
2010-04-21 13:30:00,39.25,39.3,39.2,39.24,78500.0,39.25,39.3,39.2,39.24,78500.0
2010-04-21 14:00:00,39.24,39.29,39.17,39.18,77200.0,39.24,39.29,39.17,39.18,77200.0
2010-04-21 14:30:00,39.17,39.33,39.15,39.33,90700.0,39.17,39.33,39.15,39.33,90700.0
2010-04-21 15:00:00,39.32,39.47,39.3,39.3,120800.0,39.32,39.47,39.3,39.3,120800.0
2010-04-21 15:30:00,39.31,39.6,39.31,39.35,390600.0,39.31,39.6,39.31,39.35,390600.0
2010-04-22 09:30:00,39.06,39.06,38.17,38.39,210500.0,39.06,39.06,38.17,38.39,210500.0
2010-04-22 10:00:00,38.4,38.62,38.18,38.45,159800.0,38.4,38.62,38.18,38.45,159800.0
2010-04-22 10:30:00,38.47,38.59,38.31,38.54,139000.0,38.47,38.59,38.31,38.54,139000.0
2010-04-22 11:00:00,38.54,38.55,38.32,38.35,90700.0,38.54,38.55,38.32,38.35,90700.0
2010-04-22 11:30:00,38.35,38.37,38.07,38.07,124000.0,38.35,38.37,38.07,38.07,124000.0
2010-04-22 12:00:00,38.06,38.09,37.98,38.01,97300.0,38.06,38.09,37.98,38.01,97300.0
2010-04-22 12:30:00,38.02,38.15,37.99,38.15,76400.0,38.02,38.15,37.99,38.15,76400.0
2010-04-22 13:00:00,38.15,38.2,38.02,38.2,82200.0,38.15,38.2,38.02,38.2,82200.0
2010-04-22 13:30:00,38.2,38.41,38.19,38.36,180000.0,38.2,38.41,38.19,38.36,180000.0
2010-04-22 14:00:00,38.37,38.5,38.34,38.44,261700.0,38.37,38.5,38.34,38.44,261700.0
2010-04-22 14:30:00,38.45,38.45,38.21,38.27,202000.0,38.45,38.45,38.21,38.27,202000.0
2010-04-22 15:00:00,38.27,38.48,38.27,38.35,102000.0,38.27,38.48,38.27,38.35,102000.0
2010-04-22 15:30:00,38.35,38.37,38.09,38.09,476100.0,38.35,38.37,38.09,38.09,476100.0
2010-04-23 09:30:00,38.11,38.42,37.87,38.01,236300.0,38.11,38.42,37.87,38.01,236300.0
2010-04-23 10:00:00,38.01,38.4,37.93,38.27,134300.0,38.01,38.4,37.93,38.27,134300.0
2010-04-23 10:30:00,38.26,38.32,38.13,38.18,98000.0,38.26,38.32,38.13,38.18,98000.0
2010-04-23 11:00:00,38.18,38.24,38.0,38.0,49600.0,38.18,38.24,38.0,38.0,49600.0
2010-04-23 11:30:00,38.0,38.09,37.93,38.04,43300.0,38.0,38.09,37.93,38.04,43300.0
2010-04-23 12:00:00,38.04,38.34,38.03,38.31,60000.0,38.04,38.34,38.03,38.31,60000.0
2010-04-23 12:30:00,38.32,38.43,38.26,38.43,80400.0,38.32,38.43,38.26,38.43,80400.0
2010-04-23 13:00:00,38.42,38.44,38.3,38.31,62400.0,38.42,38.44,38.3,38.31,62400.0
2010-04-23 13:30:00,38.32,38.51,38.27,38.5,93400.0,38.32,38.51,38.27,38.5,93400.0
2010-04-23 14:00:00,38.5,38.54,38.45,38.49,74900.0,38.5,38.54,38.45,38.49,74900.0
2010-04-23 14:30:00,38.49,38.78,38.48,38.75,124100.0,38.49,38.78,38.48,38.75,124100.0
2010-04-23 15:00:00,38.75,38.77,38.59,38.65,66800.0,38.75,38.77,38.59,38.65,66800.0
2010-04-23 15:30:00,38.64,38.81,38.61,38.75,210900.0,38.64,38.81,38.61,38.75,210900.0
2010-04-26 09:30:00,38.63,38.99,38.39,38.5,105100.0,38.63,38.99,38.39,38.5,105100.0
2010-04-26 10:00:00,38.51,38.75,38.45,38.72,68100.0,38.51,38.75,38.45,38.72,68100.0
2010-04-26 10:30:00,38.72,38.97,38.63,38.91,81100.0,38.72,38.97,38.63,38.91,81100.0
2010-04-26 11:00:00,38.9,38.98,38.84,38.89,81500.0,38.9,38.98,38.84,38.89,81500.0
2010-04-26 11:30:00,38.88,38.88,38.7,38.74,40500.0,38.88,38.88,38.7,38.74,40500.0
2010-04-26 12:00:00,38.75,38.82,38.73,38.75,44800.0,38.75,38.82,38.73,38.75,44800.0
2010-04-26 12:30:00,38.76,38.82,38.73,38.75,44700.0,38.76,38.82,38.73,38.75,44700.0
2010-04-26 13:00:00,38.74,38.81,38.74,38.78,20800.0,38.74,38.81,38.74,38.78,20800.0
2010-04-26 13:30:00,38.78,38.79,38.7,38.73,50000.0,38.78,38.79,38.7,38.73,50000.0
2010-04-26 14:00:00,38.74,38.76,38.68,38.71,39100.0,38.74,38.76,38.68,38.71,39100.0
2010-04-26 14:30:00,38.7,38.74,38.61,38.61,50700.0,38.7,38.74,38.61,38.61,50700.0
2010-04-26 15:00:00,38.61,38.64,38.38,38.49,74800.0,38.61,38.64,38.38,38.49,74800.0
2010-04-26 15:30:00,38.49,38.62,38.49,38.49,159000.0,38.49,38.62,38.49,38.49,159000.0
2010-04-27 09:30:00,38.13,39.2,38.13,39.08,177600.0,38.13,39.2,38.13,39.08,177600.0
2010-04-27 10:00:00,39.08,39.13,38.71,38.79,209300.0,39.08,39.13,38.71,38.79,209300.0
2010-04-27 10:30:00,38.8,39.3,38.79,39.0,188200.0,38.8,39.3,38.79,39.0,188200.0
2010-04-27 11:00:00,39.0,39.18,38.71,38.74,225100.0,39.0,39.18,38.71,38.74,225100.0
2010-04-27 11:30:00,38.74,38.78,38.55,38.64,166900.0,38.74,38.78,38.55,38.64,166900.0
2010-04-27 12:00:00,38.64,38.67,38.51,38.6,128400.0,38.64,38.67,38.51,38.6,128400.0
2010-04-27 12:30:00,38.6,38.76,38.6,38.71,63500.0,38.6,38.76,38.6,38.71,63500.0
2010-04-27 13:00:00,38.71,38.92,38.64,38.92,77200.0,38.71,38.92,38.64,38.92,77200.0
2010-04-27 13:30:00,38.92,39.02,38.89,39.0,96200.0,38.92,39.02,38.89,39.0,96200.0
2010-04-27 14:00:00,39.0,39.03,38.93,38.93,107300.0,39.0,39.03,38.93,38.93,107300.0
2010-04-27 14:30:00,38.93,38.98,38.84,38.85,168900.0,38.93,38.98,38.84,38.85,168900.0
2010-04-27 15:00:00,38.84,38.9,38.84,38.86,192200.0,38.84,38.9,38.84,38.86,192200.0
2010-04-27 15:30:00,38.86,38.9,38.55,38.67,345300.0,38.86,38.9,38.55,38.67,345300.0
2010-04-28 09:30:00,38.78,38.99,38.5,38.53,129600.0,38.78,38.99,38.5,38.53,129600.0
2010-04-28 10:00:00,38.52,38.74,38.39,38.7,124400.0,38.52,38.74,38.39,38.7,124400.0
2010-04-28 10:30:00,38.69,38.73,38.43,38.47,59700.0,38.69,38.73,38.43,38.47,59700.0
2010-04-28 11:00:00,38.48,38.63,38.48,38.6,92900.0,38.48,38.63,38.48,38.6,92900.0
2010-04-28 11:30:00,38.58,38.68,38.36,38.47,60100.0,38.58,38.68,38.36,38.47,60100.0
2010-04-28 12:00:00,38.48,38.67,38.41,38.59,41400.0,38.48,38.67,38.41,38.59,41400.0
2010-04-28 12:30:00,38.55,38.6,38.44,38.57,27500.0,38.55,38.6,38.44,38.57,27500.0
2010-04-28 13:00:00,38.56,38.67,38.48,38.6,28900.0,38.56,38.67,38.48,38.6,28900.0
2010-04-28 13:30:00,38.6,38.66,38.55,38.64,31200.0,38.6,38.66,38.55,38.64,31200.0
2010-04-28 14:00:00,38.64,38.81,38.56,38.76,90000.0,38.64,38.81,38.56,38.76,90000.0
2010-04-28 14:30:00,38.76,38.8,38.6,38.67,57900.0,38.76,38.8,38.6,38.67,57900.0
2010-04-28 15:00:00,38.67,38.74,38.58,38.65,88300.0,38.67,38.74,38.58,38.65,88300.0
2010-04-28 15:30:00,38.65,38.7,38.42,38.57,203800.0,38.65,38.7,38.42,38.57,203800.0
2010-04-29 09:30:00,38.6,38.79,38.42,38.56,92200.0,38.6,38.79,38.42,38.56,92200.0
2010-04-29 10:00:00,38.55,38.83,38.51,38.76,40900.0,38.55,38.83,38.51,38.76,40900.0
2010-04-29 10:30:00,38.77,39.16,38.77,38.96,116000.0,38.77,39.16,38.77,38.96,116000.0
2010-04-29 11:00:00,38.97,38.99,38.77,38.98,60100.0,38.97,38.99,38.77,38.98,60100.0
2010-04-29 11:30:00,38.96,39.14,38.9,39.06,36000.0,38.96,39.14,38.9,39.06,36000.0
2010-04-29 12:00:00,39.06,39.14,39.03,39.14,38200.0,39.06,39.14,39.03,39.14,38200.0
2010-04-29 12:30:00,39.14,39.38,39.13,39.38,43400.0,39.14,39.38,39.13,39.38,43400.0
2010-04-29 13:00:00,39.38,39.49,39.37,39.47,63300.0,39.38,39.49,39.37,39.47,63300.0
2010-04-29 13:30:00,39.47,39.51,39.38,39.43,70600.0,39.47,39.51,39.38,39.43,70600.0
2010-04-29 14:00:00,39.44,39.53,39.35,39.5,57800.0,39.44,39.53,39.35,39.5,57800.0
2010-04-29 14:30:00,39.5,39.61,39.49,39.58,96900.0,39.5,39.61,39.49,39.58,96900.0
2010-04-29 15:00:00,39.57,39.64,39.49,39.54,153300.0,39.57,39.64,39.49,39.54,153300.0
2010-04-29 15:30:00,39.54,39.63,39.49,39.51,227900.0,39.54,39.63,39.49,39.51,227900.0
2010-04-30 09:30:00,39.06,39.83,39.06,39.78,76800.0,39.06,39.83,39.06,39.78,76800.0
2010-04-30 10:00:00,39.79,39.81,39.53,39.6,78400.0,39.79,39.81,39.53,39.6,78400.0
2010-04-30 10:30:00,39.58,39.58,39.35,39.46,101300.0,39.58,39.58,39.35,39.46,101300.0
2010-04-30 11:00:00,39.46,39.48,39.34,39.4,60400.0,39.46,39.48,39.34,39.4,60400.0
2010-04-30 11:30:00,39.4,39.49,39.28,39.3,55400.0,39.4,39.49,39.28,39.3,55400.0
2010-04-30 12:00:00,39.29,39.3,39.18,39.27,77600.0,39.29,39.3,39.18,39.27,77600.0
2010-04-30 12:30:00,39.27,39.29,39.08,39.12,47600.0,39.27,39.29,39.08,39.12,47600.0
2010-04-30 13:00:00,39.14,39.14,38.89,39.0,58400.0,39.14,39.14,38.89,39.0,58400.0
2010-04-30 13:30:00,39.01,39.07,38.99,39.01,44100.0,39.01,39.07,38.99,39.01,44100.0
2010-04-30 14:00:00,39.0,39.11,38.99,39.11,64300.0,39.0,39.11,38.99,39.11,64300.0
2010-04-30 14:30:00,39.11,39.14,39.03,39.05,116600.0,39.11,39.14,39.03,39.05,116600.0
2010-04-30 15:00:00,39.05,39.08,38.9,38.91,127200.0,39.05,39.08,38.9,38.91,127200.0
2010-04-30 15:30:00,38.91,38.93,38.69,38.76,290500.0,38.91,38.93,38.69,38.76,290500.0
2010-05-03 09:30:00,38.77,38.77,38.38,38.74,125600.0,38.77,38.77,38.38,38.74,125600.0
2010-05-03 10:00:00,38.74,38.74,38.59,38.62,85000.0,38.74,38.74,38.59,38.62,85000.0
2010-05-03 10:30:00,38.62,38.8,38.62,38.74,124200.0,38.62,38.8,38.62,38.74,124200.0
2010-05-03 11:00:00,38.72,38.87,38.72,38.85,37500.0,38.72,38.87,38.72,38.85,37500.0
2010-05-03 11:30:00,38.87,39.01,38.81,38.99,101700.0,38.87,39.01,38.81,38.99,101700.0
2010-05-03 12:00:00,38.99,39.23,38.97,39.2,50400.0,38.99,39.23,38.97,39.2,50400.0
2010-05-03 12:30:00,39.2,39.29,39.17,39.28,49400.0,39.2,39.29,39.17,39.28,49400.0
2010-05-03 13:00:00,39.28,39.29,39.17,39.23,38600.0,39.28,39.29,39.17,39.23,38600.0
2010-05-03 13:30:00,39.22,39.26,39.18,39.2,44400.0,39.22,39.26,39.18,39.2,44400.0
2010-05-03 14:00:00,39.19,39.27,39.17,39.21,66800.0,39.19,39.27,39.17,39.21,66800.0
2010-05-03 14:30:00,39.21,39.22,39.11,39.11,40900.0,39.21,39.22,39.11,39.11,40900.0
2010-05-03 15:00:00,39.1,39.1,38.97,38.98,87300.0,39.1,39.1,38.97,38.98,87300.0
2010-05-03 15:30:00,38.98,39.04,38.89,38.95,283700.0,38.98,39.04,38.89,38.95,283700.0
2010-05-04 09:30:00,38.49,38.96,37.95,38.35,413000.0,38.49,38.96,37.95,38.35,413000.0
2010-05-04 10:00:00,38.36,38.55,38.27,38.43,157400.0,38.36,38.55,38.27,38.43,157400.0
2010-05-04 10:30:00,38.43,38.43,38.09,38.34,155200.0,38.43,38.43,38.09,38.34,155200.0
2010-05-04 11:00:00,38.35,38.43,38.31,38.41,243800.0,38.35,38.43,38.31,38.41,243800.0
2010-05-04 11:30:00,38.4,38.49,38.33,38.37,94800.0,38.4,38.49,38.33,38.37,94800.0
2010-05-04 12:00:00,38.39,38.4,38.33,38.35,85500.0,38.39,38.4,38.33,38.35,85500.0
2010-05-04 12:30:00,38.35,38.38,38.29,38.38,73300.0,38.35,38.38,38.29,38.38,73300.0
2010-05-04 13:00:00,38.37,38.39,38.28,38.39,64400.0,38.37,38.39,38.28,38.39,64400.0
2010-05-04 13:30:00,38.39,38.61,38.39,38.51,37000.0,38.39,38.61,38.39,38.51,37000.0
2010-05-04 14:00:00,38.51,38.54,38.35,38.38,45500.0,38.51,38.54,38.35,38.38,45500.0
2010-05-04 14:30:00,38.37,38.46,38.34,38.41,66600.0,38.37,38.46,38.34,38.41,66600.0
2010-05-04 15:00:00,38.4,38.48,38.35,38.4,96500.0,38.4,38.48,38.35,38.4,96500.0
2010-05-04 15:30:00,38.39,38.63,38.35,38.48,337900.0,38.39,38.63,38.35,38.48,337900.0
2010-05-05 09:30:00,38.2,38.68,37.0,38.05,378000.0,38.2,38.68,37.0,38.05,378000.0
2010-05-05 10:00:00,38.03,38.4,37.98,38.23,256500.0,38.03,38.4,37.98,38.23,256500.0
2010-05-05 10:30:00,38.23,38.24,37.82,38.03,171400.0,38.23,38.24,37.82,38.03,171400.0
2010-05-05 11:00:00,38.03,38.08,37.78,37.94,118100.0,38.03,38.08,37.78,37.94,118100.0
2010-05-05 11:30:00,37.93,37.98,37.83,37.93,73600.0,37.93,37.98,37.83,37.93,73600.0
2010-05-05 12:00:00,37.93,37.94,37.73,37.79,92600.0,37.93,37.94,37.73,37.79,92600.0
2010-05-05 12:30:00,37.8,37.83,37.65,37.66,58900.0,37.8,37.83,37.65,37.66,58900.0
2010-05-05 13:00:00,37.69,37.84,37.63,37.84,79100.0,37.69,37.84,37.63,37.84,79100.0
2010-05-05 13:30:00,37.84,37.88,37.74,37.76,89000.0,37.84,37.88,37.74,37.76,89000.0
2010-05-05 14:00:00,37.76,37.98,37.7,37.81,226700.0,37.76,37.98,37.7,37.81,226700.0
2010-05-05 14:30:00,37.81,37.82,37.6,37.65,188600.0,37.81,37.82,37.6,37.65,188600.0
2010-05-05 15:00:00,37.65,37.67,37.59,37.64,250100.0,37.65,37.67,37.59,37.64,250100.0
2010-05-05 15:30:00,37.65,37.67,37.55,37.55,494400.0,37.65,37.67,37.55,37.55,494400.0
2010-05-06 09:30:00,37.68,37.68,37.18,37.32,162100.0,37.68,37.68,37.18,37.32,162100.0
2010-05-06 10:00:00,37.3,37.43,37.17,37.34,167800.0,37.3,37.43,37.17,37.34,167800.0
2010-05-06 10:30:00,37.32,37.36,37.18,37.22,119100.0,37.32,37.36,37.18,37.22,119100.0
2010-05-06 11:00:00,37.23,37.27,37.1,37.21,213900.0,37.23,37.27,37.1,37.21,213900.0
2010-05-06 11:30:00,37.22,37.27,37.17,37.23,162300.0,37.22,37.27,37.17,37.23,162300.0
2010-05-06 12:00:00,37.23,37.31,37.17,37.24,90900.0,37.23,37.31,37.17,37.24,90900.0
2010-05-06 12:30:00,37.23,37.34,37.16,37.29,115800.0,37.23,37.34,37.16,37.29,115800.0
2010-05-06 13:00:00,37.29,37.33,37.09,37.19,148200.0,37.29,37.33,37.09,37.19,148200.0
2010-05-06 13:30:00,37.18,37.23,37.11,37.2,252800.0,37.18,37.23,37.11,37.2,252800.0
2010-05-06 14:00:00,37.2,37.23,36.62,37.01,520800.0,37.2,37.23,36.62,37.01,520800.0
2010-05-06 14:30:00,37.01,37.08,34.26,36.75,672500.0,37.01,37.08,34.26,36.75,672500.0
2010-05-06 15:00:00,36.76,37.33,36.41,37.2,459400.0,36.76,37.33,36.41,37.2,459400.0
2010-05-06 15:30:00,37.21,37.41,36.9,36.9,751900.0,37.21,37.41,36.9,36.9,751900.0
2010-05-07 09:30:00,36.83,37.09,35.83,36.4,210500.0,36.83,37.09,35.83,36.4,210500.0
2010-05-07 10:00:00,36.4,36.48,34.97,35.06,431400.0,36.4,36.48,34.97,35.06,431400.0
2010-05-07 10:30:00,35.07,36.01,34.93,35.71,476000.0,35.07,36.01,34.93,35.71,476000.0
2010-05-07 11:00:00,35.71,36.49,35.63,35.85,316000.0,35.71,36.49,35.63,35.85,316000.0
2010-05-07 11:30:00,35.84,36.04,35.54,36.01,98600.0,35.84,36.04,35.54,36.01,98600.0
2010-05-07 12:00:00,36.01,36.43,35.91,36.11,107200.0,36.01,36.43,35.91,36.11,107200.0
2010-05-07 12:30:00,36.13,36.28,35.95,36.08,61100.0,36.13,36.28,35.95,36.08,61100.0
2010-05-07 13:00:00,36.08,36.16,35.89,36.12,97200.0,36.08,36.16,35.89,36.12,97200.0
2010-05-07 13:30:00,36.11,36.38,36.1,36.12,82100.0,36.11,36.38,36.1,36.12,82100.0
2010-05-07 14:00:00,36.11,36.19,35.91,35.99,242200.0,36.11,36.19,35.91,35.99,242200.0
2010-05-07 14:30:00,35.98,36.08,35.92,36.03,249700.0,35.98,36.08,35.92,36.03,249700.0
2010-05-07 15:00:00,36.04,36.07,35.76,35.96,297600.0,36.04,36.07,35.76,35.96,297600.0
2010-05-07 15:30:00,35.95,36.05,35.76,35.89,517900.0,35.95,36.05,35.76,35.89,517900.0
2010-05-10 09:30:00,37.34,37.62,37.0,37.24,246900.0,37.34,37.62,37.0,37.24,246900.0
2010-05-10 10:00:00,37.22,37.28,37.11,37.24,136700.0,37.22,37.28,37.11,37.24,136700.0
2010-05-10 10:30:00,37.23,37.32,37.13,37.2,164400.0,37.23,37.32,37.13,37.2,164400.0
2010-05-10 11:00:00,37.2,37.27,37.04,37.1,76000.0,37.2,37.27,37.04,37.1,76000.0
2010-05-10 11:30:00,37.08,37.19,36.97,37.19,210900.0,37.08,37.19,36.97,37.19,210900.0
2010-05-10 12:00:00,37.19,37.28,37.13,37.17,99600.0,37.19,37.28,37.13,37.17,99600.0
2010-05-10 12:30:00,37.18,37.27,37.17,37.21,85600.0,37.18,37.27,37.17,37.21,85600.0
2010-05-10 13:00:00,37.22,37.26,37.12,37.24,168700.0,37.22,37.26,37.12,37.24,168700.0
2010-05-10 13:30:00,37.24,37.38,37.2,37.26,161300.0,37.24,37.38,37.2,37.26,161300.0
2010-05-10 14:00:00,37.26,37.41,37.13,37.39,141300.0,37.26,37.41,37.13,37.39,141300.0
2010-05-10 14:30:00,37.39,37.47,37.28,37.3,119100.0,37.39,37.47,37.28,37.3,119100.0
2010-05-10 15:00:00,37.29,37.43,37.25,37.38,167600.0,37.29,37.43,37.25,37.38,167600.0
2010-05-10 15:30:00,37.36,37.59,37.29,37.59,454400.0,37.36,37.59,37.29,37.59,454400.0
2010-05-11 09:30:00,37.22,37.84,37.02,37.82,187900.0,37.22,37.84,37.02,37.82,187900.0
2010-05-11 10:00:00,37.83,38.11,37.83,38.03,192500.0,37.83,38.11,37.83,38.03,192500.0
2010-05-11 10:30:00,38.02,38.04,37.77,37.82,96300.0,38.02,38.04,37.77,37.82,96300.0
2010-05-11 11:00:00,37.82,37.88,37.76,37.83,50000.0,37.82,37.88,37.76,37.83,50000.0
2010-05-11 11:30:00,37.83,38.21,37.81,38.14,188200.0,37.83,38.21,37.81,38.14,188200.0
2010-05-11 12:00:00,38.15,38.33,38.14,38.25,93400.0,38.15,38.33,38.14,38.25,93400.0
2010-05-11 12:30:00,38.25,38.25,38.05,38.1,38700.0,38.25,38.25,38.05,38.1,38700.0
2010-05-11 13:00:00,38.12,38.17,38.06,38.15,35700.0,38.12,38.17,38.06,38.15,35700.0
2010-05-11 13:30:00,38.14,38.38,38.11,38.32,46700.0,38.14,38.38,38.11,38.32,46700.0
2010-05-11 14:00:00,38.32,38.46,38.13,38.2,89800.0,38.32,38.46,38.13,38.2,89800.0
2010-05-11 14:30:00,38.21,38.21,37.98,38.06,132900.0,38.21,38.21,37.98,38.06,132900.0
2010-05-11 15:00:00,38.05,38.14,38.0,38.1,212000.0,38.05,38.14,38.0,38.1,212000.0
2010-05-11 15:30:00,38.1,38.28,38.07,38.11,366200.0,38.1,38.28,38.07,38.11,366200.0
2010-05-12 09:30:00,38.06,38.16,37.82,38.07,145900.0,38.06,38.16,37.82,38.07,145900.0
2010-05-12 10:00:00,38.08,38.13,37.93,38.06,80000.0,38.08,38.13,37.93,38.06,80000.0
2010-05-12 10:30:00,38.05,38.22,37.93,38.15,69100.0,38.05,38.22,37.93,38.15,69100.0
2010-05-12 11:00:00,38.15,38.22,37.84,37.84,78000.0,38.15,38.22,37.84,37.84,78000.0
2010-05-12 11:30:00,37.86,38.13,37.78,38.09,82100.0,37.86,38.13,37.78,38.09,82100.0
2010-05-12 12:00:00,38.07,38.38,38.06,38.36,76700.0,38.07,38.38,38.06,38.36,76700.0
2010-05-12 12:30:00,38.36,38.39,38.27,38.34,53500.0,38.36,38.39,38.27,38.34,53500.0
2010-05-12 13:00:00,38.34,38.45,38.27,38.41,69300.0,38.34,38.45,38.27,38.41,69300.0
2010-05-12 13:30:00,38.4,38.51,38.34,38.43,87500.0,38.4,38.51,38.34,38.43,87500.0
2010-05-12 14:00:00,38.43,38.66,38.42,38.65,92700.0,38.43,38.66,38.42,38.65,92700.0
2010-05-12 14:30:00,38.65,38.88,38.65,38.86,146200.0,38.65,38.88,38.65,38.86,146200.0
2010-05-12 15:00:00,38.87,38.94,38.79,38.82,149700.0,38.87,38.94,38.79,38.82,149700.0
2010-05-12 15:30:00,38.82,38.86,38.72,38.79,343600.0,38.82,38.86,38.72,38.79,343600.0
2010-05-13 09:30:00,38.27,38.92,38.1,38.42,253100.0,38.27,38.92,38.1,38.42,253100.0
2010-05-13 10:00:00,38.4,38.85,38.34,38.82,90800.0,38.4,38.85,38.34,38.82,90800.0
2010-05-13 10:30:00,38.83,38.87,38.6,38.62,86300.0,38.83,38.87,38.6,38.62,86300.0
2010-05-13 11:00:00,38.63,38.71,38.51,38.67,67000.0,38.63,38.71,38.51,38.67,67000.0
2010-05-13 11:30:00,38.67,38.67,38.49,38.56,56400.0,38.67,38.67,38.49,38.56,56400.0
2010-05-13 12:00:00,38.56,38.61,38.52,38.58,47000.0,38.56,38.61,38.52,38.58,47000.0
2010-05-13 12:30:00,38.59,38.73,38.58,38.65,50400.0,38.59,38.73,38.58,38.65,50400.0
2010-05-13 13:00:00,38.65,38.71,38.58,38.69,45400.0,38.65,38.71,38.58,38.69,45400.0
2010-05-13 13:30:00,38.7,38.73,38.56,38.67,74800.0,38.7,38.73,38.56,38.67,74800.0
2010-05-13 14:00:00,38.67,38.7,38.63,38.64,62600.0,38.67,38.7,38.63,38.64,62600.0
2010-05-13 14:30:00,38.63,38.68,38.51,38.56,70800.0,38.63,38.68,38.51,38.56,70800.0
2010-05-13 15:00:00,38.56,38.62,38.33,38.45,148300.0,38.56,38.62,38.33,38.45,148300.0
2010-05-13 15:30:00,38.45,38.58,38.38,38.46,345900.0,38.45,38.58,38.38,38.46,345900.0
2010-05-14 09:30:00,38.39,38.56,37.4,37.43,128300.0,38.39,38.56,37.4,37.43,128300.0
2010-05-14 10:00:00,37.45,37.88,37.37,37.76,127400.0,37.45,37.88,37.37,37.76,127400.0
2010-05-14 10:30:00,37.74,37.89,37.7,37.72,113800.0,37.74,37.89,37.7,37.72,113800.0
2010-05-14 11:00:00,37.72,37.72,37.25,37.29,144200.0,37.72,37.72,37.25,37.29,144200.0
2010-05-14 11:30:00,37.29,37.38,37.22,37.27,117600.0,37.29,37.38,37.22,37.27,117600.0
2010-05-14 12:00:00,37.26,37.3,37.18,37.26,85100.0,37.26,37.3,37.18,37.26,85100.0
2010-05-14 12:30:00,37.26,37.3,37.14,37.25,64500.0,37.26,37.3,37.14,37.25,64500.0
2010-05-14 13:00:00,37.25,37.4,37.18,37.36,84500.0,37.25,37.4,37.18,37.36,84500.0
2010-05-14 13:30:00,37.37,37.37,37.2,37.22,112500.0,37.37,37.37,37.2,37.22,112500.0
2010-05-14 14:00:00,37.2,37.28,37.16,37.24,71400.0,37.2,37.28,37.16,37.24,71400.0
2010-05-14 14:30:00,37.25,37.36,37.23,37.27,71500.0,37.25,37.36,37.23,37.27,71500.0
2010-05-14 15:00:00,37.28,37.33,37.16,37.25,103900.0,37.28,37.33,37.16,37.25,103900.0
2010-05-14 15:30:00,37.25,37.59,37.25,37.46,292500.0,37.25,37.59,37.25,37.46,292500.0
2010-05-17 09:30:00,38.06,38.73,37.46,37.76,125400.0,38.06,38.73,37.46,37.76,125400.0
2010-05-17 10:00:00,37.76,37.85,37.7,37.85,91000.0,37.76,37.85,37.7,37.85,91000.0
2010-05-17 10:30:00,37.85,37.85,37.55,37.58,104400.0,37.85,37.85,37.55,37.58,104400.0
2010-05-17 11:00:00,37.56,37.6,37.39,37.5,92000.0,37.56,37.6,37.39,37.5,92000.0
2010-05-17 11:30:00,37.49,37.49,37.26,37.3,37200.0,37.49,37.49,37.26,37.3,37200.0
2010-05-17 12:00:00,37.28,37.28,36.69,36.88,166000.0,37.28,37.28,36.69,36.88,166000.0
2010-05-17 12:30:00,36.91,37.21,36.88,37.08,44400.0,36.91,37.21,36.88,37.08,44400.0
2010-05-17 13:00:00,37.09,37.2,36.99,37.18,17700.0,37.09,37.2,36.99,37.18,17700.0
2010-05-17 13:30:00,37.2,37.28,37.09,37.26,60400.0,37.2,37.28,37.09,37.26,60400.0
2010-05-17 14:00:00,37.27,37.38,37.21,37.3,86600.0,37.27,37.38,37.21,37.3,86600.0
2010-05-17 14:30:00,37.29,37.37,37.24,37.36,121200.0,37.29,37.37,37.24,37.36,121200.0
2010-05-17 15:00:00,37.38,37.43,37.24,37.33,80900.0,37.38,37.43,37.24,37.33,80900.0
2010-05-17 15:30:00,37.32,37.56,37.32,37.56,316400.0,37.32,37.56,37.32,37.56,316400.0
2010-05-18 09:30:00,37.76,38.08,37.76,37.91,61700.0,37.76,38.08,37.76,37.91,61700.0
2010-05-18 10:00:00,37.9,37.98,37.78,37.92,44100.0,37.9,37.98,37.78,37.92,44100.0
2010-05-18 10:30:00,37.92,37.93,37.26,37.34,61600.0,37.92,37.93,37.26,37.34,61600.0
2010-05-18 11:00:00,37.33,37.72,37.33,37.7,71200.0,37.33,37.72,37.33,37.7,71200.0
2010-05-18 11:30:00,37.7,37.76,37.26,37.37,35800.0,37.7,37.76,37.26,37.37,35800.0
2010-05-18 12:00:00,37.37,37.59,37.32,37.53,52900.0,37.37,37.59,37.32,37.53,52900.0
2010-05-18 12:30:00,37.53,37.71,37.48,37.65,63700.0,37.53,37.71,37.48,37.65,63700.0
2010-05-18 13:00:00,37.64,37.64,37.4,37.6,40300.0,37.64,37.64,37.4,37.6,40300.0
2010-05-18 13:30:00,37.6,37.63,37.39,37.39,28200.0,37.6,37.63,37.39,37.39,28200.0
2010-05-18 14:00:00,37.4,37.5,37.32,37.38,44600.0,37.4,37.5,37.32,37.38,44600.0
2010-05-18 14:30:00,37.35,37.38,37.1,37.2,71100.0,37.35,37.38,37.1,37.2,71100.0
2010-05-18 15:00:00,37.2,37.44,37.09,37.14,114600.0,37.2,37.44,37.09,37.14,114600.0
2010-05-18 15:30:00,37.15,37.25,37.07,37.09,244500.0,37.15,37.25,37.07,37.09,244500.0
2010-05-19 09:30:00,37.11,37.72,37.11,37.61,148500.0,37.11,37.72,37.11,37.61,148500.0
2010-05-19 10:00:00,37.61,37.67,36.95,37.02,100600.0,37.61,37.67,36.95,37.02,100600.0
2010-05-19 10:30:00,37.0,37.21,36.96,37.1,40800.0,37.0,37.21,36.96,37.1,40800.0
2010-05-19 11:00:00,37.08,37.16,36.78,36.85,145500.0,37.08,37.16,36.78,36.85,145500.0
2010-05-19 11:30:00,36.85,37.06,36.82,36.94,237800.0,36.85,37.06,36.82,36.94,237800.0
2010-05-19 12:00:00,36.95,37.17,36.9,37.15,34200.0,36.95,37.17,36.9,37.15,34200.0
2010-05-19 12:30:00,37.1,37.28,37.08,37.25,116200.0,37.1,37.28,37.08,37.25,116200.0
2010-05-19 13:00:00,37.25,37.44,37.17,37.4,61800.0,37.25,37.44,37.17,37.4,61800.0
2010-05-19 13:30:00,37.4,37.6,37.36,37.54,119700.0,37.4,37.6,37.36,37.54,119700.0
2010-05-19 14:00:00,37.54,37.6,37.33,37.43,129800.0,37.54,37.6,37.33,37.43,129800.0
2010-05-19 14:30:00,37.42,37.5,37.21,37.3,90500.0,37.42,37.5,37.21,37.3,90500.0
2010-05-19 15:00:00,37.31,37.38,37.13,37.38,151000.0,37.31,37.38,37.13,37.38,151000.0
2010-05-19 15:30:00,37.39,37.49,37.3,37.42,290600.0,37.39,37.49,37.3,37.42,290600.0
2010-05-20 09:30:00,36.76,36.88,36.27,36.5,234500.0,36.76,36.88,36.27,36.5,234500.0
2010-05-20 10:00:00,36.5,36.75,36.0,36.12,121400.0,36.5,36.75,36.0,36.12,121400.0
2010-05-20 10:30:00,36.13,36.3,36.05,36.17,85900.0,36.13,36.3,36.05,36.17,85900.0
2010-05-20 11:00:00,36.17,36.34,36.15,36.31,79600.0,36.17,36.34,36.15,36.31,79600.0
2010-05-20 11:30:00,36.33,36.35,36.13,36.16,79900.0,36.33,36.35,36.13,36.16,79900.0
2010-05-20 12:00:00,36.17,36.28,36.13,36.22,59800.0,36.17,36.28,36.13,36.22,59800.0
2010-05-20 12:30:00,36.23,36.28,36.07,36.1,79400.0,36.23,36.28,36.07,36.1,79400.0
2010-05-20 13:00:00,36.1,36.17,35.89,35.95,144300.0,36.1,36.17,35.89,35.95,144300.0
2010-05-20 13:30:00,35.95,36.01,35.8,35.88,123200.0,35.95,36.01,35.8,35.88,123200.0
2010-05-20 14:00:00,35.88,35.95,35.73,35.9,147100.0,35.88,35.95,35.73,35.9,147100.0
2010-05-20 14:30:00,35.89,36.01,35.8,35.82,223100.0,35.89,36.01,35.8,35.82,223100.0
2010-05-20 15:00:00,35.82,35.95,35.76,35.79,188000.0,35.82,35.95,35.76,35.79,188000.0
2010-05-20 15:30:00,35.79,35.86,35.48,35.48,438900.0,35.79,35.86,35.48,35.48,438900.0
2010-05-21 09:30:00,35.34,35.64,35.04,35.55,282400.0,35.34,35.64,35.04,35.55,282400.0
2010-05-21 10:00:00,35.45,35.56,35.14,35.14,163000.0,35.45,35.56,35.14,35.14,163000.0
2010-05-21 10:30:00,35.13,35.18,34.91,34.97,143400.0,35.13,35.18,34.91,34.97,143400.0
2010-05-21 11:00:00,34.98,35.0,34.88,34.94,200700.0,34.98,35.0,34.88,34.94,200700.0
2010-05-21 11:30:00,34.94,35.07,34.78,34.82,301400.0,34.94,35.07,34.78,34.82,301400.0
2010-05-21 12:00:00,34.82,34.82,34.34,34.54,538000.0,34.82,34.82,34.34,34.54,538000.0
2010-05-21 12:30:00,34.54,34.72,34.51,34.65,612400.0,34.54,34.72,34.51,34.65,612400.0
2010-05-21 13:00:00,34.64,34.8,34.63,34.67,353700.0,34.64,34.8,34.63,34.67,353700.0
2010-05-21 13:30:00,34.67,34.67,34.52,34.6,523000.0,34.67,34.67,34.52,34.6,523000.0
2010-05-21 14:00:00,34.61,34.62,34.38,34.44,212400.0,34.61,34.62,34.38,34.44,212400.0
2010-05-21 14:30:00,34.44,34.47,34.07,34.29,336500.0,34.44,34.47,34.07,34.29,336500.0
2010-05-21 15:00:00,34.3,34.42,34.28,34.28,389200.0,34.3,34.42,34.28,34.28,389200.0
2010-05-21 15:30:00,34.29,34.38,34.06,34.18,911400.0,34.29,34.38,34.06,34.18,911400.0
2010-05-24 09:30:00,34.0,34.52,34.0,34.41,375900.0,34.0,34.52,34.0,34.41,375900.0
2010-05-24 10:00:00,34.4,34.72,34.3,34.66,240700.0,34.4,34.72,34.3,34.66,240700.0
2010-05-24 10:30:00,34.67,34.8,34.43,34.59,528800.0,34.67,34.8,34.43,34.59,528800.0
2010-05-24 11:00:00,34.59,34.79,34.58,34.77,237100.0,34.59,34.79,34.58,34.77,237100.0
2010-05-24 11:30:00,34.78,35.04,34.77,35.03,74000.0,34.78,35.04,34.77,35.03,74000.0
2010-05-24 12:00:00,35.01,35.2,35.0,35.09,79300.0,35.01,35.2,35.0,35.09,79300.0
2010-05-24 12:30:00,35.1,35.16,34.84,34.91,103700.0,35.1,35.16,34.84,34.91,103700.0
2010-05-24 13:00:00,34.92,35.0,34.72,34.76,89000.0,34.92,35.0,34.72,34.76,89000.0
2010-05-24 13:30:00,34.77,34.8,34.5,34.5,156000.0,34.77,34.8,34.5,34.5,156000.0
2010-05-24 14:00:00,34.51,34.69,34.51,34.63,127600.0,34.51,34.69,34.51,34.63,127600.0
2010-05-24 14:30:00,34.63,34.74,34.54,34.59,117900.0,34.63,34.74,34.54,34.59,117900.0
2010-05-24 15:00:00,34.58,34.6,34.5,34.55,96400.0,34.58,34.6,34.5,34.55,96400.0
2010-05-24 15:30:00,34.55,34.63,34.26,34.28,296300.0,34.55,34.63,34.26,34.28,296300.0
2010-05-25 09:30:00,33.61,33.88,33.12,33.27,214700.0,33.61,33.88,33.12,33.27,214700.0
2010-05-25 10:00:00,33.28,33.69,33.12,33.65,161000.0,33.28,33.69,33.12,33.65,161000.0
2010-05-25 10:30:00,33.65,33.72,33.49,33.65,120900.0,33.65,33.72,33.49,33.65,120900.0
2010-05-25 11:00:00,33.65,33.82,33.64,33.76,110200.0,33.65,33.82,33.64,33.76,110200.0
2010-05-25 11:30:00,33.73,33.79,33.62,33.76,134900.0,33.73,33.79,33.62,33.76,134900.0
2010-05-25 12:00:00,33.76,33.81,33.69,33.75,124300.0,33.76,33.81,33.69,33.75,124300.0
2010-05-25 12:30:00,33.74,33.77,33.62,33.71,81100.0,33.74,33.77,33.62,33.71,81100.0
2010-05-25 13:00:00,33.69,33.72,33.52,33.63,111600.0,33.69,33.72,33.52,33.63,111600.0
2010-05-25 13:30:00,33.63,33.67,33.53,33.64,80600.0,33.63,33.67,33.53,33.64,80600.0
2010-05-25 14:00:00,33.64,33.72,33.59,33.7,98300.0,33.64,33.72,33.59,33.7,98300.0
2010-05-25 14:30:00,33.7,33.74,33.59,33.66,235800.0,33.7,33.74,33.59,33.66,235800.0
2010-05-25 15:00:00,33.66,34.0,33.6,34.0,245100.0,33.66,34.0,33.6,34.0,245100.0
2010-05-25 15:30:00,33.99,34.09,33.81,33.96,476600.0,33.99,34.09,33.81,33.96,476600.0
2010-05-26 09:30:00,37.72,37.82,36.14,36.54,1781900.0,37.72,37.82,36.14,36.54,1781900.0
2010-05-26 10:00:00,36.54,36.61,35.35,35.72,1174400.0,36.54,36.61,35.35,35.72,1174400.0
2010-05-26 10:30:00,35.71,35.78,34.81,35.01,711100.0,35.71,35.78,34.81,35.01,711100.0
2010-05-26 11:00:00,35.01,35.59,35.01,35.47,525200.0,35.01,35.59,35.01,35.47,525200.0
2010-05-26 11:30:00,35.46,35.94,35.41,35.6,734400.0,35.46,35.94,35.41,35.6,734400.0
2010-05-26 12:00:00,35.6,35.94,35.45,35.65,219400.0,35.6,35.94,35.45,35.65,219400.0
2010-05-26 12:30:00,35.67,36.0,35.65,36.0,173500.0,35.67,36.0,35.65,36.0,173500.0
2010-05-26 13:00:00,35.99,36.05,35.78,35.8,204600.0,35.99,36.05,35.78,35.8,204600.0
2010-05-26 13:30:00,35.8,35.89,35.61,35.88,233200.0,35.8,35.89,35.61,35.88,233200.0
2010-05-26 14:00:00,35.88,35.9,35.7,35.8,212000.0,35.88,35.9,35.7,35.8,212000.0
2010-05-26 14:30:00,35.81,35.84,35.6,35.62,425700.0,35.81,35.84,35.6,35.62,425700.0
2010-05-26 15:00:00,35.65,35.69,35.0,35.02,485700.0,35.65,35.69,35.0,35.02,485700.0
2010-05-26 15:30:00,35.02,35.06,34.64,34.73,1180500.0,35.02,35.06,34.64,34.73,1180500.0
2010-05-27 09:30:00,35.21,35.35,33.6,34.08,682800.0,35.21,35.35,33.6,34.08,682800.0
2010-05-27 10:00:00,34.09,34.13,33.3,33.72,488200.0,34.09,34.13,33.3,33.72,488200.0
2010-05-27 10:30:00,33.72,34.0,33.59,33.8,254000.0,33.72,34.0,33.59,33.8,254000.0
2010-05-27 11:00:00,33.8,33.88,33.64,33.64,232000.0,33.8,33.88,33.64,33.64,232000.0
2010-05-27 11:30:00,33.64,33.69,33.11,33.68,794200.0,33.64,33.69,33.11,33.68,794200.0
2010-05-27 12:00:00,33.68,34.12,33.62,33.9,287200.0,33.68,34.12,33.62,33.9,287200.0
2010-05-27 12:30:00,33.9,33.91,33.71,33.8,180100.0,33.9,33.91,33.71,33.8,180100.0
2010-05-27 13:00:00,33.8,33.8,33.59,33.65,202100.0,33.8,33.8,33.59,33.65,202100.0
2010-05-27 13:30:00,33.65,33.75,33.64,33.69,137600.0,33.65,33.75,33.64,33.69,137600.0
2010-05-27 14:00:00,33.7,33.94,33.68,33.94,263300.0,33.7,33.94,33.68,33.94,263300.0
2010-05-27 14:30:00,33.94,34.09,33.94,34.0,251400.0,33.94,34.09,33.94,34.0,251400.0
2010-05-27 15:00:00,34.01,34.16,33.98,34.09,239300.0,34.01,34.16,33.98,34.09,239300.0
2010-05-27 15:30:00,34.08,34.44,34.06,34.44,683600.0,34.08,34.44,34.06,34.44,683600.0
2010-05-28 09:30:00,34.28,34.28,33.77,34.07,189500.0,34.28,34.28,33.77,34.07,189500.0
2010-05-28 10:00:00,34.1,34.31,34.04,34.21,125900.0,34.1,34.31,34.04,34.21,125900.0
2010-05-28 10:30:00,34.21,34.4,34.2,34.32,123700.0,34.21,34.4,34.2,34.32,123700.0
2010-05-28 11:00:00,34.31,34.35,34.23,34.35,90400.0,34.31,34.35,34.23,34.35,90400.0
2010-05-28 11:30:00,34.34,34.55,34.29,34.51,90500.0,34.34,34.55,34.29,34.51,90500.0
2010-05-28 12:00:00,34.51,34.52,34.41,34.51,71600.0,34.51,34.52,34.41,34.51,71600.0
2010-05-28 12:30:00,34.5,34.59,34.29,34.34,328400.0,34.5,34.59,34.29,34.34,328400.0
2010-05-28 13:00:00,34.34,34.52,34.34,34.48,78000.0,34.34,34.52,34.34,34.48,78000.0
2010-05-28 13:30:00,34.48,34.5,34.34,34.39,100500.0,34.48,34.5,34.34,34.39,100500.0
2010-05-28 14:00:00,34.37,34.44,34.35,34.41,131700.0,34.37,34.44,34.35,34.41,131700.0
2010-05-28 14:30:00,34.41,34.63,34.39,34.55,118800.0,34.41,34.63,34.39,34.55,118800.0
2010-05-28 15:00:00,34.54,34.71,34.54,34.69,96300.0,34.54,34.71,34.54,34.69,96300.0
2010-05-28 15:30:00,34.69,34.76,34.5,34.57,356900.0,34.69,34.76,34.5,34.57,356900.0
2010-06-01 09:30:00,34.54,34.59,33.62,34.37,119200.0,34.54,34.59,33.62,34.37,119200.0
2010-06-01 10:00:00,34.35,34.87,34.35,34.79,119300.0,34.35,34.87,34.35,34.79,119300.0
2010-06-01 10:30:00,34.76,34.84,34.54,34.54,59300.0,34.76,34.84,34.54,34.54,59300.0
2010-06-01 11:00:00,34.53,34.59,34.48,34.5,42100.0,34.53,34.59,34.48,34.5,42100.0
2010-06-01 11:30:00,34.52,34.52,34.35,34.38,56700.0,34.52,34.52,34.35,34.38,56700.0
2010-06-01 12:00:00,34.37,34.4,34.26,34.33,54800.0,34.37,34.4,34.26,34.33,54800.0
2010-06-01 12:30:00,34.33,34.41,34.3,34.38,68500.0,34.33,34.41,34.3,34.38,68500.0
2010-06-01 13:00:00,34.38,34.57,34.33,34.54,82200.0,34.38,34.57,34.33,34.54,82200.0
2010-06-01 13:30:00,34.56,34.58,34.45,34.49,62000.0,34.56,34.58,34.45,34.49,62000.0
2010-06-01 14:00:00,34.49,34.51,34.38,34.49,111200.0,34.49,34.51,34.38,34.49,111200.0
2010-06-01 14:30:00,34.48,34.55,34.43,34.55,98600.0,34.48,34.55,34.43,34.55,98600.0
2010-06-01 15:00:00,34.55,34.55,34.16,34.22,180400.0,34.55,34.55,34.16,34.22,180400.0
2010-06-01 15:30:00,34.24,34.4,34.14,34.19,647100.0,34.24,34.4,34.14,34.19,647100.0
2010-06-02 09:30:00,34.04,34.55,34.01,34.5,134000.0,34.04,34.55,34.01,34.5,134000.0
2010-06-02 10:00:00,34.5,34.91,34.44,34.84,137300.0,34.5,34.91,34.44,34.84,137300.0
2010-06-02 10:30:00,34.84,34.86,34.69,34.72,67300.0,34.84,34.86,34.69,34.72,67300.0
2010-06-02 11:00:00,34.71,34.76,34.68,34.7,62400.0,34.71,34.76,34.68,34.7,62400.0
2010-06-02 11:30:00,34.7,34.82,34.68,34.81,106700.0,34.7,34.82,34.68,34.81,106700.0
2010-06-02 12:00:00,34.8,34.82,34.72,34.76,113100.0,34.8,34.82,34.72,34.76,113100.0
2010-06-02 12:30:00,34.75,34.97,34.71,34.96,129000.0,34.75,34.97,34.71,34.96,129000.0
2010-06-02 13:00:00,34.97,35.09,34.97,35.04,70300.0,34.97,35.09,34.97,35.04,70300.0
2010-06-02 13:30:00,35.04,35.07,34.96,34.98,57000.0,35.04,35.07,34.96,34.98,57000.0
2010-06-02 14:00:00,34.99,35.02,34.88,34.98,92900.0,34.99,35.02,34.88,34.98,92900.0
2010-06-02 14:30:00,34.98,35.08,34.95,35.06,147900.0,34.98,35.08,34.95,35.06,147900.0
2010-06-02 15:00:00,35.06,35.19,35.01,35.19,212600.0,35.06,35.19,35.01,35.19,212600.0
2010-06-02 15:30:00,35.19,35.4,35.12,35.4,436000.0,35.19,35.4,35.12,35.4,436000.0
2010-06-03 09:30:00,35.62,35.71,35.39,35.5,159100.0,35.62,35.71,35.39,35.5,159100.0
2010-06-03 10:00:00,35.5,35.54,35.21,35.3,159200.0,35.5,35.54,35.21,35.3,159200.0
2010-06-03 10:30:00,35.29,35.37,35.16,35.33,118300.0,35.29,35.37,35.16,35.33,118300.0
2010-06-03 11:00:00,35.34,35.36,35.21,35.26,79200.0,35.34,35.36,35.21,35.26,79200.0
2010-06-03 11:30:00,35.26,35.45,35.25,35.45,65800.0,35.26,35.45,35.25,35.45,65800.0
2010-06-03 12:00:00,35.44,35.48,35.22,35.35,88200.0,35.44,35.48,35.22,35.35,88200.0
2010-06-03 12:30:00,35.35,35.42,35.3,35.35,42400.0,35.35,35.42,35.3,35.35,42400.0
2010-06-03 13:00:00,35.36,35.42,35.24,35.26,22400.0,35.36,35.42,35.24,35.26,22400.0
2010-06-03 13:30:00,35.26,35.42,35.25,35.41,57700.0,35.26,35.42,35.25,35.41,57700.0
2010-06-03 14:00:00,35.41,35.44,35.35,35.4,46800.0,35.41,35.44,35.35,35.4,46800.0
2010-06-03 14:30:00,35.4,35.53,35.38,35.4,152400.0,35.4,35.53,35.38,35.4,152400.0
2010-06-03 15:00:00,35.4,35.47,35.35,35.45,159100.0,35.4,35.47,35.35,35.45,159100.0
2010-06-03 15:30:00,35.45,35.56,35.4,35.55,315400.0,35.45,35.56,35.4,35.55,315400.0
2010-06-04 09:30:00,34.72,35.16,34.5,35.12,161100.0,34.72,35.16,34.5,35.12,161100.0
2010-06-04 10:00:00,35.11,35.24,35.06,35.18,116300.0,35.11,35.24,35.06,35.18,116300.0
2010-06-04 10:30:00,35.17,35.22,35.03,35.07,73100.0,35.17,35.22,35.03,35.07,73100.0
2010-06-04 11:00:00,35.07,35.13,34.82,34.84,84800.0,35.07,35.13,34.82,34.84,84800.0
2010-06-04 11:30:00,34.85,34.98,34.78,34.97,144900.0,34.85,34.98,34.78,34.97,144900.0
2010-06-04 12:00:00,34.94,34.96,34.74,34.9,127900.0,34.94,34.96,34.74,34.9,127900.0
2010-06-04 12:30:00,34.92,34.98,34.86,34.91,88800.0,34.92,34.98,34.86,34.91,88800.0
2010-06-04 13:00:00,34.91,35.01,34.78,34.85,54000.0,34.91,35.01,34.78,34.85,54000.0
2010-06-04 13:30:00,34.84,34.88,34.56,34.56,92200.0,34.84,34.88,34.56,34.56,92200.0
2010-06-04 14:00:00,34.56,34.67,34.5,34.57,240300.0,34.56,34.67,34.5,34.57,240300.0
2010-06-04 14:30:00,34.56,34.63,34.42,34.46,200700.0,34.56,34.63,34.42,34.46,200700.0
2010-06-04 15:00:00,34.46,34.59,34.43,34.52,179700.0,34.46,34.59,34.43,34.52,179700.0
2010-06-04 15:30:00,34.53,34.64,34.45,34.45,508000.0,34.53,34.64,34.45,34.45,508000.0
2010-06-07 09:30:00,34.35,34.67,34.27,34.64,101800.0,34.35,34.67,34.27,34.64,101800.0
2010-06-07 10:00:00,34.62,34.86,34.61,34.68,74800.0,34.62,34.86,34.61,34.68,74800.0
2010-06-07 10:30:00,34.69,34.7,34.4,34.45,145100.0,34.69,34.7,34.4,34.45,145100.0
2010-06-07 11:00:00,34.44,34.54,34.42,34.53,147400.0,34.44,34.54,34.42,34.53,147400.0
2010-06-07 11:30:00,34.52,34.57,34.48,34.56,135800.0,34.52,34.57,34.48,34.56,135800.0
2010-06-07 12:00:00,34.54,34.66,34.5,34.56,65700.0,34.54,34.66,34.5,34.56,65700.0
2010-06-07 12:30:00,34.56,34.68,34.52,34.67,45800.0,34.56,34.68,34.52,34.67,45800.0
2010-06-07 13:00:00,34.67,34.72,34.63,34.71,33500.0,34.67,34.72,34.63,34.71,33500.0
2010-06-07 13:30:00,34.71,34.76,34.5,34.51,38600.0,34.71,34.76,34.5,34.51,38600.0
2010-06-07 14:00:00,34.51,34.55,34.43,34.55,281700.0,34.51,34.55,34.43,34.55,281700.0
2010-06-07 14:30:00,34.54,34.56,34.35,34.36,164400.0,34.54,34.56,34.35,34.36,164400.0
2010-06-07 15:00:00,34.36,34.44,34.13,34.15,190700.0,34.36,34.44,34.13,34.15,190700.0
2010-06-07 15:30:00,34.13,34.24,34.06,34.17,269900.0,34.13,34.24,34.06,34.17,269900.0
2010-06-08 09:30:00,34.01,34.34,33.73,33.76,101000.0,34.01,34.34,33.73,33.76,101000.0
2010-06-08 10:00:00,33.76,33.95,33.56,33.72,111900.0,33.76,33.95,33.56,33.72,111900.0
2010-06-08 10:30:00,33.74,33.75,33.4,33.5,96000.0,33.74,33.75,33.4,33.5,96000.0
2010-06-08 11:00:00,33.5,33.54,33.2,33.4,97200.0,33.5,33.54,33.2,33.4,97200.0
2010-06-08 11:30:00,33.4,33.53,33.25,33.38,137500.0,33.4,33.53,33.25,33.38,137500.0
2010-06-08 12:00:00,33.39,33.43,33.12,33.24,106100.0,33.39,33.43,33.12,33.24,106100.0
2010-06-08 12:30:00,33.22,33.3,33.15,33.18,46800.0,33.22,33.3,33.15,33.18,46800.0
2010-06-08 13:00:00,33.18,33.23,32.91,32.95,127200.0,33.18,33.23,32.91,32.95,127200.0
2010-06-08 13:30:00,32.94,32.95,32.73,32.8,173700.0,32.94,32.95,32.73,32.8,173700.0
2010-06-08 14:00:00,32.79,33.02,32.68,32.96,109800.0,32.79,33.02,32.68,32.96,109800.0
2010-06-08 14:30:00,32.97,33.0,32.73,32.76,288400.0,32.97,33.0,32.73,32.76,288400.0
2010-06-08 15:00:00,32.76,32.92,32.69,32.92,203100.0,32.76,32.92,32.69,32.92,203100.0
2010-06-08 15:30:00,32.92,33.23,32.88,33.05,494900.0,32.92,33.23,32.88,33.05,494900.0
2010-06-09 09:30:00,33.12,33.32,32.4,32.63,326400.0,33.12,33.32,32.4,32.63,326400.0
2010-06-09 10:00:00,32.63,32.71,32.55,32.64,361100.0,32.63,32.71,32.55,32.64,361100.0
2010-06-09 10:30:00,32.65,32.71,32.5,32.66,158700.0,32.65,32.71,32.5,32.66,158700.0
2010-06-09 11:00:00,32.69,32.83,32.63,32.81,158200.0,32.69,32.83,32.63,32.81,158200.0
2010-06-09 11:30:00,32.81,32.81,32.56,32.65,159500.0,32.81,32.81,32.56,32.65,159500.0
2010-06-09 12:00:00,32.67,32.81,32.65,32.77,108600.0,32.67,32.81,32.65,32.77,108600.0
2010-06-09 12:30:00,32.77,32.8,32.58,32.58,225500.0,32.77,32.8,32.58,32.58,225500.0
2010-06-09 13:00:00,32.58,32.95,32.56,32.85,198500.0,32.58,32.95,32.56,32.85,198500.0
2010-06-09 13:30:00,32.85,32.93,32.75,32.92,167400.0,32.85,32.93,32.75,32.92,167400.0
2010-06-09 14:00:00,32.93,32.96,32.8,32.88,178600.0,32.93,32.96,32.8,32.88,178600.0
2010-06-09 14:30:00,32.87,32.89,32.68,32.7,171000.0,32.87,32.89,32.68,32.7,171000.0
2010-06-09 15:00:00,32.68,32.76,32.6,32.72,283900.0,32.68,32.76,32.6,32.72,283900.0
2010-06-09 15:30:00,32.72,32.73,32.51,32.58,431500.0,32.72,32.73,32.51,32.58,431500.0
2010-06-10 09:30:00,32.83,33.39,32.67,33.22,160900.0,32.83,33.39,32.67,33.22,160900.0
2010-06-10 10:00:00,33.23,33.31,33.05,33.15,65500.0,33.23,33.31,33.05,33.15,65500.0
2010-06-10 10:30:00,33.15,33.43,33.15,33.4,51500.0,33.15,33.43,33.15,33.4,51500.0
2010-06-10 11:00:00,33.4,33.55,33.38,33.54,137300.0,33.4,33.55,33.38,33.54,137300.0
2010-06-10 11:30:00,33.54,33.55,33.36,33.47,78000.0,33.54,33.55,33.36,33.47,78000.0
2010-06-10 12:00:00,33.48,33.49,33.31,33.47,56100.0,33.48,33.49,33.31,33.47,56100.0
2010-06-10 12:30:00,33.45,33.53,33.38,33.44,55100.0,33.45,33.53,33.38,33.44,55100.0
2010-06-10 13:00:00,33.45,33.53,33.39,33.49,118400.0,33.45,33.53,33.39,33.49,118400.0
2010-06-10 13:30:00,33.49,33.61,33.43,33.61,53300.0,33.49,33.61,33.43,33.61,53300.0
2010-06-10 14:00:00,33.6,33.73,33.55,33.71,93300.0,33.6,33.73,33.55,33.71,93300.0
2010-06-10 14:30:00,33.71,33.92,33.7,33.87,113100.0,33.71,33.92,33.7,33.87,113100.0
2010-06-10 15:00:00,33.87,34.09,33.86,34.04,241300.0,33.87,34.09,33.86,34.04,241300.0
2010-06-10 15:30:00,34.04,34.09,33.94,34.09,364000.0,34.04,34.09,33.94,34.09,364000.0
2010-06-11 09:30:00,33.62,34.29,33.39,34.28,132400.0,33.62,34.29,33.39,34.28,132400.0
2010-06-11 10:00:00,34.28,34.87,34.25,34.72,212900.0,34.28,34.87,34.25,34.72,212900.0
2010-06-11 10:30:00,34.73,35.06,34.69,34.92,194600.0,34.73,35.06,34.69,34.92,194600.0
2010-06-11 11:00:00,34.91,34.92,34.58,34.69,136800.0,34.91,34.92,34.58,34.69,136800.0
2010-06-11 11:30:00,34.69,34.8,34.65,34.75,84200.0,34.69,34.8,34.65,34.75,84200.0
2010-06-11 12:00:00,34.75,34.88,34.69,34.84,96200.0,34.75,34.88,34.69,34.84,96200.0
2010-06-11 12:30:00,34.86,34.86,34.65,34.69,47100.0,34.86,34.86,34.65,34.69,47100.0
2010-06-11 13:00:00,34.69,34.82,34.48,34.48,112100.0,34.69,34.82,34.48,34.48,112100.0
2010-06-11 13:30:00,34.48,34.65,34.43,34.61,122000.0,34.48,34.65,34.43,34.61,122000.0
2010-06-11 14:00:00,34.62,34.63,34.5,34.51,99900.0,34.62,34.63,34.5,34.51,99900.0
2010-06-11 14:30:00,34.51,34.62,34.49,34.55,65900.0,34.51,34.62,34.49,34.55,65900.0
2010-06-11 15:00:00,34.55,34.79,34.46,34.77,170900.0,34.55,34.79,34.46,34.77,170900.0
2010-06-11 15:30:00,34.76,35.0,34.76,35.0,407300.0,34.76,35.0,34.76,35.0,407300.0
2010-06-14 09:30:00,35.14,35.54,35.03,35.39,147200.0,35.14,35.54,35.03,35.39,147200.0
2010-06-14 10:00:00,35.38,35.5,35.24,35.4,80600.0,35.38,35.5,35.24,35.4,80600.0
2010-06-14 10:30:00,35.39,35.41,35.2,35.25,61900.0,35.39,35.41,35.2,35.25,61900.0
2010-06-14 11:00:00,35.24,35.36,35.19,35.34,74600.0,35.24,35.36,35.19,35.34,74600.0
2010-06-14 11:30:00,35.34,35.36,35.3,35.33,53400.0,35.34,35.36,35.3,35.33,53400.0
2010-06-14 12:00:00,35.32,35.35,35.21,35.25,50800.0,35.32,35.35,35.21,35.25,50800.0
2010-06-14 12:30:00,35.26,35.26,35.01,35.01,65000.0,35.26,35.26,35.01,35.01,65000.0
2010-06-14 13:00:00,35.02,35.21,35.02,35.08,59700.0,35.02,35.21,35.02,35.08,59700.0
2010-06-14 13:30:00,35.11,35.25,35.01,35.01,46500.0,35.11,35.25,35.01,35.01,46500.0
2010-06-14 14:00:00,35.0,35.03,34.88,34.89,33200.0,35.0,35.03,34.88,34.89,33200.0
2010-06-14 14:30:00,34.89,34.97,34.73,34.94,47400.0,34.89,34.97,34.73,34.94,47400.0
2010-06-14 15:00:00,34.94,34.99,34.8,34.85,62300.0,34.94,34.99,34.8,34.85,62300.0
2010-06-14 15:30:00,34.84,34.85,34.61,34.61,194200.0,34.84,34.85,34.61,34.61,194200.0
2010-06-15 09:30:00,34.77,35.11,34.72,35.0,65100.0,34.77,35.11,34.72,35.0,65100.0
2010-06-15 10:00:00,35.01,35.07,34.85,34.97,58600.0,35.01,35.07,34.85,34.97,58600.0
2010-06-15 10:30:00,34.99,35.03,34.83,34.88,46200.0,34.99,35.03,34.83,34.88,46200.0
2010-06-15 11:00:00,34.89,34.89,34.78,34.84,55000.0,34.89,34.89,34.78,34.84,55000.0
2010-06-15 11:30:00,34.85,34.89,34.73,34.87,56200.0,34.85,34.89,34.73,34.87,56200.0
2010-06-15 12:00:00,34.86,34.97,34.81,34.91,45700.0,34.86,34.97,34.81,34.91,45700.0
2010-06-15 12:30:00,34.91,34.93,34.81,34.88,58100.0,34.91,34.93,34.81,34.88,58100.0
2010-06-15 13:00:00,34.91,35.04,34.86,35.0,77700.0,34.91,35.04,34.86,35.0,77700.0
2010-06-15 13:30:00,35.01,35.04,34.98,35.01,31500.0,35.01,35.04,34.98,35.01,31500.0
2010-06-15 14:00:00,35.01,35.13,35.01,35.11,83500.0,35.01,35.13,35.01,35.11,83500.0
2010-06-15 14:30:00,35.12,35.15,35.04,35.06,38200.0,35.12,35.15,35.04,35.06,38200.0
2010-06-15 15:00:00,35.06,35.11,35.01,35.08,108600.0,35.06,35.11,35.01,35.08,108600.0
2010-06-15 15:30:00,35.1,35.14,35.04,35.1,395900.0,35.1,35.14,35.04,35.1,395900.0
2010-06-16 09:30:00,34.77,35.14,34.71,34.97,134800.0,34.77,35.14,34.71,34.97,134800.0
2010-06-16 10:00:00,34.97,35.02,34.82,34.84,99500.0,34.97,35.02,34.82,34.84,99500.0
2010-06-16 10:30:00,34.83,34.83,34.61,34.72,130200.0,34.83,34.83,34.61,34.72,130200.0
2010-06-16 11:00:00,34.74,34.93,34.6,34.78,413200.0,34.74,34.93,34.6,34.78,413200.0
2010-06-16 11:30:00,34.78,35.01,34.78,35.01,178500.0,34.78,35.01,34.78,35.01,178500.0
2010-06-16 12:00:00,35.0,35.1,34.95,35.06,93600.0,35.0,35.1,34.95,35.06,93600.0
2010-06-16 12:30:00,35.08,35.15,35.08,35.13,98500.0,35.08,35.15,35.08,35.13,98500.0
2010-06-16 13:00:00,35.13,35.17,35.08,35.13,74000.0,35.13,35.17,35.08,35.13,74000.0
2010-06-16 13:30:00,35.11,35.14,35.04,35.04,71200.0,35.11,35.14,35.04,35.04,71200.0
2010-06-16 14:00:00,35.05,35.13,35.02,35.03,88800.0,35.05,35.13,35.02,35.03,88800.0
2010-06-16 14:30:00,35.03,35.15,35.01,35.12,80200.0,35.03,35.15,35.01,35.12,80200.0
2010-06-16 15:00:00,35.12,35.12,34.74,34.88,122700.0,35.12,35.12,34.74,34.88,122700.0
2010-06-16 15:30:00,34.87,35.11,34.81,35.06,365200.0,34.87,35.11,34.81,35.06,365200.0
2010-06-17 09:30:00,35.24,35.48,35.0,35.37,62300.0,35.24,35.48,35.0,35.37,62300.0
2010-06-17 10:00:00,35.36,35.42,35.28,35.34,126700.0,35.36,35.42,35.28,35.34,126700.0
2010-06-17 10:30:00,35.35,35.39,35.25,35.35,152300.0,35.35,35.39,35.25,35.35,152300.0
2010-06-17 11:00:00,35.34,35.36,35.21,35.31,126700.0,35.34,35.36,35.21,35.31,126700.0
2010-06-17 11:30:00,35.3,35.5,35.28,35.4,83500.0,35.3,35.5,35.28,35.4,83500.0
2010-06-17 12:00:00,35.39,35.43,35.32,35.38,48700.0,35.39,35.43,35.32,35.38,48700.0
2010-06-17 12:30:00,35.35,35.42,35.35,35.42,29000.0,35.35,35.42,35.35,35.42,29000.0
2010-06-17 13:00:00,35.42,35.52,35.39,35.52,48700.0,35.42,35.52,35.39,35.52,48700.0
2010-06-17 13:30:00,35.51,35.82,35.51,35.81,51900.0,35.51,35.82,35.51,35.81,51900.0
2010-06-17 14:00:00,35.81,35.85,35.64,35.64,83600.0,35.81,35.85,35.64,35.64,83600.0
2010-06-17 14:30:00,35.63,35.76,35.62,35.75,113100.0,35.63,35.76,35.62,35.75,113100.0
2010-06-17 15:00:00,35.76,35.76,35.64,35.65,260600.0,35.76,35.76,35.64,35.65,260600.0
2010-06-17 15:30:00,35.65,35.82,35.65,35.75,330200.0,35.65,35.82,35.65,35.75,330200.0
2010-06-18 09:30:00,36.72,36.83,36.32,36.43,1223300.0,36.72,36.83,36.32,36.43,1223300.0
2010-06-18 10:00:00,36.44,36.75,36.43,36.7,163200.0,36.44,36.75,36.43,36.7,163200.0
2010-06-18 10:30:00,36.7,36.92,36.67,36.8,155000.0,36.7,36.92,36.67,36.8,155000.0
2010-06-18 11:00:00,36.79,36.81,36.67,36.68,76100.0,36.79,36.81,36.67,36.68,76100.0
2010-06-18 11:30:00,36.67,36.67,36.57,36.6,149300.0,36.67,36.67,36.57,36.6,149300.0
2010-06-18 12:00:00,36.61,36.64,36.49,36.5,174900.0,36.61,36.64,36.49,36.5,174900.0
2010-06-18 12:30:00,36.5,36.63,36.48,36.61,167300.0,36.5,36.63,36.48,36.61,167300.0
2010-06-18 13:00:00,36.6,36.64,36.51,36.57,89900.0,36.6,36.64,36.51,36.57,89900.0
2010-06-18 13:30:00,36.56,36.68,36.54,36.64,83200.0,36.56,36.68,36.54,36.64,83200.0
2010-06-18 14:00:00,36.64,36.77,36.63,36.74,60100.0,36.64,36.77,36.63,36.74,60100.0
2010-06-18 14:30:00,36.73,36.82,36.67,36.74,74900.0,36.73,36.82,36.67,36.74,74900.0
2010-06-18 15:00:00,36.73,36.77,36.62,36.75,173200.0,36.73,36.77,36.62,36.75,173200.0
2010-06-18 15:30:00,36.75,36.86,36.7,36.82,375000.0,36.75,36.86,36.7,36.82,375000.0
2010-06-21 09:30:00,37.06,37.25,36.8,37.02,129400.0,37.06,37.25,36.8,37.02,129400.0
2010-06-21 10:00:00,37.03,37.03,36.77,36.79,78700.0,37.03,37.03,36.77,36.79,78700.0
2010-06-21 10:30:00,36.78,36.96,36.74,36.9,120200.0,36.78,36.96,36.74,36.9,120200.0
2010-06-21 11:00:00,36.9,36.99,36.88,36.95,67600.0,36.9,36.99,36.88,36.95,67600.0
2010-06-21 11:30:00,36.93,37.03,36.89,37.01,73300.0,36.93,37.03,36.89,37.01,73300.0
2010-06-21 12:00:00,37.0,37.02,36.88,36.89,78800.0,37.0,37.02,36.88,36.89,78800.0
2010-06-21 12:30:00,36.89,36.99,36.89,36.98,69000.0,36.89,36.99,36.89,36.98,69000.0
2010-06-21 13:00:00,36.97,36.97,36.84,36.95,87000.0,36.97,36.97,36.84,36.95,87000.0
2010-06-21 13:30:00,36.94,36.96,36.86,36.92,91400.0,36.94,36.96,36.86,36.92,91400.0
2010-06-21 14:00:00,36.9,36.96,36.84,36.9,159500.0,36.9,36.96,36.84,36.9,159500.0
2010-06-21 14:30:00,36.9,36.96,36.89,36.91,75400.0,36.9,36.96,36.89,36.91,75400.0
2010-06-21 15:00:00,36.91,36.91,36.7,36.81,339000.0,36.91,36.91,36.7,36.81,339000.0
2010-06-21 15:30:00,36.8,36.84,36.65,36.78,706300.0,36.8,36.84,36.65,36.78,706300.0
2010-06-22 09:30:00,36.99,36.99,36.46,36.46,160500.0,36.99,36.99,36.46,36.46,160500.0
2010-06-22 10:00:00,36.48,36.5,36.26,36.35,120600.0,36.48,36.5,36.26,36.35,120600.0
2010-06-22 10:30:00,36.35,36.74,36.33,36.71,74000.0,36.35,36.74,36.33,36.71,74000.0
2010-06-22 11:00:00,36.7,36.73,36.5,36.55,159900.0,36.7,36.73,36.5,36.55,159900.0
2010-06-22 11:30:00,36.55,36.59,36.53,36.56,401100.0,36.55,36.59,36.53,36.56,401100.0
2010-06-22 12:00:00,36.55,36.65,36.48,36.48,39500.0,36.55,36.65,36.48,36.48,39500.0
2010-06-22 12:30:00,36.47,36.5,36.33,36.33,38900.0,36.47,36.5,36.33,36.33,38900.0
2010-06-22 13:00:00,36.34,36.43,36.31,36.34,37400.0,36.34,36.43,36.31,36.34,37400.0
2010-06-22 13:30:00,36.36,36.43,36.26,36.32,52100.0,36.36,36.43,36.26,36.32,52100.0
2010-06-22 14:00:00,36.31,36.32,36.06,36.1,87200.0,36.31,36.32,36.06,36.1,87200.0
2010-06-22 14:30:00,36.09,36.15,35.69,35.74,134100.0,36.09,36.15,35.69,35.74,134100.0
2010-06-22 15:00:00,35.73,35.85,35.59,35.62,187500.0,35.73,35.85,35.59,35.62,187500.0
2010-06-22 15:30:00,35.61,35.61,35.19,35.35,674100.0,35.61,35.61,35.19,35.35,674100.0
2010-06-23 09:30:00,35.27,35.63,35.2,35.52,211800.0,35.27,35.63,35.2,35.52,211800.0
2010-06-23 10:00:00,35.5,35.5,35.0,35.02,135100.0,35.5,35.5,35.0,35.02,135100.0
2010-06-23 10:30:00,35.02,35.3,35.02,35.22,123000.0,35.02,35.3,35.02,35.22,123000.0
2010-06-23 11:00:00,35.23,35.41,35.1,35.4,92500.0,35.23,35.41,35.1,35.4,92500.0
2010-06-23 11:30:00,35.39,35.46,35.23,35.29,90000.0,35.39,35.46,35.23,35.29,90000.0
2010-06-23 12:00:00,35.29,35.34,35.25,35.3,42100.0,35.29,35.34,35.25,35.3,42100.0
2010-06-23 12:30:00,35.3,35.37,35.26,35.29,65400.0,35.3,35.37,35.26,35.29,65400.0
2010-06-23 13:00:00,35.3,35.4,35.21,35.39,53900.0,35.3,35.4,35.21,35.39,53900.0
2010-06-23 13:30:00,35.4,35.41,35.22,35.28,70400.0,35.4,35.41,35.22,35.28,70400.0
2010-06-23 14:00:00,35.28,35.4,35.22,35.36,61000.0,35.28,35.4,35.22,35.36,61000.0
2010-06-23 14:30:00,35.37,35.49,35.13,35.14,162100.0,35.37,35.49,35.13,35.14,162100.0
2010-06-23 15:00:00,35.16,35.29,35.11,35.2,113800.0,35.16,35.29,35.11,35.2,113800.0
2010-06-23 15:30:00,35.2,35.33,35.12,35.25,224400.0,35.2,35.33,35.12,35.25,224400.0
2010-06-24 09:30:00,35.01,35.28,34.53,34.57,152400.0,35.01,35.28,34.53,34.57,152400.0
2010-06-24 10:00:00,34.62,34.99,34.59,34.92,115100.0,34.62,34.99,34.59,34.92,115100.0
2010-06-24 10:30:00,34.93,34.93,34.55,34.66,58400.0,34.93,34.93,34.55,34.66,58400.0
2010-06-24 11:00:00,34.66,34.78,34.5,34.72,107700.0,34.66,34.78,34.5,34.72,107700.0
2010-06-24 11:30:00,34.71,34.83,34.68,34.71,42800.0,34.71,34.83,34.68,34.71,42800.0
2010-06-24 12:00:00,34.7,34.86,34.64,34.69,99500.0,34.7,34.86,34.64,34.69,99500.0
2010-06-24 12:30:00,34.67,34.78,34.61,34.74,65100.0,34.67,34.78,34.61,34.74,65100.0
2010-06-24 13:00:00,34.75,34.93,34.73,34.8,74800.0,34.75,34.93,34.73,34.8,74800.0
2010-06-24 13:30:00,34.8,34.93,34.79,34.9,120500.0,34.8,34.93,34.79,34.9,120500.0
2010-06-24 14:00:00,34.91,35.02,34.89,34.97,80000.0,34.91,35.02,34.89,34.97,80000.0
2010-06-24 14:30:00,34.95,34.95,34.73,34.77,33200.0,34.95,34.95,34.73,34.77,33200.0
2010-06-24 15:00:00,34.78,34.82,34.62,34.73,85500.0,34.78,34.82,34.62,34.73,85500.0
2010-06-24 15:30:00,34.72,34.73,34.6,34.6,191900.0,34.72,34.73,34.6,34.6,191900.0
2010-06-25 09:30:00,34.84,34.88,34.58,34.83,99100.0,34.84,34.88,34.58,34.83,99100.0
2010-06-25 10:00:00,34.81,35.0,34.8,34.99,77100.0,34.81,35.0,34.8,34.99,77100.0
2010-06-25 10:30:00,34.96,35.09,34.87,34.87,127100.0,34.96,35.09,34.87,34.87,127100.0
2010-06-25 11:00:00,34.89,35.11,34.84,35.09,121500.0,34.89,35.11,34.84,35.09,121500.0
2010-06-25 11:30:00,35.11,35.13,35.0,35.08,57000.0,35.11,35.13,35.0,35.08,57000.0
2010-06-25 12:00:00,35.07,35.15,35.06,35.12,53400.0,35.07,35.15,35.06,35.12,53400.0
2010-06-25 12:30:00,35.11,35.15,34.97,35.02,49400.0,35.11,35.15,34.97,35.02,49400.0
2010-06-25 13:00:00,35.02,35.17,35.02,35.16,79700.0,35.02,35.17,35.02,35.16,79700.0
2010-06-25 13:30:00,35.17,35.31,35.11,35.24,84300.0,35.17,35.31,35.11,35.24,84300.0
2010-06-25 14:00:00,35.24,35.24,35.03,35.1,58400.0,35.24,35.24,35.03,35.1,58400.0
2010-06-25 14:30:00,35.1,35.12,34.99,35.01,106300.0,35.1,35.12,34.99,35.01,106300.0
2010-06-25 15:00:00,35.02,35.04,34.89,34.96,76500.0,35.02,35.04,34.89,34.96,76500.0
2010-06-25 15:30:00,34.96,35.11,34.93,35.02,276000.0,34.96,35.11,34.93,35.02,276000.0
2010-06-28 09:30:00,35.16,35.2,34.46,34.46,107300.0,35.16,35.2,34.46,34.46,107300.0
2010-06-28 10:00:00,34.52,34.59,34.23,34.41,119100.0,34.52,34.59,34.23,34.41,119100.0
2010-06-28 10:30:00,34.43,34.5,34.32,34.5,73900.0,34.43,34.5,34.32,34.5,73900.0
2010-06-28 11:00:00,34.5,34.79,34.5,34.77,88900.0,34.5,34.79,34.5,34.77,88900.0
2010-06-28 11:30:00,34.78,34.83,34.72,34.76,48600.0,34.78,34.83,34.72,34.76,48600.0
2010-06-28 12:00:00,34.76,34.83,34.66,34.83,29900.0,34.76,34.83,34.66,34.83,29900.0
2010-06-28 12:30:00,34.82,34.9,34.74,34.9,42600.0,34.82,34.9,34.74,34.9,42600.0
2010-06-28 13:00:00,34.9,34.9,34.8,34.82,33900.0,34.9,34.9,34.8,34.82,33900.0
2010-06-28 13:30:00,34.81,34.86,34.73,34.79,37900.0,34.81,34.86,34.73,34.79,37900.0
2010-06-28 14:00:00,34.79,34.83,34.74,34.79,41700.0,34.79,34.83,34.74,34.79,41700.0
2010-06-28 14:30:00,34.78,34.89,34.78,34.89,69500.0,34.78,34.89,34.78,34.89,69500.0
2010-06-28 15:00:00,34.88,34.93,34.79,34.81,71200.0,34.88,34.93,34.79,34.81,71200.0
2010-06-28 15:30:00,34.81,34.85,34.63,34.7,181300.0,34.81,34.85,34.63,34.7,181300.0
2010-06-29 09:30:00,34.27,34.48,33.62,33.66,134600.0,34.27,34.48,33.62,33.66,134600.0
2010-06-29 10:00:00,33.68,33.81,33.51,33.52,121800.0,33.68,33.81,33.51,33.52,121800.0
2010-06-29 10:30:00,33.53,33.58,33.33,33.49,73400.0,33.53,33.58,33.33,33.49,73400.0
2010-06-29 11:00:00,33.53,33.53,33.38,33.41,111400.0,33.53,33.53,33.38,33.41,111400.0
2010-06-29 11:30:00,33.42,33.49,33.33,33.47,111800.0,33.42,33.49,33.33,33.47,111800.0
2010-06-29 12:00:00,33.47,33.56,33.47,33.49,101400.0,33.47,33.56,33.47,33.49,101400.0
2010-06-29 12:30:00,33.49,33.53,33.39,33.4,53700.0,33.49,33.53,33.39,33.4,53700.0
2010-06-29 13:00:00,33.4,33.4,33.25,33.29,56500.0,33.4,33.4,33.25,33.29,56500.0
2010-06-29 13:30:00,33.28,33.29,33.15,33.19,62900.0,33.28,33.29,33.15,33.19,62900.0
2010-06-29 14:00:00,33.2,33.46,33.19,33.41,88600.0,33.2,33.46,33.19,33.41,88600.0
2010-06-29 14:30:00,33.42,33.42,33.26,33.28,130500.0,33.42,33.42,33.26,33.28,130500.0
2010-06-29 15:00:00,33.28,33.41,33.04,33.06,167300.0,33.28,33.41,33.04,33.06,167300.0
2010-06-29 15:30:00,33.05,33.17,32.82,33.05,404300.0,33.05,33.17,32.82,33.05,404300.0
2010-06-30 09:30:00,33.13,33.89,32.85,33.72,313200.0,33.13,33.89,32.85,33.72,313200.0
2010-06-30 10:00:00,33.74,34.1,33.66,34.0,208600.0,33.74,34.1,33.66,34.0,208600.0
2010-06-30 10:30:00,34.0,34.06,33.69,33.71,154600.0,34.0,34.06,33.69,33.71,154600.0
2010-06-30 11:00:00,33.7,33.74,33.56,33.57,79200.0,33.7,33.74,33.56,33.57,79200.0
2010-06-30 11:30:00,33.59,33.78,33.57,33.68,92900.0,33.59,33.78,33.57,33.68,92900.0
2010-06-30 12:00:00,33.69,33.74,33.62,33.62,40900.0,33.69,33.74,33.62,33.62,40900.0
2010-06-30 12:30:00,33.63,33.67,33.53,33.65,64600.0,33.63,33.67,33.53,33.65,64600.0
2010-06-30 13:00:00,33.64,33.65,33.48,33.5,42300.0,33.64,33.65,33.48,33.5,42300.0
2010-06-30 13:30:00,33.51,33.52,33.36,33.36,42000.0,33.51,33.52,33.36,33.36,42000.0
2010-06-30 14:00:00,33.37,33.38,33.26,33.28,82600.0,33.37,33.38,33.26,33.28,82600.0
2010-06-30 14:30:00,33.29,33.34,33.27,33.28,82700.0,33.29,33.34,33.27,33.28,82700.0
2010-06-30 15:00:00,33.27,33.33,33.19,33.2,86400.0,33.27,33.33,33.19,33.2,86400.0
2010-06-30 15:30:00,33.2,33.2,32.85,32.9,298300.0,33.2,33.2,32.85,32.9,298300.0
2010-07-01 09:30:00,32.83,32.91,32.06,32.25,175000.0,32.83,32.91,32.06,32.25,175000.0
2010-07-01 10:00:00,32.22,32.23,31.74,31.76,171600.0,32.22,32.23,31.74,31.76,171600.0
2010-07-01 10:30:00,31.76,31.79,31.4,31.46,152800.0,31.76,31.79,31.4,31.46,152800.0
2010-07-01 11:00:00,31.46,31.49,31.25,31.46,93200.0,31.46,31.49,31.25,31.46,93200.0
2010-07-01 11:30:00,31.46,31.52,31.32,31.35,82500.0,31.46,31.52,31.32,31.35,82500.0
2010-07-01 12:00:00,31.34,31.4,31.31,31.39,123000.0,31.34,31.4,31.31,31.39,123000.0
2010-07-01 12:30:00,31.39,31.67,31.38,31.6,167100.0,31.39,31.67,31.38,31.6,167100.0
2010-07-01 13:00:00,31.61,31.88,31.61,31.75,84600.0,31.61,31.88,31.61,31.75,84600.0
2010-07-01 13:30:00,31.76,31.92,31.72,31.83,60900.0,31.76,31.92,31.72,31.83,60900.0
2010-07-01 14:00:00,31.83,31.91,31.8,31.8,70300.0,31.83,31.91,31.8,31.8,70300.0
2010-07-01 14:30:00,31.81,32.01,31.78,32.0,265000.0,31.81,32.01,31.78,32.0,265000.0
2010-07-01 15:00:00,32.0,32.17,31.98,32.1,237400.0,32.0,32.17,31.98,32.1,237400.0
2010-07-01 15:30:00,32.11,32.42,32.08,32.29,503900.0,32.11,32.42,32.08,32.29,503900.0
2010-07-02 09:30:00,32.45,32.79,32.08,32.28,144900.0,32.45,32.79,32.08,32.28,144900.0
2010-07-02 10:00:00,32.25,32.38,32.14,32.31,74900.0,32.25,32.38,32.14,32.31,74900.0
2010-07-02 10:30:00,32.31,32.38,32.25,32.29,60600.0,32.31,32.38,32.25,32.29,60600.0
2010-07-02 11:00:00,32.29,32.38,32.25,32.27,71700.0,32.29,32.38,32.25,32.27,71700.0
2010-07-02 11:30:00,32.27,32.29,32.01,32.06,53300.0,32.27,32.29,32.01,32.06,53300.0
2010-07-02 12:00:00,32.06,32.11,32.02,32.05,28700.0,32.06,32.11,32.02,32.05,28700.0
2010-07-02 12:30:00,32.05,32.06,31.96,32.0,24200.0,32.05,32.06,31.96,32.0,24200.0
2010-07-02 13:00:00,31.99,32.04,31.92,32.0,54200.0,31.99,32.04,31.92,32.0,54200.0
2010-07-02 13:30:00,32.0,32.06,31.97,32.03,19800.0,32.0,32.06,31.97,32.03,19800.0
2010-07-02 14:00:00,32.05,32.11,31.98,32.01,31700.0,32.05,32.11,31.98,32.01,31700.0
2010-07-02 14:30:00,32.01,32.15,31.95,32.13,46200.0,32.01,32.15,31.95,32.13,46200.0
2010-07-02 15:00:00,32.13,32.28,32.06,32.26,55400.0,32.13,32.28,32.06,32.26,55400.0
2010-07-02 15:30:00,32.25,32.52,32.21,32.21,310400.0,32.25,32.52,32.21,32.21,310400.0
2010-07-06 09:30:00,32.73,32.92,32.52,32.73,115300.0,32.73,32.92,32.52,32.73,115300.0
2010-07-06 10:00:00,32.71,32.99,32.65,32.87,66200.0,32.71,32.99,32.65,32.87,66200.0
2010-07-06 10:30:00,32.87,32.99,32.86,32.9,52100.0,32.87,32.99,32.86,32.9,52100.0
2010-07-06 11:00:00,32.9,32.93,32.72,32.72,43600.0,32.9,32.93,32.72,32.72,43600.0
2010-07-06 11:30:00,32.71,32.79,32.66,32.73,39300.0,32.71,32.79,32.66,32.73,39300.0
2010-07-06 12:00:00,32.74,32.81,32.55,32.58,60600.0,32.74,32.81,32.55,32.58,60600.0
2010-07-06 12:30:00,32.58,32.58,32.37,32.4,53000.0,32.58,32.58,32.37,32.4,53000.0
2010-07-06 13:00:00,32.42,32.47,32.37,32.43,32400.0,32.42,32.47,32.37,32.43,32400.0
2010-07-06 13:30:00,32.43,32.44,32.2,32.2,60400.0,32.43,32.44,32.2,32.2,60400.0
2010-07-06 14:00:00,32.21,32.23,32.03,32.14,79500.0,32.21,32.23,32.03,32.14,79500.0
2010-07-06 14:30:00,32.13,32.24,32.13,32.17,51100.0,32.13,32.24,32.13,32.17,51100.0
2010-07-06 15:00:00,32.15,32.2,31.86,31.95,74400.0,32.15,32.2,31.86,31.95,74400.0
2010-07-06 15:30:00,31.94,32.24,31.92,32.17,385400.0,31.94,32.24,31.92,32.17,385400.0
2010-07-07 09:30:00,32.26,32.5,31.95,32.21,72200.0,32.26,32.5,31.95,32.21,72200.0
2010-07-07 10:00:00,32.21,32.55,32.21,32.34,92900.0,32.21,32.55,32.21,32.34,92900.0
2010-07-07 10:30:00,32.35,32.53,32.33,32.51,57600.0,32.35,32.53,32.33,32.51,57600.0
2010-07-07 11:00:00,32.53,32.58,32.51,32.54,43200.0,32.53,32.58,32.51,32.54,43200.0
2010-07-07 11:30:00,32.54,32.57,32.46,32.5,53000.0,32.54,32.57,32.46,32.5,53000.0
2010-07-07 12:00:00,32.49,32.64,32.3,32.34,88300.0,32.49,32.64,32.3,32.34,88300.0
2010-07-07 12:30:00,32.34,32.45,32.3,32.4,50500.0,32.34,32.45,32.3,32.4,50500.0
2010-07-07 13:00:00,32.43,32.69,32.4,32.66,21400.0,32.43,32.69,32.4,32.66,21400.0
2010-07-07 13:30:00,32.65,32.71,32.59,32.68,52700.0,32.65,32.71,32.59,32.68,52700.0
2010-07-07 14:00:00,32.69,32.8,32.68,32.74,51000.0,32.69,32.8,32.68,32.74,51000.0
2010-07-07 14:30:00,32.74,32.85,32.68,32.84,75100.0,32.74,32.85,32.68,32.84,75100.0
2010-07-07 15:00:00,32.83,32.86,32.74,32.83,100700.0,32.83,32.86,32.74,32.83,100700.0
2010-07-07 15:30:00,32.84,33.12,32.81,32.98,319700.0,32.84,33.12,32.81,32.98,319700.0
2010-07-08 09:30:00,33.19,33.58,32.87,33.21,125000.0,33.19,33.58,32.87,33.21,125000.0
2010-07-08 10:00:00,33.2,33.34,33.1,33.29,87200.0,33.2,33.34,33.1,33.29,87200.0
2010-07-08 10:30:00,33.28,33.42,33.22,33.31,70500.0,33.28,33.42,33.22,33.31,70500.0
2010-07-08 11:00:00,33.32,33.37,33.14,33.29,67600.0,33.32,33.37,33.14,33.29,67600.0
2010-07-08 11:30:00,33.28,33.33,33.16,33.2,70000.0,33.28,33.33,33.16,33.2,70000.0
2010-07-08 12:00:00,33.21,33.28,33.09,33.24,60700.0,33.21,33.28,33.09,33.24,60700.0
2010-07-08 12:30:00,33.24,33.33,33.19,33.33,44500.0,33.24,33.33,33.19,33.33,44500.0
2010-07-08 13:00:00,33.33,33.47,33.32,33.34,31300.0,33.33,33.47,33.32,33.34,31300.0
2010-07-08 13:30:00,33.33,33.4,33.29,33.32,90600.0,33.33,33.4,33.29,33.32,90600.0
2010-07-08 14:00:00,33.31,33.42,33.25,33.39,93000.0,33.31,33.42,33.25,33.39,93000.0
2010-07-08 14:30:00,33.4,33.61,33.39,33.57,108400.0,33.4,33.61,33.39,33.57,108400.0
2010-07-08 15:00:00,33.56,33.74,33.44,33.72,130200.0,33.56,33.74,33.44,33.72,130200.0
2010-07-08 15:30:00,33.72,33.93,33.72,33.81,342100.0,33.72,33.93,33.72,33.81,342100.0
2010-07-09 09:30:00,33.83,34.0,33.52,33.86,50200.0,33.83,34.0,33.52,33.86,50200.0
2010-07-09 10:00:00,33.86,34.1,33.85,34.07,54400.0,33.86,34.1,33.85,34.07,54400.0
2010-07-09 10:30:00,34.08,34.24,34.04,34.2,98200.0,34.08,34.24,34.04,34.2,98200.0
2010-07-09 11:00:00,34.2,34.27,33.98,34.01,74600.0,34.2,34.27,33.98,34.01,74600.0
2010-07-09 11:30:00,34.03,34.14,34.01,34.07,36800.0,34.03,34.14,34.01,34.07,36800.0
2010-07-09 12:00:00,34.07,34.1,34.01,34.02,36800.0,34.07,34.1,34.01,34.02,36800.0
2010-07-09 12:30:00,34.01,34.02,33.95,33.95,20100.0,34.01,34.02,33.95,33.95,20100.0
2010-07-09 13:00:00,33.94,33.97,33.87,33.93,31500.0,33.94,33.97,33.87,33.93,31500.0
2010-07-09 13:30:00,33.92,33.97,33.84,33.86,27300.0,33.92,33.97,33.84,33.86,27300.0
2010-07-09 14:00:00,33.86,33.87,33.74,33.82,50600.0,33.86,33.87,33.74,33.82,50600.0
2010-07-09 14:30:00,33.82,34.03,33.81,34.0,44200.0,33.82,34.03,33.81,34.0,44200.0
2010-07-09 15:00:00,33.99,34.11,33.96,33.96,96100.0,33.99,34.11,33.96,33.96,96100.0
2010-07-09 15:30:00,33.98,34.18,33.95,34.13,103500.0,33.98,34.18,33.95,34.13,103500.0
2010-07-12 09:30:00,33.9,34.51,33.27,34.24,319900.0,33.9,34.51,33.27,34.24,319900.0
2010-07-12 10:00:00,34.23,34.23,33.9,33.9,142600.0,34.23,34.23,33.9,33.9,142600.0
2010-07-12 10:30:00,33.91,34.04,33.8,33.87,124500.0,33.91,34.04,33.8,33.87,124500.0
2010-07-12 11:00:00,33.87,33.9,33.73,33.8,82000.0,33.87,33.9,33.73,33.8,82000.0
2010-07-12 11:30:00,33.78,33.89,33.71,33.85,114100.0,33.78,33.89,33.71,33.85,114100.0
2010-07-12 12:00:00,33.84,33.96,33.79,33.82,72300.0,33.84,33.96,33.79,33.82,72300.0
2010-07-12 12:30:00,33.79,33.85,33.7,33.7,25400.0,33.79,33.85,33.7,33.7,25400.0
2010-07-12 13:00:00,33.69,33.77,33.57,33.58,79000.0,33.69,33.77,33.57,33.58,79000.0
2010-07-12 13:30:00,33.58,33.6,33.48,33.5,72300.0,33.58,33.6,33.48,33.5,72300.0
2010-07-12 14:00:00,33.51,33.56,33.45,33.47,45700.0,33.51,33.56,33.45,33.47,45700.0
2010-07-12 14:30:00,33.46,33.49,33.28,33.33,131500.0,33.46,33.49,33.28,33.33,131500.0
2010-07-12 15:00:00,33.34,33.38,33.27,33.37,91200.0,33.34,33.38,33.27,33.37,91200.0
2010-07-12 15:30:00,33.36,33.52,33.33,33.45,309300.0,33.36,33.52,33.33,33.45,309300.0
2010-07-13 09:30:00,33.71,34.12,33.54,33.54,140900.0,33.71,34.12,33.54,33.54,140900.0
2010-07-13 10:00:00,33.54,33.82,33.54,33.73,96700.0,33.54,33.82,33.54,33.73,96700.0
2010-07-13 10:30:00,33.75,33.75,33.51,33.53,78800.0,33.75,33.75,33.51,33.53,78800.0
2010-07-13 11:00:00,33.55,33.62,33.47,33.49,70400.0,33.55,33.62,33.47,33.49,70400.0
2010-07-13 11:30:00,33.49,33.73,33.49,33.57,78000.0,33.49,33.73,33.49,33.57,78000.0
2010-07-13 12:00:00,33.56,33.69,33.49,33.49,54400.0,33.56,33.69,33.49,33.49,54400.0
2010-07-13 12:30:00,33.5,33.53,33.44,33.5,87500.0,33.5,33.53,33.44,33.5,87500.0
2010-07-13 13:00:00,33.5,33.52,33.43,33.48,94900.0,33.5,33.52,33.43,33.48,94900.0
2010-07-13 13:30:00,33.49,33.55,33.47,33.51,74000.0,33.49,33.55,33.47,33.51,74000.0
2010-07-13 14:00:00,33.5,33.61,33.46,33.56,66400.0,33.5,33.61,33.46,33.56,66400.0
2010-07-13 14:30:00,33.56,33.65,33.56,33.64,49100.0,33.56,33.65,33.56,33.64,49100.0
2010-07-13 15:00:00,33.65,33.76,33.65,33.73,92900.0,33.65,33.76,33.65,33.73,92900.0
2010-07-13 15:30:00,33.74,33.84,33.72,33.8,220900.0,33.74,33.84,33.72,33.8,220900.0
2010-07-14 09:30:00,33.75,33.84,33.48,33.68,83500.0,33.75,33.84,33.48,33.68,83500.0
2010-07-14 10:00:00,33.69,33.71,33.6,33.71,26200.0,33.69,33.71,33.6,33.71,26200.0
2010-07-14 10:30:00,33.72,33.75,33.65,33.7,37200.0,33.72,33.75,33.65,33.7,37200.0
2010-07-14 11:00:00,33.7,33.91,33.67,33.89,48000.0,33.7,33.91,33.67,33.89,48000.0
2010-07-14 11:30:00,33.9,33.93,33.78,33.92,75600.0,33.9,33.93,33.78,33.92,75600.0
2010-07-14 12:00:00,33.91,33.91,33.79,33.79,29200.0,33.91,33.91,33.79,33.79,29200.0
2010-07-14 12:30:00,33.79,33.87,33.78,33.86,23000.0,33.79,33.87,33.78,33.86,23000.0
2010-07-14 13:00:00,33.86,33.87,33.82,33.85,17300.0,33.86,33.87,33.82,33.85,17300.0
2010-07-14 13:30:00,33.88,33.89,33.76,33.84,28600.0,33.88,33.89,33.76,33.84,28600.0
2010-07-14 14:00:00,33.84,33.85,33.68,33.75,113900.0,33.84,33.85,33.68,33.75,113900.0
2010-07-14 14:30:00,33.75,33.91,33.74,33.83,86000.0,33.75,33.91,33.74,33.83,86000.0
2010-07-14 15:00:00,33.84,34.03,33.8,33.98,105500.0,33.84,34.03,33.8,33.98,105500.0
2010-07-14 15:30:00,33.98,34.16,33.91,34.1,243500.0,33.98,34.16,33.91,34.1,243500.0
2010-07-15 09:30:00,34.17,34.67,34.14,34.48,113000.0,34.17,34.67,34.14,34.48,113000.0
2010-07-15 10:00:00,34.5,34.53,34.21,34.34,56400.0,34.5,34.53,34.21,34.34,56400.0
2010-07-15 10:30:00,34.33,34.33,34.17,34.21,33400.0,34.33,34.33,34.17,34.21,33400.0
2010-07-15 11:00:00,34.23,34.38,34.22,34.38,34500.0,34.23,34.38,34.22,34.38,34500.0
2010-07-15 11:30:00,34.38,34.41,34.3,34.33,41400.0,34.38,34.41,34.3,34.33,41400.0
2010-07-15 12:00:00,34.34,34.39,34.31,34.33,86400.0,34.34,34.39,34.31,34.33,86400.0
2010-07-15 12:30:00,34.33,34.33,34.21,34.22,27700.0,34.33,34.33,34.21,34.22,27700.0
2010-07-15 13:00:00,34.22,34.33,34.13,34.25,55000.0,34.22,34.33,34.13,34.25,55000.0
2010-07-15 13:30:00,34.27,34.27,34.14,34.14,29600.0,34.27,34.27,34.14,34.14,29600.0
2010-07-15 14:00:00,34.13,34.2,33.98,34.08,52000.0,34.13,34.2,33.98,34.08,52000.0
2010-07-15 14:30:00,34.08,34.12,33.94,33.96,68900.0,34.08,34.12,33.94,33.96,68900.0
2010-07-15 15:00:00,33.96,33.99,33.67,33.77,130400.0,33.96,33.99,33.67,33.77,130400.0
2010-07-15 15:30:00,33.77,33.92,33.71,33.79,302200.0,33.77,33.92,33.71,33.79,302200.0
2010-07-16 09:30:00,33.56,33.8,33.11,33.14,214000.0,33.56,33.8,33.11,33.14,214000.0
2010-07-16 10:00:00,33.14,33.14,32.76,33.06,153000.0,33.14,33.14,32.76,33.06,153000.0
2010-07-16 10:30:00,33.06,33.07,32.9,32.9,79500.0,33.06,33.07,32.9,32.9,79500.0
2010-07-16 11:00:00,32.9,32.91,32.68,32.74,154900.0,32.9,32.91,32.68,32.74,154900.0
2010-07-16 11:30:00,32.74,32.8,32.6,32.61,99500.0,32.74,32.8,32.6,32.61,99500.0
2010-07-16 12:00:00,32.6,32.64,32.39,32.47,93200.0,32.6,32.64,32.39,32.47,93200.0
2010-07-16 12:30:00,32.47,32.53,32.27,32.27,47800.0,32.47,32.53,32.27,32.27,47800.0
2010-07-16 13:00:00,32.29,32.42,32.28,32.31,37300.0,32.29,32.42,32.28,32.31,37300.0
2010-07-16 13:30:00,32.3,32.4,32.29,32.4,71800.0,32.3,32.4,32.29,32.4,71800.0
2010-07-16 14:00:00,32.4,32.42,32.29,32.3,41100.0,32.4,32.42,32.29,32.3,41100.0
2010-07-16 14:30:00,32.29,32.29,32.14,32.25,197700.0,32.29,32.29,32.14,32.25,197700.0
2010-07-16 15:00:00,32.25,32.39,32.24,32.33,184600.0,32.25,32.39,32.24,32.33,184600.0
2010-07-16 15:30:00,32.32,32.53,32.32,32.42,356900.0,32.32,32.53,32.32,32.42,356900.0
2010-07-19 09:30:00,32.43,32.78,32.35,32.66,102300.0,32.43,32.78,32.35,32.66,102300.0
2010-07-19 10:00:00,32.65,32.74,32.49,32.64,43700.0,32.65,32.74,32.49,32.64,43700.0
2010-07-19 10:30:00,32.64,32.68,32.53,32.66,48500.0,32.64,32.68,32.53,32.66,48500.0
2010-07-19 11:00:00,32.67,32.96,32.62,32.9,69900.0,32.67,32.96,32.62,32.9,69900.0
2010-07-19 11:30:00,32.9,32.94,32.82,32.84,25400.0,32.9,32.94,32.82,32.84,25400.0
2010-07-19 12:00:00,32.86,32.9,32.8,32.87,59600.0,32.86,32.9,32.8,32.87,59600.0
2010-07-19 12:30:00,32.87,32.88,32.81,32.86,26600.0,32.87,32.88,32.81,32.86,26600.0
2010-07-19 13:00:00,32.83,32.85,32.78,32.8,15400.0,32.83,32.85,32.78,32.8,15400.0
2010-07-19 13:30:00,32.79,32.83,32.64,32.73,29800.0,32.79,32.83,32.64,32.73,29800.0
2010-07-19 14:00:00,32.74,32.8,32.7,32.77,23600.0,32.74,32.8,32.7,32.77,23600.0
2010-07-19 14:30:00,32.77,32.82,32.72,32.79,148800.0,32.77,32.82,32.72,32.79,148800.0
2010-07-19 15:00:00,32.79,32.81,32.67,32.7,120700.0,32.79,32.81,32.67,32.7,120700.0
2010-07-19 15:30:00,32.7,32.76,32.62,32.76,229600.0,32.7,32.76,32.62,32.76,229600.0
2010-07-20 09:30:00,32.35,32.5,32.15,32.35,72500.0,32.35,32.5,32.15,32.35,72500.0
2010-07-20 10:00:00,32.33,32.41,32.18,32.28,53400.0,32.33,32.41,32.18,32.28,53400.0
2010-07-20 10:30:00,32.28,32.38,32.27,32.31,36800.0,32.28,32.38,32.27,32.31,36800.0
2010-07-20 11:00:00,32.31,32.36,32.2,32.26,44100.0,32.31,32.36,32.2,32.26,44100.0
2010-07-20 11:30:00,32.26,32.29,32.12,32.19,31300.0,32.26,32.29,32.12,32.19,31300.0
2010-07-20 12:00:00,32.17,32.28,32.17,32.24,16000.0,32.17,32.28,32.17,32.24,16000.0
2010-07-20 12:30:00,32.24,32.37,32.24,32.36,11000.0,32.24,32.37,32.24,32.36,11000.0
2010-07-20 13:00:00,32.38,32.41,32.33,32.39,24800.0,32.38,32.41,32.33,32.39,24800.0
2010-07-20 13:30:00,32.37,32.45,32.35,32.4,91000.0,32.37,32.45,32.35,32.4,91000.0
2010-07-20 14:00:00,32.4,32.41,32.31,32.38,38000.0,32.4,32.41,32.31,32.38,38000.0
2010-07-20 14:30:00,32.38,32.44,32.31,32.31,77200.0,32.38,32.44,32.31,32.31,77200.0
2010-07-20 15:00:00,32.32,32.54,32.32,32.48,49800.0,32.32,32.54,32.32,32.48,49800.0
2010-07-20 15:30:00,32.51,32.63,32.47,32.63,276100.0,32.51,32.63,32.47,32.63,276100.0
2010-07-21 09:30:00,32.7,32.77,32.18,32.29,85000.0,32.7,32.77,32.18,32.29,85000.0
2010-07-21 10:00:00,32.28,32.74,32.13,32.74,86800.0,32.28,32.74,32.13,32.74,86800.0
2010-07-21 10:30:00,32.73,32.79,32.68,32.79,67900.0,32.73,32.79,32.68,32.79,67900.0
2010-07-21 11:00:00,32.8,32.85,32.67,32.83,60600.0,32.8,32.85,32.67,32.83,60600.0
2010-07-21 11:30:00,32.82,32.91,32.72,32.91,31500.0,32.82,32.91,32.72,32.91,31500.0
2010-07-21 12:00:00,32.91,32.98,32.79,32.8,26400.0,32.91,32.98,32.79,32.8,26400.0
2010-07-21 12:30:00,32.8,33.06,32.8,32.94,32400.0,32.8,33.06,32.8,32.94,32400.0
2010-07-21 13:00:00,32.94,33.09,32.92,33.04,58200.0,32.94,33.09,32.92,33.04,58200.0
2010-07-21 13:30:00,33.05,33.13,33.04,33.07,23900.0,33.05,33.13,33.04,33.07,23900.0
2010-07-21 14:00:00,33.07,33.07,32.55,32.67,52200.0,33.07,33.07,32.55,32.67,52200.0
2010-07-21 14:30:00,32.64,32.64,32.36,32.37,53800.0,32.64,32.64,32.36,32.37,53800.0
2010-07-21 15:00:00,32.39,32.46,32.27,32.3,85100.0,32.39,32.46,32.27,32.3,85100.0
2010-07-21 15:30:00,32.27,32.33,32.14,32.15,187900.0,32.27,32.33,32.14,32.15,187900.0
2010-07-22 09:30:00,32.48,33.03,32.38,32.93,48100.0,32.48,33.03,32.38,32.93,48100.0
2010-07-22 10:00:00,32.95,33.22,32.94,33.19,106200.0,32.95,33.22,32.94,33.19,106200.0
2010-07-22 10:30:00,33.17,33.39,33.08,33.31,52200.0,33.17,33.39,33.08,33.31,52200.0
2010-07-22 11:00:00,33.32,33.36,33.2,33.27,28700.0,33.32,33.36,33.2,33.27,28700.0
2010-07-22 11:30:00,33.26,33.31,33.0,33.02,51500.0,33.26,33.31,33.0,33.02,51500.0
2010-07-22 12:00:00,33.02,33.02,32.9,32.94,30700.0,33.02,33.02,32.9,32.94,30700.0
2010-07-22 12:30:00,32.94,32.95,32.89,32.92,39200.0,32.94,32.95,32.89,32.92,39200.0
2010-07-22 13:00:00,32.93,33.03,32.93,32.97,20000.0,32.93,33.03,32.93,32.97,20000.0
2010-07-22 13:30:00,32.97,33.02,32.9,32.96,38000.0,32.97,33.02,32.9,32.96,38000.0
2010-07-22 14:00:00,32.96,33.14,32.96,33.13,28000.0,32.96,33.14,32.96,33.13,28000.0
2010-07-22 14:30:00,33.14,33.16,33.05,33.14,39700.0,33.14,33.16,33.05,33.14,39700.0
2010-07-22 15:00:00,33.14,33.19,33.05,33.13,118200.0,33.14,33.19,33.05,33.13,118200.0
2010-07-22 15:30:00,33.14,33.15,32.99,33.05,183800.0,33.14,33.15,32.99,33.05,183800.0
2010-07-23 09:30:00,32.88,32.88,32.34,32.43,70000.0,32.88,32.88,32.34,32.43,70000.0
2010-07-23 10:00:00,32.43,32.53,32.35,32.51,55000.0,32.43,32.53,32.35,32.51,55000.0
2010-07-23 10:30:00,32.53,32.59,32.36,32.37,84400.0,32.53,32.59,32.36,32.37,84400.0
2010-07-23 11:00:00,32.38,32.39,32.21,32.26,92000.0,32.38,32.39,32.21,32.26,92000.0
2010-07-23 11:30:00,32.27,32.32,32.18,32.2,69100.0,32.27,32.32,32.18,32.2,69100.0
2010-07-23 12:00:00,32.22,32.29,32.1,32.13,58700.0,32.22,32.29,32.1,32.13,58700.0
2010-07-23 12:30:00,32.13,32.16,32.0,32.13,52500.0,32.13,32.16,32.0,32.13,52500.0
2010-07-23 13:00:00,32.14,32.88,32.13,32.86,127000.0,32.14,32.88,32.13,32.86,127000.0
2010-07-23 13:30:00,32.88,33.06,32.86,32.88,102200.0,32.88,33.06,32.86,32.88,102200.0
2010-07-23 14:00:00,32.89,32.95,32.8,32.8,94600.0,32.89,32.95,32.8,32.8,94600.0
2010-07-23 14:30:00,32.8,32.9,32.77,32.9,159200.0,32.8,32.9,32.77,32.9,159200.0
2010-07-23 15:00:00,32.9,33.16,32.89,33.14,145100.0,32.9,33.16,32.89,33.14,145100.0
2010-07-23 15:30:00,33.15,33.16,32.86,33.06,261800.0,33.15,33.16,32.86,33.06,261800.0
2010-07-26 09:30:00,32.89,34.05,32.8,33.99,144000.0,32.89,34.05,32.8,33.99,144000.0
2010-07-26 10:00:00,34.03,34.61,33.94,34.14,175300.0,34.03,34.61,33.94,34.14,175300.0
2010-07-26 10:30:00,34.14,34.18,33.91,33.97,113300.0,34.14,34.18,33.91,33.97,113300.0
2010-07-26 11:00:00,33.97,33.97,33.66,33.7,85500.0,33.97,33.97,33.66,33.7,85500.0
2010-07-26 11:30:00,33.7,33.92,33.62,33.82,61600.0,33.7,33.92,33.62,33.82,61600.0
2010-07-26 12:00:00,33.83,33.84,33.71,33.73,35300.0,33.83,33.84,33.71,33.73,35300.0
2010-07-26 12:30:00,33.74,33.76,33.63,33.72,48300.0,33.74,33.76,33.63,33.72,48300.0
2010-07-26 13:00:00,33.75,33.76,33.67,33.76,43800.0,33.75,33.76,33.67,33.76,43800.0
2010-07-26 13:30:00,33.76,33.78,33.7,33.74,75400.0,33.76,33.78,33.7,33.74,75400.0
2010-07-26 14:00:00,33.76,33.8,33.63,33.65,38100.0,33.76,33.8,33.63,33.65,38100.0
2010-07-26 14:30:00,33.64,33.76,33.59,33.76,51800.0,33.64,33.76,33.59,33.76,51800.0
2010-07-26 15:00:00,33.76,33.88,33.73,33.79,73700.0,33.76,33.88,33.73,33.79,73700.0
2010-07-26 15:30:00,33.8,34.0,33.77,33.94,203400.0,33.8,34.0,33.77,33.94,203400.0
2010-07-27 09:30:00,34.02,34.35,33.92,34.08,64300.0,34.02,34.35,33.92,34.08,64300.0
2010-07-27 10:00:00,34.08,34.15,33.93,34.13,60800.0,34.08,34.15,33.93,34.13,60800.0
2010-07-27 10:30:00,34.11,34.13,33.97,34.01,45300.0,34.11,34.13,33.97,34.01,45300.0
2010-07-27 11:00:00,34.0,34.0,33.71,33.81,36800.0,34.0,34.0,33.71,33.81,36800.0
2010-07-27 11:30:00,33.81,33.88,33.73,33.73,30800.0,33.81,33.88,33.73,33.73,30800.0
2010-07-27 12:00:00,33.72,33.91,33.7,33.89,36300.0,33.72,33.91,33.7,33.89,36300.0
2010-07-27 12:30:00,33.89,34.04,33.81,33.89,39900.0,33.89,34.04,33.81,33.89,39900.0
2010-07-27 13:00:00,33.89,33.9,33.75,33.76,36400.0,33.89,33.9,33.75,33.76,36400.0
2010-07-27 13:30:00,33.75,33.85,33.65,33.82,29700.0,33.75,33.85,33.65,33.82,29700.0
2010-07-27 14:00:00,33.81,33.91,33.67,33.84,81200.0,33.81,33.91,33.67,33.84,81200.0
2010-07-27 14:30:00,33.84,33.88,33.76,33.84,24400.0,33.84,33.88,33.76,33.84,24400.0
2010-07-27 15:00:00,33.85,33.97,33.79,33.92,57800.0,33.85,33.97,33.79,33.92,57800.0
2010-07-27 15:30:00,33.92,33.98,33.83,33.87,163000.0,33.92,33.98,33.83,33.87,163000.0
2010-07-28 09:30:00,33.68,34.39,33.57,33.77,51500.0,33.68,34.39,33.57,33.77,51500.0
2010-07-28 10:00:00,33.74,33.9,33.5,33.55,66700.0,33.74,33.9,33.5,33.55,66700.0
2010-07-28 10:30:00,33.54,33.59,33.34,33.36,55100.0,33.54,33.59,33.34,33.36,55100.0
2010-07-28 11:00:00,33.37,33.4,33.1,33.11,71600.0,33.37,33.4,33.1,33.11,71600.0
2010-07-28 11:30:00,33.11,33.31,33.02,33.29,57500.0,33.11,33.31,33.02,33.29,57500.0
2010-07-28 12:00:00,33.28,33.55,33.28,33.41,26300.0,33.28,33.55,33.28,33.41,26300.0
2010-07-28 12:30:00,33.39,33.44,33.35,33.44,11100.0,33.39,33.44,33.35,33.44,11100.0
2010-07-28 13:00:00,33.45,33.51,33.42,33.49,18600.0,33.45,33.51,33.42,33.49,18600.0
2010-07-28 13:30:00,33.49,33.57,33.45,33.56,28000.0,33.49,33.57,33.45,33.56,28000.0
2010-07-28 14:00:00,33.56,33.59,33.43,33.45,35400.0,33.56,33.59,33.43,33.45,35400.0
2010-07-28 14:30:00,33.45,33.54,33.4,33.41,29000.0,33.45,33.54,33.4,33.41,29000.0
2010-07-28 15:00:00,33.43,33.43,33.21,33.32,31500.0,33.43,33.43,33.21,33.32,31500.0
2010-07-28 15:30:00,33.32,33.43,33.18,33.2,183100.0,33.32,33.43,33.18,33.2,183100.0
2010-07-29 09:30:00,33.24,33.56,32.64,32.7,129000.0,33.24,33.56,32.64,32.7,129000.0
2010-07-29 10:00:00,32.7,32.87,32.59,32.74,66500.0,32.7,32.87,32.59,32.74,66500.0
2010-07-29 10:30:00,32.76,32.82,32.55,32.79,51200.0,32.76,32.82,32.55,32.79,51200.0
2010-07-29 11:00:00,32.74,32.74,32.42,32.51,86500.0,32.74,32.74,32.42,32.51,86500.0
2010-07-29 11:30:00,32.49,32.5,32.26,32.27,94600.0,32.49,32.5,32.26,32.27,94600.0
2010-07-29 12:00:00,32.27,32.32,32.16,32.19,104200.0,32.27,32.32,32.16,32.19,104200.0
2010-07-29 12:30:00,32.2,32.2,32.0,32.16,53900.0,32.2,32.2,32.0,32.16,53900.0
2010-07-29 13:00:00,32.18,32.27,32.12,32.2,42500.0,32.18,32.27,32.12,32.2,42500.0
2010-07-29 13:30:00,32.21,32.41,32.15,32.36,71000.0,32.21,32.41,32.15,32.36,71000.0
2010-07-29 14:00:00,32.37,32.42,32.15,32.36,54900.0,32.37,32.42,32.15,32.36,54900.0
2010-07-29 14:30:00,32.37,32.71,32.37,32.71,70600.0,32.37,32.71,32.37,32.71,70600.0
2010-07-29 15:00:00,32.7,32.81,32.5,32.7,115600.0,32.7,32.81,32.5,32.7,115600.0
2010-07-29 15:30:00,32.7,32.7,32.55,32.62,175300.0,32.7,32.7,32.55,32.62,175300.0
2010-07-30 09:30:00,32.36,32.61,32.0,32.4,96600.0,32.36,32.61,32.0,32.4,96600.0
2010-07-30 10:00:00,32.4,32.61,32.3,32.4,59700.0,32.4,32.61,32.3,32.4,59700.0
2010-07-30 10:30:00,32.39,33.02,32.39,33.01,82400.0,32.39,33.02,32.39,33.01,82400.0
2010-07-30 11:00:00,33.01,33.22,32.96,33.16,55600.0,33.01,33.22,32.96,33.16,55600.0
2010-07-30 11:30:00,33.16,33.58,33.14,33.56,92700.0,33.16,33.58,33.14,33.56,92700.0
2010-07-30 12:00:00,33.56,33.59,33.29,33.44,88400.0,33.56,33.59,33.29,33.44,88400.0
2010-07-30 12:30:00,33.46,33.72,33.39,33.62,42500.0,33.46,33.72,33.39,33.62,42500.0
2010-07-30 13:00:00,33.61,33.63,33.39,33.44,52200.0,33.61,33.63,33.39,33.44,52200.0
2010-07-30 13:30:00,33.43,33.58,33.35,33.49,35000.0,33.43,33.58,33.35,33.49,35000.0
2010-07-30 14:00:00,33.47,33.66,33.39,33.57,49100.0,33.47,33.66,33.39,33.57,49100.0
2010-07-30 14:30:00,33.57,33.65,33.54,33.62,40000.0,33.57,33.65,33.54,33.62,40000.0
2010-07-30 15:00:00,33.62,33.85,33.52,33.71,104500.0,33.62,33.85,33.52,33.71,104500.0
2010-07-30 15:30:00,33.71,33.75,33.53,33.66,296500.0,33.71,33.75,33.53,33.66,296500.0
2010-08-02 09:30:00,33.93,34.02,33.82,33.97,129500.0,33.93,34.02,33.82,33.97,129500.0
2010-08-02 10:00:00,33.98,34.46,33.96,34.42,197300.0,33.98,34.46,33.96,34.42,197300.0
2010-08-02 10:30:00,34.43,34.5,34.4,34.49,101800.0,34.43,34.5,34.4,34.49,101800.0
2010-08-02 11:00:00,34.5,34.58,34.34,34.4,122200.0,34.5,34.58,34.34,34.4,122200.0
2010-08-02 11:30:00,34.41,34.56,34.37,34.52,73000.0,34.41,34.56,34.37,34.52,73000.0
2010-08-02 12:00:00,34.5,34.61,34.48,34.56,68000.0,34.5,34.61,34.48,34.56,68000.0
2010-08-02 12:30:00,34.55,34.6,34.48,34.49,60500.0,34.55,34.6,34.48,34.49,60500.0
2010-08-02 13:00:00,34.49,34.51,34.42,34.44,40200.0,34.49,34.51,34.42,34.44,40200.0
2010-08-02 13:30:00,34.43,34.46,34.32,34.44,72800.0,34.43,34.46,34.32,34.44,72800.0
2010-08-02 14:00:00,34.44,34.51,34.42,34.46,76200.0,34.44,34.51,34.42,34.46,76200.0
2010-08-02 14:30:00,34.45,34.5,34.41,34.44,80300.0,34.45,34.5,34.41,34.44,80300.0
2010-08-02 15:00:00,34.45,34.53,34.35,34.49,92100.0,34.45,34.53,34.35,34.49,92100.0
2010-08-02 15:30:00,34.49,34.53,34.4,34.51,174200.0,34.49,34.53,34.4,34.51,174200.0
2010-08-03 09:30:00,34.32,34.71,34.32,34.47,26700.0,34.32,34.71,34.32,34.47,26700.0
2010-08-03 10:00:00,34.53,34.74,34.31,34.73,32700.0,34.53,34.74,34.31,34.73,32700.0
2010-08-03 10:30:00,34.74,34.87,34.67,34.83,43600.0,34.74,34.87,34.67,34.83,43600.0
2010-08-03 11:00:00,34.83,34.99,34.82,34.97,33700.0,34.83,34.99,34.82,34.97,33700.0
2010-08-03 11:30:00,34.96,35.09,34.93,35.04,78200.0,34.96,35.09,34.93,35.04,78200.0
2010-08-03 12:00:00,35.04,35.1,34.99,35.06,86300.0,35.04,35.1,34.99,35.06,86300.0
2010-08-03 12:30:00,35.06,35.3,35.05,35.26,73400.0,35.06,35.3,35.05,35.26,73400.0
2010-08-03 13:00:00,35.25,35.5,35.25,35.44,246300.0,35.25,35.5,35.25,35.44,246300.0
2010-08-03 13:30:00,35.43,35.54,35.37,35.51,68100.0,35.43,35.54,35.37,35.51,68100.0
2010-08-03 14:00:00,35.5,35.64,35.5,35.59,93800.0,35.5,35.64,35.5,35.59,93800.0
2010-08-03 14:30:00,35.58,35.58,35.4,35.46,57300.0,35.58,35.58,35.4,35.46,57300.0
2010-08-03 15:00:00,35.45,35.46,35.29,35.31,53500.0,35.45,35.46,35.29,35.31,53500.0
2010-08-03 15:30:00,35.31,35.35,35.15,35.25,168300.0,35.31,35.35,35.15,35.25,168300.0
2010-08-04 09:30:00,36.17,37.95,35.93,37.04,624400.0,36.17,37.95,35.93,37.04,624400.0
2010-08-04 10:00:00,37.04,37.19,36.25,36.42,429000.0,37.04,37.19,36.25,36.42,429000.0
2010-08-04 10:30:00,36.43,36.43,36.18,36.18,371500.0,36.43,36.43,36.18,36.18,371500.0
2010-08-04 11:00:00,36.18,36.49,36.16,36.37,129300.0,36.18,36.49,36.16,36.37,129300.0
2010-08-04 11:30:00,36.37,36.41,36.29,36.29,78300.0,36.37,36.41,36.29,36.29,78300.0
2010-08-04 12:00:00,36.28,36.51,36.25,36.4,77200.0,36.28,36.51,36.25,36.4,77200.0
2010-08-04 12:30:00,36.41,36.51,36.37,36.5,180300.0,36.41,36.51,36.37,36.5,180300.0
2010-08-04 13:00:00,36.49,36.5,36.4,36.42,54200.0,36.49,36.5,36.4,36.42,54200.0
2010-08-04 13:30:00,36.42,36.52,36.39,36.42,40100.0,36.42,36.52,36.39,36.42,40100.0
2010-08-04 14:00:00,36.42,36.51,36.28,36.32,61600.0,36.42,36.51,36.28,36.32,61600.0
2010-08-04 14:30:00,36.33,36.34,36.12,36.13,97300.0,36.33,36.34,36.12,36.13,97300.0
2010-08-04 15:00:00,36.13,36.33,36.12,36.32,102000.0,36.13,36.33,36.12,36.32,102000.0
2010-08-04 15:30:00,36.32,36.34,36.18,36.23,220200.0,36.32,36.34,36.18,36.23,220200.0
2010-08-05 09:30:00,36.07,36.22,35.67,35.68,109100.0,36.07,36.22,35.67,35.68,109100.0
2010-08-05 10:00:00,35.68,35.85,35.6,35.85,107200.0,35.68,35.85,35.6,35.85,107200.0
2010-08-05 10:30:00,35.85,35.88,35.43,35.48,64700.0,35.85,35.88,35.43,35.48,64700.0
2010-08-05 11:00:00,35.47,35.79,35.46,35.73,83400.0,35.47,35.79,35.46,35.73,83400.0
2010-08-05 11:30:00,35.73,36.02,35.73,35.94,79700.0,35.73,36.02,35.73,35.94,79700.0
2010-08-05 12:00:00,35.96,36.07,35.93,36.03,41800.0,35.96,36.07,35.93,36.03,41800.0
2010-08-05 12:30:00,36.04,36.12,36.02,36.1,36200.0,36.04,36.12,36.02,36.1,36200.0
2010-08-05 13:00:00,36.11,36.13,36.09,36.1,60900.0,36.11,36.13,36.09,36.1,60900.0
2010-08-05 13:30:00,36.09,36.22,36.08,36.19,41400.0,36.09,36.22,36.08,36.19,41400.0
2010-08-05 14:00:00,36.18,36.2,36.12,36.18,40500.0,36.18,36.2,36.12,36.18,40500.0
2010-08-05 14:30:00,36.18,36.19,36.08,36.13,59800.0,36.18,36.19,36.08,36.13,59800.0
2010-08-05 15:00:00,36.12,36.22,36.06,36.07,99500.0,36.12,36.22,36.06,36.07,99500.0
2010-08-05 15:30:00,36.06,36.14,36.05,36.11,372300.0,36.06,36.14,36.05,36.11,372300.0
2010-08-06 09:30:00,35.86,36.2,35.57,36.2,61500.0,35.86,36.2,35.57,36.2,61500.0
2010-08-06 10:00:00,36.23,36.32,36.09,36.1,39900.0,36.23,36.32,36.09,36.1,39900.0
2010-08-06 10:30:00,36.1,36.15,35.67,35.72,109900.0,36.1,36.15,35.67,35.72,109900.0
2010-08-06 11:00:00,35.74,35.98,35.68,35.88,50300.0,35.74,35.98,35.68,35.88,50300.0
2010-08-06 11:30:00,35.88,35.98,35.87,35.94,25100.0,35.88,35.98,35.87,35.94,25100.0
2010-08-06 12:00:00,35.93,36.02,35.85,35.86,23000.0,35.93,36.02,35.85,35.86,23000.0
2010-08-06 12:30:00,35.87,36.06,35.86,36.06,28100.0,35.87,36.06,35.86,36.06,28100.0
2010-08-06 13:00:00,36.06,36.15,36.0,36.13,23900.0,36.06,36.15,36.0,36.13,23900.0
2010-08-06 13:30:00,36.15,36.24,36.07,36.24,26500.0,36.15,36.24,36.07,36.24,26500.0
2010-08-06 14:00:00,36.22,36.25,36.17,36.23,24000.0,36.22,36.25,36.17,36.23,24000.0
2010-08-06 14:30:00,36.23,36.59,36.22,36.54,102700.0,36.23,36.59,36.22,36.54,102700.0
2010-08-06 15:00:00,36.54,36.58,36.37,36.39,83000.0,36.54,36.58,36.37,36.39,83000.0
2010-08-06 15:30:00,36.39,36.6,36.37,36.51,185700.0,36.39,36.6,36.37,36.51,185700.0
2010-08-09 09:30:00,36.74,36.9,36.71,36.78,80400.0,36.74,36.9,36.71,36.78,80400.0
2010-08-09 10:00:00,36.79,37.01,36.75,36.95,67100.0,36.79,37.01,36.75,36.95,67100.0
2010-08-09 10:30:00,36.94,36.96,36.88,36.92,36600.0,36.94,36.96,36.88,36.92,36600.0
2010-08-09 11:00:00,36.93,36.96,36.82,36.83,40100.0,36.93,36.96,36.82,36.83,40100.0
2010-08-09 11:30:00,36.82,36.95,36.82,36.87,24100.0,36.82,36.95,36.82,36.87,24100.0
2010-08-09 12:00:00,36.87,36.93,36.8,36.82,21600.0,36.87,36.93,36.8,36.82,21600.0
2010-08-09 12:30:00,36.81,36.87,36.75,36.87,17300.0,36.81,36.87,36.75,36.87,17300.0
2010-08-09 13:00:00,36.86,36.88,36.81,36.85,15600.0,36.86,36.88,36.81,36.85,15600.0
2010-08-09 13:30:00,36.84,36.93,36.78,36.91,16100.0,36.84,36.93,36.78,36.91,16100.0
2010-08-09 14:00:00,36.92,36.96,36.89,36.94,19900.0,36.92,36.96,36.89,36.94,19900.0
2010-08-09 14:30:00,36.95,37.04,36.92,37.04,36000.0,36.95,37.04,36.92,37.04,36000.0
2010-08-09 15:00:00,37.03,37.06,37.0,37.02,36700.0,37.03,37.06,37.0,37.02,36700.0
2010-08-09 15:30:00,37.02,37.09,36.96,36.96,230800.0,37.02,37.09,36.96,36.96,230800.0
2010-08-10 09:30:00,37.0,37.55,36.24,36.27,446200.0,37.0,37.55,36.24,36.27,446200.0
2010-08-10 10:00:00,36.26,36.5,36.06,36.11,254900.0,36.26,36.5,36.06,36.11,254900.0
2010-08-10 10:30:00,36.11,36.43,36.07,36.42,301000.0,36.11,36.43,36.07,36.42,301000.0
2010-08-10 11:00:00,36.42,37.0,36.42,36.99,104300.0,36.42,37.0,36.42,36.99,104300.0
2010-08-10 11:30:00,37.0,37.01,36.89,36.95,79800.0,37.0,37.01,36.89,36.95,79800.0
2010-08-10 12:00:00,36.93,37.0,36.83,36.9,89900.0,36.93,37.0,36.83,36.9,89900.0
2010-08-10 12:30:00,36.9,36.97,36.82,36.88,46600.0,36.9,36.97,36.82,36.88,46600.0
2010-08-10 13:00:00,36.86,36.89,36.61,36.61,48000.0,36.86,36.89,36.61,36.61,48000.0
2010-08-10 13:30:00,36.61,36.72,36.52,36.53,33200.0,36.61,36.72,36.52,36.53,33200.0
2010-08-10 14:00:00,36.54,36.83,36.42,36.5,94000.0,36.54,36.83,36.42,36.5,94000.0
2010-08-10 14:30:00,36.55,36.98,36.55,36.9,68200.0,36.55,36.98,36.55,36.9,68200.0
2010-08-10 15:00:00,36.89,37.0,36.86,36.93,112900.0,36.89,37.0,36.86,36.93,112900.0
2010-08-10 15:30:00,36.91,36.92,36.63,36.75,223100.0,36.91,36.92,36.63,36.75,223100.0
2010-08-11 09:30:00,36.13,36.39,35.55,35.96,192900.0,36.13,36.39,35.55,35.96,192900.0
2010-08-11 10:00:00,35.96,36.0,35.67,35.88,93800.0,35.96,36.0,35.67,35.88,93800.0
2010-08-11 10:30:00,35.83,35.88,35.35,35.4,178600.0,35.83,35.88,35.35,35.4,178600.0
2010-08-11 11:00:00,35.41,35.61,35.36,35.57,74700.0,35.41,35.61,35.36,35.57,74700.0
2010-08-11 11:30:00,35.57,35.74,35.57,35.67,44100.0,35.57,35.74,35.57,35.67,44100.0
2010-08-11 12:00:00,35.67,35.71,35.63,35.67,41500.0,35.67,35.71,35.63,35.67,41500.0
2010-08-11 12:30:00,35.66,35.71,35.59,35.67,68000.0,35.66,35.71,35.59,35.67,68000.0
2010-08-11 13:00:00,35.68,35.84,35.65,35.75,39700.0,35.68,35.84,35.65,35.75,39700.0
2010-08-11 13:30:00,35.75,35.79,35.73,35.75,30200.0,35.75,35.79,35.73,35.75,30200.0
2010-08-11 14:00:00,35.75,35.83,35.72,35.75,30300.0,35.75,35.83,35.72,35.75,30300.0
2010-08-11 14:30:00,35.76,35.78,35.73,35.73,81600.0,35.76,35.78,35.73,35.73,81600.0
2010-08-11 15:00:00,35.71,35.77,35.63,35.73,66300.0,35.71,35.77,35.63,35.73,66300.0
2010-08-11 15:30:00,35.73,35.9,35.66,35.76,240500.0,35.73,35.9,35.66,35.76,240500.0
2010-08-12 09:30:00,35.5,36.52,35.37,36.52,128500.0,35.5,36.52,35.37,36.52,128500.0
2010-08-12 10:00:00,36.52,36.57,36.16,36.21,115400.0,36.52,36.57,36.16,36.21,115400.0
2010-08-12 10:30:00,36.2,36.43,36.09,36.21,92500.0,36.2,36.43,36.09,36.21,92500.0
2010-08-12 11:00:00,36.23,36.39,36.21,36.31,74100.0,36.23,36.39,36.21,36.31,74100.0
2010-08-12 11:30:00,36.31,36.44,36.25,36.38,43500.0,36.31,36.44,36.25,36.38,43500.0
2010-08-12 12:00:00,36.38,36.4,36.25,36.32,61500.0,36.38,36.4,36.25,36.32,61500.0
2010-08-12 12:30:00,36.31,36.43,36.25,36.42,44900.0,36.31,36.43,36.25,36.42,44900.0
2010-08-12 13:00:00,36.41,36.42,36.26,36.29,29100.0,36.41,36.42,36.26,36.29,29100.0
2010-08-12 13:30:00,36.29,36.29,36.15,36.19,43900.0,36.29,36.29,36.15,36.19,43900.0
2010-08-12 14:00:00,36.17,36.21,36.1,36.11,32100.0,36.17,36.21,36.1,36.11,32100.0
2010-08-12 14:30:00,36.11,36.29,36.05,36.25,131300.0,36.11,36.29,36.05,36.25,131300.0
2010-08-12 15:00:00,36.26,36.34,36.25,36.26,87600.0,36.26,36.34,36.25,36.26,87600.0
2010-08-12 15:30:00,36.26,36.32,36.24,36.28,267900.0,36.26,36.32,36.24,36.28,267900.0
2010-08-13 09:30:00,36.02,36.52,36.02,36.45,106400.0,36.02,36.52,36.02,36.45,106400.0
2010-08-13 10:00:00,36.42,36.44,36.25,36.27,83900.0,36.42,36.44,36.25,36.27,83900.0
2010-08-13 10:30:00,36.28,36.32,36.2,36.26,106100.0,36.28,36.32,36.2,36.26,106100.0
2010-08-13 11:00:00,36.26,36.28,36.22,36.28,45900.0,36.26,36.28,36.22,36.28,45900.0
2010-08-13 11:30:00,36.28,36.3,36.24,36.25,51300.0,36.28,36.3,36.24,36.25,51300.0
2010-08-13 12:00:00,36.25,36.3,36.16,36.26,162900.0,36.25,36.3,36.16,36.26,162900.0
2010-08-13 12:30:00,36.27,36.34,36.25,36.33,24200.0,36.27,36.34,36.25,36.33,24200.0
2010-08-13 13:00:00,36.35,36.39,36.25,36.28,38300.0,36.35,36.39,36.25,36.28,38300.0
2010-08-13 13:30:00,36.28,36.35,36.25,36.28,29700.0,36.28,36.35,36.25,36.28,29700.0
2010-08-13 14:00:00,36.28,36.31,36.25,36.26,15400.0,36.28,36.31,36.25,36.26,15400.0
2010-08-13 14:30:00,36.26,36.32,36.25,36.29,44400.0,36.26,36.32,36.25,36.29,44400.0
2010-08-13 15:00:00,36.28,36.33,36.22,36.22,48900.0,36.28,36.33,36.22,36.22,48900.0
2010-08-13 15:30:00,36.22,36.29,36.14,36.19,238700.0,36.22,36.29,36.14,36.19,238700.0
2010-08-16 09:30:00,36.07,36.28,35.99,36.17,53900.0,36.07,36.28,35.99,36.17,53900.0
2010-08-16 10:00:00,36.19,36.48,36.16,36.43,47700.0,36.19,36.48,36.16,36.43,47700.0
2010-08-16 10:30:00,36.45,36.53,36.28,36.36,35100.0,36.45,36.53,36.28,36.36,35100.0
2010-08-16 11:00:00,36.34,36.35,36.25,36.29,27800.0,36.34,36.35,36.25,36.29,27800.0
2010-08-16 11:30:00,36.29,36.4,36.26,36.33,18000.0,36.29,36.4,36.26,36.33,18000.0
2010-08-16 12:00:00,36.32,36.46,36.28,36.46,19800.0,36.32,36.46,36.28,36.46,19800.0
2010-08-16 12:30:00,36.46,36.69,36.46,36.54,36700.0,36.46,36.69,36.46,36.54,36700.0
2010-08-16 13:00:00,36.53,36.54,36.5,36.5,46500.0,36.53,36.54,36.5,36.5,46500.0
2010-08-16 13:30:00,36.5,36.53,36.46,36.5,99700.0,36.5,36.53,36.46,36.5,99700.0
2010-08-16 14:00:00,36.5,36.54,36.45,36.52,56300.0,36.5,36.54,36.45,36.52,56300.0
2010-08-16 14:30:00,36.53,36.54,36.33,36.4,105400.0,36.53,36.54,36.33,36.4,105400.0
2010-08-16 15:00:00,36.4,36.42,36.05,36.12,135100.0,36.4,36.42,36.05,36.12,135100.0
2010-08-16 15:30:00,36.1,36.32,35.97,36.3,218400.0,36.1,36.32,35.97,36.3,218400.0
2010-08-17 09:30:00,36.53,36.55,36.09,36.09,48100.0,36.53,36.55,36.09,36.09,48100.0
2010-08-17 10:00:00,36.09,36.24,36.06,36.1,52200.0,36.09,36.24,36.06,36.1,52200.0
2010-08-17 10:30:00,36.12,36.16,36.08,36.12,70600.0,36.12,36.16,36.08,36.12,70600.0
2010-08-17 11:00:00,36.12,36.36,36.11,36.15,82600.0,36.12,36.36,36.11,36.15,82600.0
2010-08-17 11:30:00,36.17,36.39,36.16,36.33,63500.0,36.17,36.39,36.16,36.33,63500.0
2010-08-17 12:00:00,36.32,36.44,36.32,36.4,39400.0,36.32,36.44,36.32,36.4,39400.0
2010-08-17 12:30:00,36.41,36.45,36.4,36.4,28300.0,36.41,36.45,36.4,36.4,28300.0
2010-08-17 13:00:00,36.41,36.63,36.4,36.58,109600.0,36.41,36.63,36.4,36.58,109600.0
2010-08-17 13:30:00,36.57,36.69,36.57,36.63,18500.0,36.57,36.69,36.57,36.63,18500.0
2010-08-17 14:00:00,36.63,36.67,36.62,36.64,25200.0,36.63,36.67,36.62,36.64,25200.0
2010-08-17 14:30:00,36.65,36.67,36.55,36.59,40800.0,36.65,36.67,36.55,36.59,40800.0
2010-08-17 15:00:00,36.6,36.6,36.45,36.57,52900.0,36.6,36.6,36.45,36.57,52900.0
2010-08-17 15:30:00,36.57,36.59,36.26,36.27,378500.0,36.57,36.59,36.26,36.27,378500.0
2010-08-18 09:30:00,36.08,36.14,35.8,36.02,148300.0,36.08,36.14,35.8,36.02,148300.0
2010-08-18 10:00:00,36.06,36.35,36.06,36.16,161300.0,36.06,36.35,36.06,36.16,161300.0
2010-08-18 10:30:00,36.18,36.23,36.07,36.2,32600.0,36.18,36.23,36.07,36.2,32600.0
2010-08-18 11:00:00,36.2,36.37,36.16,36.21,23500.0,36.2,36.37,36.16,36.21,23500.0
2010-08-18 11:30:00,36.2,36.42,36.2,36.35,14900.0,36.2,36.42,36.2,36.35,14900.0
2010-08-18 12:00:00,36.35,36.38,36.3,36.38,16300.0,36.35,36.38,36.3,36.38,16300.0
2010-08-18 12:30:00,36.37,36.6,36.33,36.6,15500.0,36.37,36.6,36.33,36.6,15500.0
2010-08-18 13:00:00,36.59,36.74,36.55,36.72,26000.0,36.59,36.74,36.55,36.72,26000.0
2010-08-18 13:30:00,36.73,36.75,36.66,36.74,42300.0,36.73,36.75,36.66,36.74,42300.0
2010-08-18 14:00:00,36.74,36.75,36.67,36.71,44200.0,36.74,36.75,36.67,36.71,44200.0
2010-08-18 14:30:00,36.72,36.72,36.55,36.55,25500.0,36.72,36.72,36.55,36.55,25500.0
2010-08-18 15:00:00,36.54,36.6,36.45,36.5,42300.0,36.54,36.6,36.45,36.5,42300.0
2010-08-18 15:30:00,36.49,36.58,36.31,36.36,135000.0,36.49,36.58,36.31,36.36,135000.0
2010-08-19 09:30:00,36.36,36.45,35.9,36.0,50200.0,36.36,36.45,35.9,36.0,50200.0
2010-08-19 10:00:00,36.0,36.08,35.79,35.91,107600.0,36.0,36.08,35.79,35.91,107600.0
2010-08-19 10:30:00,35.9,36.03,35.82,35.92,54400.0,35.9,36.03,35.82,35.92,54400.0
2010-08-19 11:00:00,35.89,35.9,35.59,35.66,174300.0,35.89,35.9,35.59,35.66,174300.0
2010-08-19 11:30:00,35.65,35.72,35.35,35.47,122800.0,35.65,35.72,35.35,35.47,122800.0
2010-08-19 12:00:00,35.52,35.68,35.37,35.65,49300.0,35.52,35.68,35.37,35.65,49300.0
2010-08-19 12:30:00,35.65,35.72,35.6,35.67,53100.0,35.65,35.72,35.6,35.67,53100.0
2010-08-19 13:00:00,35.63,35.66,35.4,35.4,47600.0,35.63,35.66,35.4,35.4,47600.0
2010-08-19 13:30:00,35.4,35.45,35.22,35.22,64200.0,35.4,35.45,35.22,35.22,64200.0
2010-08-19 14:00:00,35.22,35.33,35.17,35.26,91000.0,35.22,35.33,35.17,35.26,91000.0
2010-08-19 14:30:00,35.26,35.34,35.14,35.25,159900.0,35.26,35.34,35.14,35.25,159900.0
2010-08-19 15:00:00,35.25,35.51,35.22,35.42,86100.0,35.25,35.51,35.22,35.42,86100.0
2010-08-19 15:30:00,35.42,35.54,35.35,35.36,197600.0,35.42,35.54,35.35,35.36,197600.0
2010-08-20 09:30:00,35.24,35.25,34.76,35.18,201100.0,35.24,35.25,34.76,35.18,201100.0
2010-08-20 10:00:00,35.19,35.31,35.01,35.09,128500.0,35.19,35.31,35.01,35.09,128500.0
2010-08-20 10:30:00,35.11,35.33,35.11,35.27,29700.0,35.11,35.33,35.11,35.27,29700.0
2010-08-20 11:00:00,35.29,35.38,35.2,35.32,28800.0,35.29,35.38,35.2,35.32,28800.0
2010-08-20 11:30:00,35.33,35.38,35.14,35.15,23600.0,35.33,35.38,35.14,35.15,23600.0
2010-08-20 12:00:00,35.16,35.28,35.14,35.18,26300.0,35.16,35.28,35.14,35.18,26300.0
2010-08-20 12:30:00,35.2,35.31,35.2,35.31,26500.0,35.2,35.31,35.2,35.31,26500.0
2010-08-20 13:00:00,35.32,35.41,35.31,35.41,26800.0,35.32,35.41,35.31,35.41,26800.0
2010-08-20 13:30:00,35.42,35.45,35.31,35.44,19700.0,35.42,35.45,35.31,35.44,19700.0
2010-08-20 14:00:00,35.44,35.56,35.43,35.54,18000.0,35.44,35.56,35.43,35.54,18000.0
2010-08-20 14:30:00,35.54,35.71,35.54,35.63,28900.0,35.54,35.71,35.54,35.63,28900.0
2010-08-20 15:00:00,35.63,35.74,35.5,35.67,67900.0,35.63,35.74,35.5,35.67,67900.0
2010-08-20 15:30:00,35.67,35.74,35.57,35.58,152500.0,35.67,35.74,35.57,35.58,152500.0
2010-08-23 09:30:00,35.81,36.19,35.68,36.09,28400.0,35.81,36.19,35.68,36.09,28400.0
2010-08-23 10:00:00,36.1,36.1,35.45,35.5,42000.0,36.1,36.1,35.45,35.5,42000.0
2010-08-23 10:30:00,35.51,35.63,35.33,35.38,50200.0,35.51,35.63,35.33,35.38,50200.0
2010-08-23 11:00:00,35.37,35.52,35.21,35.41,64000.0,35.37,35.52,35.21,35.41,64000.0
2010-08-23 11:30:00,35.4,35.58,35.38,35.57,35100.0,35.4,35.58,35.38,35.57,35100.0
2010-08-23 12:00:00,35.57,35.64,35.53,35.56,65200.0,35.57,35.64,35.53,35.56,65200.0
2010-08-23 12:30:00,35.58,35.63,35.57,35.6,38400.0,35.58,35.63,35.57,35.6,38400.0
2010-08-23 13:00:00,35.59,35.66,35.56,35.63,54600.0,35.59,35.66,35.56,35.63,54600.0
2010-08-23 13:30:00,35.64,35.67,35.55,35.63,30600.0,35.64,35.67,35.55,35.63,30600.0
2010-08-23 14:00:00,35.63,35.7,35.47,35.5,103500.0,35.63,35.7,35.47,35.5,103500.0
2010-08-23 14:30:00,35.5,35.52,35.38,35.39,48600.0,35.5,35.52,35.38,35.39,48600.0
2010-08-23 15:00:00,35.39,35.5,35.33,35.34,82800.0,35.39,35.5,35.33,35.34,82800.0
2010-08-23 15:30:00,35.34,35.5,35.19,35.23,329300.0,35.34,35.5,35.19,35.23,329300.0
2010-08-24 09:30:00,34.96,34.96,34.53,34.65,52000.0,34.96,34.96,34.53,34.65,52000.0
2010-08-24 10:00:00,34.65,34.66,34.36,34.57,66000.0,34.65,34.66,34.36,34.57,66000.0
2010-08-24 10:30:00,34.58,34.75,34.52,34.71,62800.0,34.58,34.75,34.52,34.71,62800.0
2010-08-24 11:00:00,34.71,34.9,34.6,34.76,51200.0,34.71,34.9,34.6,34.76,51200.0
2010-08-24 11:30:00,34.77,34.93,34.75,34.79,28300.0,34.77,34.93,34.75,34.79,28300.0
2010-08-24 12:00:00,34.79,34.79,34.58,34.58,47500.0,34.79,34.79,34.58,34.58,47500.0
2010-08-24 12:30:00,34.59,34.72,34.57,34.57,29300.0,34.59,34.72,34.57,34.57,29300.0
2010-08-24 13:00:00,34.58,34.58,34.42,34.51,54900.0,34.58,34.58,34.42,34.51,54900.0
2010-08-24 13:30:00,34.51,34.51,34.3,34.35,36100.0,34.51,34.51,34.3,34.35,36100.0
2010-08-24 14:00:00,34.36,34.44,34.32,34.35,40300.0,34.36,34.44,34.32,34.35,40300.0
2010-08-24 14:30:00,34.35,34.45,34.33,34.42,56200.0,34.35,34.45,34.33,34.42,56200.0
2010-08-24 15:00:00,34.43,34.54,34.39,34.4,82000.0,34.43,34.54,34.39,34.4,82000.0
2010-08-24 15:30:00,34.41,34.49,34.11,34.17,268200.0,34.41,34.49,34.11,34.17,268200.0
2010-08-25 09:30:00,33.91,34.18,33.86,34.06,71600.0,33.91,34.18,33.86,34.06,71600.0
2010-08-25 10:00:00,34.03,34.24,33.86,34.1,47400.0,34.03,34.24,33.86,34.1,47400.0
2010-08-25 10:30:00,34.1,34.14,33.96,34.05,69200.0,34.1,34.14,33.96,34.05,69200.0
2010-08-25 11:00:00,34.06,34.25,33.78,34.25,62500.0,34.06,34.25,33.78,34.25,62500.0
2010-08-25 11:30:00,34.24,34.37,34.18,34.27,81800.0,34.24,34.37,34.18,34.27,81800.0
2010-08-25 12:00:00,34.27,34.33,34.19,34.32,42200.0,34.27,34.33,34.19,34.32,42200.0
2010-08-25 12:30:00,34.33,34.35,34.21,34.21,20000.0,34.33,34.35,34.21,34.21,20000.0
2010-08-25 13:00:00,34.21,34.31,34.17,34.27,56000.0,34.21,34.31,34.17,34.27,56000.0
2010-08-25 13:30:00,34.27,34.47,34.27,34.43,22200.0,34.27,34.47,34.27,34.43,22200.0
2010-08-25 14:00:00,34.45,34.59,34.35,34.36,24700.0,34.45,34.59,34.35,34.36,24700.0
2010-08-25 14:30:00,34.36,34.51,34.32,34.45,37300.0,34.36,34.51,34.32,34.45,37300.0
2010-08-25 15:00:00,34.47,34.51,34.3,34.31,53900.0,34.47,34.51,34.3,34.31,53900.0
2010-08-25 15:30:00,34.31,34.63,34.31,34.46,186700.0,34.31,34.63,34.31,34.46,186700.0
2010-08-26 09:30:00,34.49,34.49,33.88,33.97,57000.0,34.49,34.49,33.88,33.97,57000.0
2010-08-26 10:00:00,33.98,34.13,33.91,33.94,47300.0,33.98,34.13,33.91,33.94,47300.0
2010-08-26 10:30:00,33.96,34.16,33.79,33.81,65000.0,33.96,34.16,33.79,33.81,65000.0
2010-08-26 11:00:00,33.84,33.85,33.65,33.65,80500.0,33.84,33.85,33.65,33.65,80500.0
2010-08-26 11:30:00,33.65,33.76,33.57,33.76,66000.0,33.65,33.76,33.57,33.76,66000.0
2010-08-26 12:00:00,33.75,33.77,33.64,33.65,25700.0,33.75,33.77,33.64,33.65,25700.0
2010-08-26 12:30:00,33.66,33.67,33.55,33.6,30200.0,33.66,33.67,33.55,33.6,30200.0
2010-08-26 13:00:00,33.62,33.64,33.56,33.6,24700.0,33.62,33.64,33.56,33.6,24700.0
2010-08-26 13:30:00,33.6,33.62,33.51,33.52,46800.0,33.6,33.62,33.51,33.52,46800.0
2010-08-26 14:00:00,33.51,33.56,33.36,33.36,58200.0,33.51,33.56,33.36,33.36,58200.0
2010-08-26 14:30:00,33.35,33.44,33.3,33.36,48800.0,33.35,33.44,33.3,33.36,48800.0
2010-08-26 15:00:00,33.37,33.51,33.3,33.48,45700.0,33.37,33.51,33.3,33.48,45700.0
2010-08-26 15:30:00,33.48,33.63,33.37,33.38,171000.0,33.48,33.63,33.37,33.38,171000.0
2010-08-27 09:30:00,33.55,33.6,33.08,33.08,49500.0,33.55,33.6,33.08,33.08,49500.0
2010-08-27 10:00:00,33.11,33.85,32.88,33.8,104100.0,33.11,33.85,32.88,33.8,104100.0
2010-08-27 10:30:00,33.8,33.84,33.44,33.6,33900.0,33.8,33.84,33.44,33.6,33900.0
2010-08-27 11:00:00,33.62,34.3,33.62,34.23,112800.0,33.62,34.3,33.62,34.23,112800.0
2010-08-27 11:30:00,34.24,34.45,34.19,34.43,69600.0,34.24,34.45,34.19,34.43,69600.0
2010-08-27 12:00:00,34.44,34.73,34.43,34.71,69600.0,34.44,34.73,34.43,34.71,69600.0
2010-08-27 12:30:00,34.71,34.74,34.45,34.48,62500.0,34.71,34.74,34.45,34.48,62500.0
2010-08-27 13:00:00,34.47,34.6,34.41,34.6,54700.0,34.47,34.6,34.41,34.6,54700.0
2010-08-27 13:30:00,34.6,34.64,34.45,34.6,40000.0,34.6,34.64,34.45,34.6,40000.0
2010-08-27 14:00:00,34.6,34.6,34.4,34.44,38300.0,34.6,34.6,34.4,34.44,38300.0
2010-08-27 14:30:00,34.45,34.62,34.45,34.5,35700.0,34.45,34.62,34.45,34.5,35700.0
2010-08-27 15:00:00,34.5,34.52,34.38,34.52,64800.0,34.5,34.52,34.38,34.52,64800.0
2010-08-27 15:30:00,34.51,34.53,34.37,34.4,182600.0,34.51,34.53,34.37,34.4,182600.0
2010-08-30 09:30:00,34.32,34.62,34.2,34.33,35400.0,34.32,34.62,34.2,34.33,35400.0
2010-08-30 10:00:00,34.33,34.4,34.07,34.09,58100.0,34.33,34.4,34.07,34.09,58100.0
2010-08-30 10:30:00,34.06,34.19,33.98,34.15,21500.0,34.06,34.19,33.98,34.15,21500.0
2010-08-30 11:00:00,34.15,34.24,34.11,34.22,25500.0,34.15,34.24,34.11,34.22,25500.0
2010-08-30 11:30:00,34.21,34.23,34.08,34.1,24300.0,34.21,34.23,34.08,34.1,24300.0
2010-08-30 12:00:00,34.1,34.11,33.93,33.93,31500.0,34.1,34.11,33.93,33.93,31500.0
2010-08-30 12:30:00,33.94,34.02,33.92,33.96,28100.0,33.94,34.02,33.92,33.96,28100.0
2010-08-30 13:00:00,33.96,34.08,33.79,33.83,28400.0,33.96,34.08,33.79,33.83,28400.0
2010-08-30 13:30:00,33.84,33.95,33.81,33.88,23700.0,33.84,33.95,33.81,33.88,23700.0
2010-08-30 14:00:00,33.86,33.96,33.84,33.95,19000.0,33.86,33.96,33.84,33.95,19000.0
2010-08-30 14:30:00,33.94,34.05,33.93,33.93,28400.0,33.94,34.05,33.93,33.93,28400.0
2010-08-30 15:00:00,33.94,33.97,33.64,33.68,77300.0,33.94,33.97,33.64,33.68,77300.0
2010-08-30 15:30:00,33.68,33.73,33.61,33.64,133100.0,33.68,33.73,33.61,33.64,133100.0
2010-08-31 09:30:00,33.16,33.35,33.0,33.03,100700.0,33.16,33.35,33.0,33.03,100700.0
2010-08-31 10:00:00,33.03,33.59,33.03,33.47,55300.0,33.03,33.59,33.03,33.47,55300.0
2010-08-31 10:30:00,33.47,33.48,33.17,33.32,44400.0,33.47,33.48,33.17,33.32,44400.0
2010-08-31 11:00:00,33.31,33.33,33.22,33.26,102300.0,33.31,33.33,33.22,33.26,102300.0
2010-08-31 11:30:00,33.26,33.44,33.25,33.35,45200.0,33.26,33.44,33.25,33.35,45200.0
2010-08-31 12:00:00,33.35,33.4,33.25,33.4,25400.0,33.35,33.4,33.25,33.4,25400.0
2010-08-31 12:30:00,33.4,33.52,33.2,33.2,37800.0,33.4,33.52,33.2,33.2,37800.0
2010-08-31 13:00:00,33.17,33.34,33.12,33.28,69000.0,33.17,33.34,33.12,33.28,69000.0
2010-08-31 13:30:00,33.29,33.45,33.29,33.44,45900.0,33.29,33.45,33.29,33.44,45900.0
2010-08-31 14:00:00,33.44,33.46,33.28,33.36,78000.0,33.44,33.46,33.28,33.36,78000.0
2010-08-31 14:30:00,33.36,33.36,33.2,33.21,124100.0,33.36,33.36,33.2,33.21,124100.0
2010-08-31 15:00:00,33.2,33.35,33.14,33.26,77700.0,33.2,33.35,33.14,33.26,77700.0
2010-08-31 15:30:00,33.23,33.35,33.1,33.35,325500.0,33.23,33.35,33.1,33.35,325500.0
2010-09-01 09:30:00,33.68,34.19,33.58,34.17,138300.0,33.68,34.19,33.58,34.17,138300.0
2010-09-01 10:00:00,34.17,34.92,34.12,34.92,177500.0,34.17,34.92,34.12,34.92,177500.0
2010-09-01 10:30:00,34.92,34.99,34.74,34.81,106600.0,34.92,34.99,34.74,34.81,106600.0
2010-09-01 11:00:00,34.82,35.06,34.78,34.82,135100.0,34.82,35.06,34.78,34.82,135100.0
2010-09-01 11:30:00,34.83,34.95,34.7,34.88,83300.0,34.83,34.95,34.7,34.88,83300.0
2010-09-01 12:00:00,34.88,34.92,34.74,34.78,51000.0,34.88,34.92,34.74,34.78,51000.0
2010-09-01 12:30:00,34.78,34.78,34.49,34.63,120700.0,34.78,34.78,34.49,34.63,120700.0
2010-09-01 13:00:00,34.63,34.64,34.44,34.46,59000.0,34.63,34.64,34.44,34.46,59000.0
2010-09-01 13:30:00,34.47,34.66,34.44,34.62,116300.0,34.47,34.66,34.44,34.62,116300.0
2010-09-01 14:00:00,34.6,34.65,34.53,34.57,45200.0,34.6,34.65,34.53,34.57,45200.0
2010-09-01 14:30:00,34.57,34.76,34.57,34.76,101000.0,34.57,34.76,34.57,34.76,101000.0
2010-09-01 15:00:00,34.74,34.9,34.7,34.86,85400.0,34.74,34.9,34.7,34.86,85400.0
2010-09-01 15:30:00,34.85,34.95,34.78,34.93,360100.0,34.85,34.95,34.78,34.93,360100.0
2010-09-02 09:30:00,34.71,34.78,34.44,34.52,84700.0,34.71,34.78,34.44,34.52,84700.0
2010-09-02 10:00:00,34.51,34.88,34.42,34.87,140600.0,34.51,34.88,34.42,34.87,140600.0
2010-09-02 10:30:00,34.86,34.88,34.71,34.75,36200.0,34.86,34.88,34.71,34.75,36200.0
2010-09-02 11:00:00,34.76,34.83,34.71,34.79,59900.0,34.76,34.83,34.71,34.79,59900.0
2010-09-02 11:30:00,34.79,34.88,34.78,34.84,31500.0,34.79,34.88,34.78,34.84,31500.0
2010-09-02 12:00:00,34.83,34.96,34.82,34.96,54500.0,34.83,34.96,34.82,34.96,54500.0
2010-09-02 12:30:00,34.96,35.12,34.96,35.11,74000.0,34.96,35.12,34.96,35.11,74000.0
2010-09-02 13:00:00,35.11,35.13,34.94,34.98,65400.0,35.11,35.13,34.94,34.98,65400.0
2010-09-02 13:30:00,34.98,34.99,34.87,34.9,54100.0,34.98,34.99,34.87,34.9,54100.0
2010-09-02 14:00:00,34.9,35.14,34.89,35.14,80600.0,34.9,35.14,34.89,35.14,80600.0
2010-09-02 14:30:00,35.14,35.2,35.09,35.2,45600.0,35.14,35.2,35.09,35.2,45600.0
2010-09-02 15:00:00,35.19,35.22,35.14,35.16,94300.0,35.19,35.22,35.14,35.16,94300.0
2010-09-02 15:30:00,35.17,35.45,35.14,35.45,275700.0,35.17,35.45,35.14,35.45,275700.0
2010-09-03 09:30:00,35.79,36.05,35.62,35.73,88200.0,35.79,36.05,35.62,35.73,88200.0
2010-09-03 10:00:00,35.7,35.77,35.55,35.57,74000.0,35.7,35.77,35.55,35.57,74000.0
2010-09-03 10:30:00,35.57,35.78,35.5,35.74,38700.0,35.57,35.78,35.5,35.74,38700.0
2010-09-03 11:00:00,35.74,35.79,35.64,35.75,43900.0,35.74,35.79,35.64,35.75,43900.0
2010-09-03 11:30:00,35.74,35.83,35.64,35.81,41200.0,35.74,35.83,35.64,35.81,41200.0
2010-09-03 12:00:00,35.79,35.79,35.66,35.66,20100.0,35.79,35.79,35.66,35.66,20100.0
2010-09-03 12:30:00,35.66,35.81,35.63,35.78,27400.0,35.66,35.81,35.63,35.78,27400.0
2010-09-03 13:00:00,35.77,35.84,35.7,35.72,28800.0,35.77,35.84,35.7,35.72,28800.0
2010-09-03 13:30:00,35.75,35.9,35.74,35.9,30700.0,35.75,35.9,35.74,35.9,30700.0
2010-09-03 14:00:00,35.9,35.94,35.87,35.9,26300.0,35.9,35.94,35.87,35.9,26300.0
2010-09-03 14:30:00,35.9,35.94,35.79,35.82,47200.0,35.9,35.94,35.79,35.82,47200.0
2010-09-03 15:00:00,35.81,35.95,35.74,35.94,84800.0,35.81,35.95,35.74,35.94,84800.0
2010-09-03 15:30:00,35.95,36.08,35.85,36.06,201900.0,35.95,36.08,35.85,36.06,201900.0
2010-09-07 09:30:00,36.23,36.26,35.38,35.38,80800.0,36.23,36.26,35.38,35.38,80800.0
2010-09-07 10:00:00,35.39,35.46,35.28,35.32,67000.0,35.39,35.46,35.28,35.32,67000.0
2010-09-07 10:30:00,35.32,35.38,35.21,35.31,44000.0,35.32,35.38,35.21,35.31,44000.0
2010-09-07 11:00:00,35.33,35.52,35.25,35.52,38100.0,35.33,35.52,35.25,35.52,38100.0
2010-09-07 11:30:00,35.54,35.73,35.47,35.51,99600.0,35.54,35.73,35.47,35.51,99600.0
2010-09-07 12:00:00,35.51,35.55,35.29,35.35,33100.0,35.51,35.55,35.29,35.35,33100.0
2010-09-07 12:30:00,35.33,35.33,35.23,35.25,15200.0,35.33,35.33,35.23,35.25,15200.0
2010-09-07 13:00:00,35.25,35.28,35.11,35.13,33400.0,35.25,35.28,35.11,35.13,33400.0
2010-09-07 13:30:00,35.13,35.29,35.12,35.24,22300.0,35.13,35.29,35.12,35.24,22300.0
2010-09-07 14:00:00,35.26,35.26,35.15,35.17,21400.0,35.26,35.26,35.15,35.17,21400.0
2010-09-07 14:30:00,35.18,35.18,34.95,34.99,46000.0,35.18,35.18,34.95,34.99,46000.0
2010-09-07 15:00:00,34.98,34.98,34.84,34.93,88100.0,34.98,34.98,34.84,34.93,88100.0
2010-09-07 15:30:00,34.94,35.05,34.92,34.99,170800.0,34.94,35.05,34.92,34.99,170800.0
2010-09-08 09:30:00,35.13,35.56,34.75,35.41,620200.0,35.13,35.56,34.75,35.41,620200.0
2010-09-08 10:00:00,35.4,35.67,35.26,35.32,793900.0,35.4,35.67,35.26,35.32,793900.0
2010-09-08 10:30:00,35.32,35.49,34.99,35.11,431800.0,35.32,35.49,34.99,35.11,431800.0
2010-09-08 11:00:00,35.12,35.3,34.97,35.17,156900.0,35.12,35.3,34.97,35.17,156900.0
2010-09-08 11:30:00,35.17,35.18,34.88,35.03,189000.0,35.17,35.18,34.88,35.03,189000.0
2010-09-08 12:00:00,35.02,35.39,35.02,35.37,148800.0,35.02,35.39,35.02,35.37,148800.0
2010-09-08 12:30:00,35.36,35.51,35.26,35.45,128000.0,35.36,35.51,35.26,35.45,128000.0
2010-09-08 13:00:00,35.46,35.52,35.4,35.41,76700.0,35.46,35.52,35.4,35.41,76700.0
2010-09-08 13:30:00,35.42,35.45,35.2,35.41,61700.0,35.42,35.45,35.2,35.41,61700.0
2010-09-08 14:00:00,35.39,35.4,35.09,35.12,227700.0,35.39,35.4,35.09,35.12,227700.0
2010-09-08 14:30:00,35.12,35.51,35.12,35.49,219000.0,35.12,35.51,35.12,35.49,219000.0
2010-09-08 15:00:00,35.48,35.68,35.45,35.61,244600.0,35.48,35.68,35.45,35.61,244600.0
2010-09-08 15:30:00,35.6,36.08,35.53,36.06,1153200.0,35.6,36.08,35.53,36.06,1153200.0
2010-09-09 09:30:00,36.26,36.64,35.78,35.78,169600.0,36.26,36.64,35.78,35.78,169600.0
2010-09-09 10:00:00,35.78,35.94,35.73,35.88,180600.0,35.78,35.94,35.73,35.88,180600.0
2010-09-09 10:30:00,35.88,36.12,35.85,36.01,138500.0,35.88,36.12,35.85,36.01,138500.0
2010-09-09 11:00:00,36.02,36.15,36.01,36.06,164500.0,36.02,36.15,36.01,36.06,164500.0
2010-09-09 11:30:00,36.02,36.15,35.97,36.05,117800.0,36.02,36.15,35.97,36.05,117800.0
2010-09-09 12:00:00,36.06,36.18,36.05,36.09,76000.0,36.06,36.18,36.05,36.09,76000.0
2010-09-09 12:30:00,36.1,36.1,35.89,35.89,45400.0,36.1,36.1,35.89,35.89,45400.0
2010-09-09 13:00:00,35.88,36.0,35.84,35.98,113000.0,35.88,36.0,35.84,35.98,113000.0
2010-09-09 13:30:00,35.98,36.15,35.95,36.11,184700.0,35.98,36.15,35.95,36.11,184700.0
2010-09-09 14:00:00,36.09,36.14,35.9,36.08,60700.0,36.09,36.14,35.9,36.08,60700.0
2010-09-09 14:30:00,36.08,36.1,36.0,36.05,53400.0,36.08,36.1,36.0,36.05,53400.0
2010-09-09 15:00:00,36.05,36.07,35.93,35.93,114700.0,36.05,36.07,35.93,35.93,114700.0
2010-09-09 15:30:00,35.95,35.98,35.85,35.89,198200.0,35.95,35.98,35.85,35.89,198200.0
2010-09-10 09:30:00,36.08,36.36,35.83,36.15,250100.0,36.08,36.36,35.83,36.15,250100.0
2010-09-10 10:00:00,36.14,36.36,35.97,36.08,278800.0,36.14,36.36,35.97,36.08,278800.0
2010-09-10 10:30:00,36.1,36.28,36.02,36.21,191500.0,36.1,36.28,36.02,36.21,191500.0
2010-09-10 11:00:00,36.21,36.35,36.17,36.35,158700.0,36.21,36.35,36.17,36.35,158700.0
2010-09-10 11:30:00,36.35,36.4,36.18,36.29,36300.0,36.35,36.4,36.18,36.29,36300.0
2010-09-10 12:00:00,36.29,36.35,36.1,36.24,100800.0,36.29,36.35,36.1,36.24,100800.0
2010-09-10 12:30:00,36.24,36.34,36.13,36.29,152900.0,36.24,36.34,36.13,36.29,152900.0
2010-09-10 13:00:00,36.27,36.3,36.19,36.28,37500.0,36.27,36.3,36.19,36.28,37500.0
2010-09-10 13:30:00,36.28,36.38,36.19,36.34,102500.0,36.28,36.38,36.19,36.34,102500.0
2010-09-10 14:00:00,36.34,36.39,36.27,36.33,127100.0,36.34,36.39,36.27,36.33,127100.0
2010-09-10 14:30:00,36.31,36.37,36.25,36.3,153900.0,36.31,36.37,36.25,36.3,153900.0
2010-09-10 15:00:00,36.29,36.34,36.19,36.3,251000.0,36.29,36.34,36.19,36.3,251000.0
2010-09-10 15:30:00,36.3,36.51,36.18,36.48,683800.0,36.3,36.51,36.18,36.48,683800.0
2010-09-13 09:30:00,36.52,36.77,36.5,36.63,230300.0,36.52,36.77,36.5,36.63,230300.0
2010-09-13 10:00:00,36.63,36.71,36.5,36.69,367400.0,36.63,36.71,36.5,36.69,367400.0
2010-09-13 10:30:00,36.7,36.8,36.65,36.65,47700.0,36.7,36.8,36.65,36.65,47700.0
2010-09-13 11:00:00,36.65,36.75,36.56,36.75,75400.0,36.65,36.75,36.56,36.75,75400.0
2010-09-13 11:30:00,36.74,36.79,36.65,36.77,60400.0,36.74,36.79,36.65,36.77,60400.0
2010-09-13 12:00:00,36.77,36.83,36.64,36.71,83500.0,36.77,36.83,36.64,36.71,83500.0
2010-09-13 12:30:00,36.69,36.69,36.53,36.6,29500.0,36.69,36.69,36.53,36.6,29500.0
2010-09-13 13:00:00,36.61,36.72,36.58,36.64,35600.0,36.61,36.72,36.58,36.64,35600.0
2010-09-13 13:30:00,36.62,36.65,36.59,36.63,30700.0,36.62,36.65,36.59,36.63,30700.0
2010-09-13 14:00:00,36.63,36.81,36.5,36.81,124800.0,36.63,36.81,36.5,36.81,124800.0
2010-09-13 14:30:00,36.8,36.85,36.74,36.8,102100.0,36.8,36.85,36.74,36.8,102100.0
2010-09-13 15:00:00,36.8,36.84,36.69,36.78,89100.0,36.8,36.84,36.69,36.78,89100.0
2010-09-13 15:30:00,36.79,36.84,36.71,36.76,361500.0,36.79,36.84,36.71,36.76,361500.0
2010-09-14 09:30:00,36.62,37.3,36.62,37.12,212600.0,36.62,37.3,36.62,37.12,212600.0
2010-09-14 10:00:00,37.13,37.44,36.93,37.31,138500.0,37.13,37.44,36.93,37.31,138500.0
2010-09-14 10:30:00,37.31,37.4,37.16,37.34,86500.0,37.31,37.4,37.16,37.34,86500.0
2010-09-14 11:00:00,37.34,37.41,37.28,37.3,126200.0,37.34,37.41,37.28,37.3,126200.0
2010-09-14 11:30:00,37.32,37.45,37.3,37.39,112600.0,37.32,37.45,37.3,37.39,112600.0
2010-09-14 12:00:00,37.39,37.4,37.32,37.38,98400.0,37.39,37.4,37.32,37.38,98400.0
2010-09-14 12:30:00,37.37,37.44,37.34,37.43,139900.0,37.37,37.44,37.34,37.43,139900.0
2010-09-14 13:00:00,37.44,37.47,37.34,37.4,65200.0,37.44,37.47,37.34,37.4,65200.0
2010-09-14 13:30:00,37.39,37.45,37.27,37.39,91800.0,37.39,37.45,37.27,37.39,91800.0
2010-09-14 14:00:00,37.38,37.39,37.3,37.32,60900.0,37.38,37.39,37.3,37.32,60900.0
2010-09-14 14:30:00,37.34,37.41,37.3,37.31,78800.0,37.34,37.41,37.3,37.31,78800.0
2010-09-14 15:00:00,37.31,37.45,37.31,37.45,166000.0,37.31,37.45,37.31,37.45,166000.0
2010-09-14 15:30:00,37.45,37.55,37.41,37.44,516100.0,37.45,37.55,37.41,37.44,516100.0
2010-09-15 09:30:00,37.36,37.44,37.16,37.29,40600.0,37.36,37.44,37.16,37.29,40600.0
2010-09-15 10:00:00,37.3,37.4,37.22,37.31,67100.0,37.3,37.4,37.22,37.31,67100.0
2010-09-15 10:30:00,37.32,37.34,37.21,37.34,68300.0,37.32,37.34,37.21,37.34,68300.0
2010-09-15 11:00:00,37.34,37.36,37.22,37.3,85600.0,37.34,37.36,37.22,37.3,85600.0
2010-09-15 11:30:00,37.31,37.34,37.25,37.27,68900.0,37.31,37.34,37.25,37.27,68900.0
2010-09-15 12:00:00,37.28,37.33,37.25,37.26,36400.0,37.28,37.33,37.25,37.26,36400.0
2010-09-15 12:30:00,37.26,37.3,37.23,37.25,57400.0,37.26,37.3,37.23,37.25,57400.0
2010-09-15 13:00:00,37.26,37.29,37.13,37.13,122000.0,37.26,37.29,37.13,37.13,122000.0
2010-09-15 13:30:00,37.14,37.18,37.06,37.14,74800.0,37.14,37.18,37.06,37.14,74800.0
2010-09-15 14:00:00,37.14,37.15,37.04,37.07,68600.0,37.14,37.15,37.04,37.07,68600.0
2010-09-15 14:30:00,37.07,37.3,37.06,37.29,69200.0,37.07,37.3,37.06,37.29,69200.0
2010-09-15 15:00:00,37.3,37.32,37.22,37.26,105000.0,37.3,37.32,37.22,37.26,105000.0
2010-09-15 15:30:00,37.26,37.34,37.21,37.26,267200.0,37.26,37.34,37.21,37.26,267200.0
2010-09-16 09:30:00,37.0,37.45,37.0,37.01,105800.0,37.0,37.45,37.0,37.01,105800.0
2010-09-16 10:00:00,36.99,37.07,36.75,37.0,113200.0,36.99,37.07,36.75,37.0,113200.0
2010-09-16 10:30:00,36.98,37.11,36.98,36.99,123000.0,36.98,37.11,36.98,36.99,123000.0
2010-09-16 11:00:00,36.99,37.05,36.59,36.65,115800.0,36.99,37.05,36.59,36.65,115800.0
2010-09-16 11:30:00,36.68,36.81,36.68,36.69,45400.0,36.68,36.81,36.68,36.69,45400.0
2010-09-16 12:00:00,36.69,36.7,36.57,36.6,62700.0,36.69,36.7,36.57,36.6,62700.0
2010-09-16 12:30:00,36.6,36.63,36.56,36.6,40100.0,36.6,36.63,36.56,36.6,40100.0
2010-09-16 13:00:00,36.61,36.71,36.58,36.69,45200.0,36.61,36.71,36.58,36.69,45200.0
2010-09-16 13:30:00,36.69,36.75,36.63,36.73,24700.0,36.69,36.75,36.63,36.73,24700.0
2010-09-16 14:00:00,36.73,36.89,36.73,36.82,64200.0,36.73,36.89,36.73,36.82,64200.0
2010-09-16 14:30:00,36.82,36.84,36.73,36.74,60600.0,36.82,36.84,36.73,36.74,60600.0
2010-09-16 15:00:00,36.76,36.79,36.65,36.74,156200.0,36.76,36.79,36.65,36.74,156200.0
2010-09-16 15:30:00,36.74,36.83,36.68,36.8,259500.0,36.74,36.83,36.68,36.8,259500.0
2010-09-17 09:30:00,36.83,36.91,36.01,36.17,514600.0,36.83,36.91,36.01,36.17,514600.0
2010-09-17 10:00:00,36.2,36.25,35.93,36.1,128400.0,36.2,36.25,35.93,36.1,128400.0
2010-09-17 10:30:00,36.09,36.14,36.0,36.13,97800.0,36.09,36.14,36.0,36.13,97800.0
2010-09-17 11:00:00,36.12,36.28,36.09,36.23,58200.0,36.12,36.28,36.09,36.23,58200.0
2010-09-17 11:30:00,36.24,36.42,36.24,36.32,40600.0,36.24,36.42,36.24,36.32,40600.0
2010-09-17 12:00:00,36.31,36.38,36.25,36.38,35000.0,36.31,36.38,36.25,36.38,35000.0
2010-09-17 12:30:00,36.38,36.4,36.28,36.34,29700.0,36.38,36.4,36.28,36.34,29700.0
2010-09-17 13:00:00,36.34,36.38,36.27,36.28,35700.0,36.34,36.38,36.27,36.28,35700.0
2010-09-17 13:30:00,36.27,36.32,36.19,36.22,43000.0,36.27,36.32,36.19,36.22,43000.0
2010-09-17 14:00:00,36.23,36.29,36.12,36.15,39600.0,36.23,36.29,36.12,36.15,39600.0
2010-09-17 14:30:00,36.17,36.25,36.14,36.21,38100.0,36.17,36.25,36.14,36.21,38100.0
2010-09-17 15:00:00,36.2,36.28,36.19,36.19,96100.0,36.2,36.28,36.19,36.19,96100.0
2010-09-17 15:30:00,36.19,36.31,36.16,36.24,308000.0,36.19,36.31,36.16,36.24,308000.0
2010-09-20 09:30:00,36.43,36.52,36.14,36.24,160200.0,36.43,36.52,36.14,36.24,160200.0
2010-09-20 10:00:00,36.26,36.48,36.09,36.47,267800.0,36.26,36.48,36.09,36.47,267800.0
2010-09-20 10:30:00,36.47,36.49,36.27,36.35,164700.0,36.47,36.49,36.27,36.35,164700.0
2010-09-20 11:00:00,36.33,36.48,36.18,36.48,128300.0,36.33,36.48,36.18,36.48,128300.0
2010-09-20 11:30:00,36.48,36.53,36.19,36.35,108900.0,36.48,36.53,36.19,36.35,108900.0
2010-09-20 12:00:00,36.36,36.38,36.23,36.35,39100.0,36.36,36.38,36.23,36.35,39100.0
2010-09-20 12:30:00,36.34,36.61,36.34,36.56,56800.0,36.34,36.61,36.34,36.56,56800.0
2010-09-20 13:00:00,36.57,36.57,36.48,36.56,20900.0,36.57,36.57,36.48,36.56,20900.0
2010-09-20 13:30:00,36.55,36.55,36.42,36.48,31700.0,36.55,36.55,36.42,36.48,31700.0
2010-09-20 14:00:00,36.48,36.48,36.39,36.45,118100.0,36.48,36.48,36.39,36.45,118100.0
2010-09-20 14:30:00,36.45,36.55,36.39,36.51,97800.0,36.45,36.55,36.39,36.51,97800.0
2010-09-20 15:00:00,36.51,36.71,36.49,36.53,128800.0,36.51,36.71,36.49,36.53,128800.0
2010-09-20 15:30:00,36.52,36.54,36.44,36.5,266500.0,36.52,36.54,36.44,36.5,266500.0
2010-09-21 09:30:00,36.38,36.55,35.99,36.2,103400.0,36.38,36.55,35.99,36.2,103400.0
2010-09-21 10:00:00,36.21,36.51,36.2,36.51,82200.0,36.21,36.51,36.2,36.51,82200.0
2010-09-21 10:30:00,36.51,36.55,36.23,36.26,54400.0,36.51,36.55,36.23,36.26,54400.0
2010-09-21 11:00:00,36.26,36.34,36.24,36.27,40000.0,36.26,36.34,36.24,36.27,40000.0
2010-09-21 11:30:00,36.27,36.49,36.25,36.47,47300.0,36.27,36.49,36.25,36.47,47300.0
2010-09-21 12:00:00,36.47,36.48,36.38,36.38,47900.0,36.47,36.48,36.38,36.38,47900.0
2010-09-21 12:30:00,36.38,36.48,36.37,36.46,23700.0,36.38,36.48,36.37,36.46,23700.0
2010-09-21 13:00:00,36.45,36.47,36.36,36.36,35400.0,36.45,36.47,36.36,36.36,35400.0
2010-09-21 13:30:00,36.35,36.37,36.29,36.33,18900.0,36.35,36.37,36.29,36.33,18900.0
2010-09-21 14:00:00,36.33,36.39,36.18,36.33,60700.0,36.33,36.39,36.18,36.33,60700.0
2010-09-21 14:30:00,36.35,36.45,36.23,36.33,68900.0,36.35,36.45,36.23,36.33,68900.0
2010-09-21 15:00:00,36.33,36.36,36.23,36.28,111800.0,36.33,36.36,36.23,36.28,111800.0
2010-09-21 15:30:00,36.27,36.29,36.11,36.22,249200.0,36.27,36.29,36.11,36.22,249200.0
2010-09-22 09:30:00,36.21,37.1,36.17,36.99,248100.0,36.21,37.1,36.17,36.99,248100.0
2010-09-22 10:00:00,36.97,36.99,36.72,36.81,76300.0,36.97,36.99,36.72,36.81,76300.0
2010-09-22 10:30:00,36.81,36.85,36.68,36.82,76500.0,36.81,36.85,36.68,36.82,76500.0
2010-09-22 11:00:00,36.81,36.82,36.63,36.68,71400.0,36.81,36.82,36.63,36.68,71400.0
2010-09-22 11:30:00,36.67,36.67,36.57,36.64,43100.0,36.67,36.67,36.57,36.64,43100.0
2010-09-22 12:00:00,36.65,36.71,36.57,36.64,29300.0,36.65,36.71,36.57,36.64,29300.0
2010-09-22 12:30:00,36.62,36.62,36.39,36.4,53600.0,36.62,36.62,36.39,36.4,53600.0
2010-09-22 13:00:00,36.41,36.44,36.16,36.26,87200.0,36.41,36.44,36.16,36.26,87200.0
2010-09-22 13:30:00,36.26,36.32,36.14,36.15,61900.0,36.26,36.32,36.14,36.15,61900.0
2010-09-22 14:00:00,36.17,36.22,36.14,36.2,57000.0,36.17,36.22,36.14,36.2,57000.0
2010-09-22 14:30:00,36.2,36.31,36.18,36.29,57700.0,36.2,36.31,36.18,36.29,57700.0
2010-09-22 15:00:00,36.3,36.36,36.16,36.17,115600.0,36.3,36.36,36.16,36.17,115600.0
2010-09-22 15:30:00,36.17,36.18,36.04,36.17,248000.0,36.17,36.18,36.04,36.17,248000.0
2010-09-23 09:30:00,34.68,35.5,34.66,35.27,982300.0,34.68,35.5,34.66,35.27,982300.0
2010-09-23 10:00:00,35.27,35.61,35.26,35.54,498400.0,35.27,35.61,35.26,35.54,498400.0
2010-09-23 10:30:00,35.55,35.73,35.51,35.62,287600.0,35.55,35.73,35.51,35.62,287600.0
2010-09-23 11:00:00,35.61,35.66,35.45,35.64,185600.0,35.61,35.66,35.45,35.64,185600.0
2010-09-23 11:30:00,35.65,35.77,35.59,35.7,159100.0,35.65,35.77,35.59,35.7,159100.0
2010-09-23 12:00:00,35.7,35.78,35.66,35.68,128700.0,35.7,35.78,35.66,35.68,128700.0
2010-09-23 12:30:00,35.69,35.76,35.56,35.6,124100.0,35.69,35.76,35.56,35.6,124100.0
2010-09-23 13:00:00,35.61,35.77,35.61,35.77,174500.0,35.61,35.77,35.61,35.77,174500.0
2010-09-23 13:30:00,35.77,35.99,35.77,35.88,213500.0,35.77,35.99,35.77,35.88,213500.0
2010-09-23 14:00:00,35.87,36.25,35.87,36.2,314100.0,35.87,36.25,35.87,36.2,314100.0
2010-09-23 14:30:00,36.19,36.22,35.95,35.99,232000.0,36.19,36.22,35.95,35.99,232000.0
2010-09-23 15:00:00,35.99,36.11,35.86,36.04,622400.0,35.99,36.11,35.86,36.04,622400.0
2010-09-23 15:30:00,36.05,36.22,36.02,36.12,451700.0,36.05,36.22,36.02,36.12,451700.0
2010-09-24 09:30:00,36.55,36.62,36.17,36.38,112100.0,36.55,36.62,36.17,36.38,112100.0
2010-09-24 10:00:00,36.37,36.5,36.3,36.5,106400.0,36.37,36.5,36.3,36.5,106400.0
2010-09-24 10:30:00,36.5,36.69,36.47,36.61,90100.0,36.5,36.69,36.47,36.61,90100.0
2010-09-24 11:00:00,36.6,36.84,36.52,36.82,46000.0,36.6,36.84,36.52,36.82,46000.0
2010-09-24 11:30:00,36.81,36.84,36.64,36.76,32900.0,36.81,36.84,36.64,36.76,32900.0
2010-09-24 12:00:00,36.76,36.77,36.68,36.77,23000.0,36.76,36.77,36.68,36.77,23000.0
2010-09-24 12:30:00,36.76,36.79,36.73,36.78,40500.0,36.76,36.79,36.73,36.78,40500.0
2010-09-24 13:00:00,36.78,36.8,36.67,36.75,41000.0,36.78,36.8,36.67,36.75,41000.0
2010-09-24 13:30:00,36.73,36.78,36.6,36.61,49200.0,36.73,36.78,36.6,36.61,49200.0
2010-09-24 14:00:00,36.62,36.67,36.53,36.53,73700.0,36.62,36.67,36.53,36.53,73700.0
2010-09-24 14:30:00,36.53,36.63,36.49,36.63,142000.0,36.53,36.63,36.49,36.63,142000.0
2010-09-24 15:00:00,36.63,36.81,36.57,36.79,186700.0,36.63,36.81,36.57,36.79,186700.0
2010-09-24 15:30:00,36.79,36.95,36.75,36.87,311800.0,36.79,36.95,36.75,36.87,311800.0
2010-09-27 09:30:00,36.94,36.94,36.55,36.65,125900.0,36.94,36.94,36.55,36.65,125900.0
2010-09-27 10:00:00,36.63,36.73,36.57,36.73,83400.0,36.63,36.73,36.57,36.73,83400.0
2010-09-27 10:30:00,36.72,36.75,36.63,36.65,84500.0,36.72,36.75,36.63,36.65,84500.0
2010-09-27 11:00:00,36.65,36.69,36.62,36.65,69600.0,36.65,36.69,36.62,36.65,69600.0
2010-09-27 11:30:00,36.64,36.69,36.32,36.33,75200.0,36.64,36.69,36.32,36.33,75200.0
2010-09-27 12:00:00,36.33,36.4,36.17,36.22,73000.0,36.33,36.4,36.17,36.22,73000.0
2010-09-27 12:30:00,36.19,36.22,36.04,36.05,45700.0,36.19,36.22,36.04,36.05,45700.0
2010-09-27 13:00:00,36.05,36.2,36.05,36.07,46400.0,36.05,36.2,36.05,36.07,46400.0
2010-09-27 13:30:00,36.08,36.23,36.06,36.19,96000.0,36.08,36.23,36.06,36.19,96000.0
2010-09-27 14:00:00,36.19,36.21,36.09,36.16,96300.0,36.19,36.21,36.09,36.16,96300.0
2010-09-27 14:30:00,36.16,36.21,36.02,36.03,141600.0,36.16,36.21,36.02,36.03,141600.0
2010-09-27 15:00:00,36.02,36.03,35.82,35.82,266800.0,36.02,36.03,35.82,35.82,266800.0
2010-09-27 15:30:00,35.82,35.83,35.67,35.68,368600.0,35.82,35.83,35.67,35.68,368600.0
2010-09-28 09:30:00,35.98,36.19,35.55,35.7,146200.0,35.98,36.19,35.55,35.7,146200.0
2010-09-28 10:00:00,35.7,35.72,35.37,35.45,91900.0,35.7,35.72,35.37,35.45,91900.0
2010-09-28 10:30:00,35.46,35.71,35.45,35.65,64700.0,35.46,35.71,35.45,35.65,64700.0
2010-09-28 11:00:00,35.68,35.78,35.63,35.73,84200.0,35.68,35.78,35.63,35.73,84200.0
2010-09-28 11:30:00,35.74,35.83,35.64,35.66,57200.0,35.74,35.83,35.64,35.66,57200.0
2010-09-28 12:00:00,35.67,35.68,35.53,35.57,122100.0,35.67,35.68,35.53,35.57,122100.0
2010-09-28 12:30:00,35.57,35.6,35.5,35.58,48700.0,35.57,35.6,35.5,35.58,48700.0
2010-09-28 13:00:00,35.59,35.65,35.5,35.6,41300.0,35.59,35.65,35.5,35.6,41300.0
2010-09-28 13:30:00,35.63,35.7,35.58,35.68,59400.0,35.63,35.7,35.58,35.68,59400.0
2010-09-28 14:00:00,35.68,35.69,35.56,35.58,48300.0,35.68,35.69,35.56,35.58,48300.0
2010-09-28 14:30:00,35.57,35.62,35.44,35.51,57300.0,35.57,35.62,35.44,35.51,57300.0
2010-09-28 15:00:00,35.51,35.58,35.48,35.51,106600.0,35.51,35.58,35.48,35.51,106600.0
2010-09-28 15:30:00,35.51,35.66,35.48,35.53,382600.0,35.51,35.66,35.48,35.53,382600.0
2010-09-29 09:30:00,35.45,35.57,35.31,35.39,69200.0,35.45,35.57,35.31,35.39,69200.0
2010-09-29 10:00:00,35.39,35.5,35.1,35.25,92300.0,35.39,35.5,35.1,35.25,92300.0
2010-09-29 10:30:00,35.27,35.34,35.11,35.15,73100.0,35.27,35.34,35.11,35.15,73100.0
2010-09-29 11:00:00,35.16,35.19,35.07,35.15,80300.0,35.16,35.19,35.07,35.15,80300.0
2010-09-29 11:30:00,35.14,35.33,35.13,35.28,84100.0,35.14,35.33,35.13,35.28,84100.0
2010-09-29 12:00:00,35.28,35.31,35.15,35.15,87100.0,35.28,35.31,35.15,35.15,87100.0
2010-09-29 12:30:00,35.16,35.16,34.95,34.96,115600.0,35.16,35.16,34.95,34.96,115600.0
2010-09-29 13:00:00,34.97,35.05,34.95,34.99,122100.0,34.97,35.05,34.95,34.99,122100.0
2010-09-29 13:30:00,34.99,35.1,34.84,35.09,99200.0,34.99,35.1,34.84,35.09,99200.0
2010-09-29 14:00:00,35.09,35.15,35.08,35.14,108900.0,35.09,35.15,35.08,35.14,108900.0
2010-09-29 14:30:00,35.14,35.18,35.09,35.12,103500.0,35.14,35.18,35.09,35.12,103500.0
2010-09-29 15:00:00,35.13,35.15,34.95,34.98,221600.0,35.13,35.15,34.95,34.98,221600.0
2010-09-29 15:30:00,34.98,35.03,34.84,34.93,523000.0,34.98,35.03,34.84,34.93,523000.0
2010-09-30 09:30:00,35.3,35.52,34.9,34.9,211300.0,35.3,35.52,34.9,34.9,211300.0
2010-09-30 10:00:00,34.9,35.03,34.76,35.02,113700.0,34.9,35.03,34.76,35.02,113700.0
2010-09-30 10:30:00,35.03,35.04,34.73,34.73,107800.0,35.03,35.04,34.73,34.73,107800.0
2010-09-30 11:00:00,34.74,34.84,34.62,34.81,101300.0,34.74,34.84,34.62,34.81,101300.0
2010-09-30 11:30:00,34.81,34.83,34.6,34.63,70900.0,34.81,34.83,34.6,34.63,70900.0
2010-09-30 12:00:00,34.63,34.64,34.51,34.52,50500.0,34.63,34.64,34.51,34.52,50500.0
2010-09-30 12:30:00,34.52,34.85,34.52,34.82,50600.0,34.52,34.85,34.52,34.82,50600.0
2010-09-30 13:00:00,34.82,35.0,34.79,34.94,51900.0,34.82,35.0,34.79,34.94,51900.0
2010-09-30 13:30:00,34.94,35.01,34.92,34.97,100900.0,34.94,35.01,34.92,34.97,100900.0
2010-09-30 14:00:00,34.97,35.0,34.86,34.98,74100.0,34.97,35.0,34.86,34.98,74100.0
2010-09-30 14:30:00,34.98,34.99,34.91,34.95,74900.0,34.98,34.99,34.91,34.95,74900.0
2010-09-30 15:00:00,34.96,34.96,34.81,34.92,75400.0,34.96,34.96,34.81,34.92,75400.0
2010-09-30 15:30:00,34.92,34.96,34.57,34.61,553600.0,34.92,34.96,34.57,34.61,553600.0
2010-10-01 09:30:00,35.0,35.08,34.65,34.88,125800.0,35.0,35.08,34.65,34.88,125800.0
2010-10-01 10:00:00,34.91,34.99,34.32,34.32,188500.0,34.91,34.99,34.32,34.32,188500.0
2010-10-01 10:30:00,34.32,34.32,33.98,34.05,242000.0,34.32,34.32,33.98,34.05,242000.0
2010-10-01 11:00:00,34.06,34.21,34.02,34.08,65800.0,34.06,34.21,34.02,34.08,65800.0
2010-10-01 11:30:00,34.08,34.19,34.06,34.15,79900.0,34.08,34.19,34.06,34.15,79900.0
2010-10-01 12:00:00,34.15,34.18,34.06,34.11,54200.0,34.15,34.18,34.06,34.11,54200.0
2010-10-01 12:30:00,34.11,34.15,34.1,34.14,69600.0,34.11,34.15,34.1,34.14,69600.0
2010-10-01 13:00:00,34.15,34.34,34.13,34.22,69200.0,34.15,34.34,34.13,34.22,69200.0
2010-10-01 13:30:00,34.21,34.22,34.15,34.17,37800.0,34.21,34.22,34.15,34.17,37800.0
2010-10-01 14:00:00,34.18,34.21,34.1,34.18,131000.0,34.18,34.21,34.1,34.18,131000.0
2010-10-01 14:30:00,34.18,34.34,34.18,34.31,83000.0,34.18,34.34,34.18,34.31,83000.0
2010-10-01 15:00:00,34.31,34.41,34.29,34.35,141200.0,34.31,34.41,34.29,34.35,141200.0
2010-10-01 15:30:00,34.34,34.46,34.33,34.42,289700.0,34.34,34.46,34.33,34.42,289700.0
2010-10-04 09:30:00,34.33,34.76,34.17,34.32,54800.0,34.33,34.76,34.17,34.32,54800.0
2010-10-04 10:00:00,34.3,34.47,34.24,34.34,67800.0,34.3,34.47,34.24,34.34,67800.0
2010-10-04 10:30:00,34.34,34.37,34.24,34.28,39100.0,34.34,34.37,34.24,34.28,39100.0
2010-10-04 11:00:00,34.28,34.29,33.78,33.81,80500.0,34.28,34.29,33.78,33.81,80500.0
2010-10-04 11:30:00,33.81,34.05,33.78,34.01,106900.0,33.81,34.05,33.78,34.01,106900.0
2010-10-04 12:00:00,34.0,34.03,33.83,33.83,64000.0,34.0,34.03,33.83,33.83,64000.0
2010-10-04 12:30:00,33.83,33.9,33.79,33.9,47600.0,33.83,33.9,33.79,33.9,47600.0
2010-10-04 13:00:00,33.92,34.04,33.87,33.99,49600.0,33.92,34.04,33.87,33.99,49600.0
2010-10-04 13:30:00,33.99,34.01,33.93,33.94,49500.0,33.99,34.01,33.93,33.94,49500.0
2010-10-04 14:00:00,33.96,33.98,33.88,33.91,112500.0,33.96,33.98,33.88,33.91,112500.0
2010-10-04 14:30:00,33.91,33.97,33.88,33.92,52000.0,33.91,33.97,33.88,33.92,52000.0
2010-10-04 15:00:00,33.93,33.98,33.89,33.95,112500.0,33.93,33.98,33.89,33.95,112500.0
2010-10-04 15:30:00,33.95,33.96,33.89,33.95,258400.0,33.95,33.96,33.89,33.95,258400.0
2010-10-05 09:30:00,34.43,34.64,34.3,34.46,128000.0,34.43,34.64,34.3,34.46,128000.0
2010-10-05 10:00:00,34.47,34.61,34.27,34.6,163800.0,34.47,34.61,34.27,34.6,163800.0
2010-10-05 10:30:00,34.61,34.63,34.49,34.5,150600.0,34.61,34.63,34.49,34.5,150600.0
2010-10-05 11:00:00,34.51,34.52,34.46,34.5,65500.0,34.51,34.52,34.46,34.5,65500.0
2010-10-05 11:30:00,34.47,34.67,34.46,34.63,51700.0,34.47,34.67,34.46,34.63,51700.0
2010-10-05 12:00:00,34.62,34.66,34.49,34.54,124800.0,34.62,34.66,34.49,34.54,124800.0
2010-10-05 12:30:00,34.54,34.67,34.54,34.62,153100.0,34.54,34.67,34.54,34.62,153100.0
2010-10-05 13:00:00,34.61,34.65,34.51,34.54,105700.0,34.61,34.65,34.51,34.54,105700.0
2010-10-05 13:30:00,34.54,34.54,34.45,34.48,26700.0,34.54,34.54,34.45,34.48,26700.0
2010-10-05 14:00:00,34.49,34.61,34.48,34.6,36600.0,34.49,34.61,34.48,34.6,36600.0
2010-10-05 14:30:00,34.6,34.7,34.57,34.67,179000.0,34.6,34.7,34.57,34.67,179000.0
2010-10-05 15:00:00,34.67,34.79,34.63,34.78,119900.0,34.67,34.79,34.63,34.78,119900.0
2010-10-05 15:30:00,34.78,34.79,34.64,34.73,252100.0,34.78,34.79,34.64,34.73,252100.0
2010-10-06 09:30:00,34.63,34.83,34.61,34.63,97900.0,34.63,34.83,34.61,34.63,97900.0
2010-10-06 10:00:00,34.64,34.73,34.44,34.46,101500.0,34.64,34.73,34.44,34.46,101500.0
2010-10-06 10:30:00,34.46,34.48,34.27,34.31,82900.0,34.46,34.48,34.27,34.31,82900.0
2010-10-06 11:00:00,34.29,34.45,34.23,34.4,73300.0,34.29,34.45,34.23,34.4,73300.0
2010-10-06 11:30:00,34.4,34.54,34.4,34.41,100500.0,34.4,34.54,34.4,34.41,100500.0
2010-10-06 12:00:00,34.42,34.52,34.42,34.48,35200.0,34.42,34.52,34.42,34.48,35200.0
2010-10-06 12:30:00,34.48,34.48,34.43,34.45,31500.0,34.48,34.48,34.43,34.45,31500.0
2010-10-06 13:00:00,34.45,34.45,34.29,34.41,54100.0,34.45,34.45,34.29,34.41,54100.0
2010-10-06 13:30:00,34.41,34.41,34.25,34.32,74500.0,34.41,34.41,34.25,34.32,74500.0
2010-10-06 14:00:00,34.32,34.36,34.23,34.34,109900.0,34.32,34.36,34.23,34.34,109900.0
2010-10-06 14:30:00,34.34,34.37,34.21,34.21,107100.0,34.34,34.37,34.21,34.21,107100.0
2010-10-06 15:00:00,34.21,34.28,34.19,34.21,118800.0,34.21,34.28,34.19,34.21,118800.0
2010-10-06 15:30:00,34.2,34.3,34.16,34.27,289700.0,34.2,34.3,34.16,34.27,289700.0
2010-10-07 09:30:00,34.66,34.85,34.1,34.11,64600.0,34.66,34.85,34.1,34.11,64600.0
2010-10-07 10:00:00,34.1,34.68,34.06,34.67,129700.0,34.1,34.68,34.06,34.67,129700.0
2010-10-07 10:30:00,34.65,34.76,34.56,34.75,82800.0,34.65,34.76,34.56,34.75,82800.0
2010-10-07 11:00:00,34.73,34.8,34.69,34.77,196900.0,34.73,34.8,34.69,34.77,196900.0
2010-10-07 11:30:00,34.76,35.0,34.76,34.96,87700.0,34.76,35.0,34.76,34.96,87700.0
2010-10-07 12:00:00,34.95,35.0,34.87,34.87,82100.0,34.95,35.0,34.87,34.87,82100.0
2010-10-07 12:30:00,34.87,34.87,34.62,34.67,70500.0,34.87,34.87,34.62,34.67,70500.0
2010-10-07 13:00:00,34.66,34.92,34.66,34.9,69800.0,34.66,34.92,34.66,34.9,69800.0
2010-10-07 13:30:00,34.89,34.94,34.87,34.91,78100.0,34.89,34.94,34.87,34.91,78100.0
2010-10-07 14:00:00,34.91,34.95,34.81,34.9,79300.0,34.91,34.95,34.81,34.9,79300.0
2010-10-07 14:30:00,34.9,35.04,34.88,35.04,207200.0,34.9,35.04,34.88,35.04,207200.0
2010-10-07 15:00:00,35.05,35.08,34.93,34.96,164800.0,35.05,35.08,34.93,34.96,164800.0
2010-10-07 15:30:00,34.97,35.18,34.97,35.11,446200.0,34.97,35.18,34.97,35.11,446200.0
2010-10-08 09:30:00,35.11,35.11,34.86,34.93,106800.0,35.11,35.11,34.86,34.93,106800.0
2010-10-08 10:00:00,34.93,35.04,34.51,34.51,98600.0,34.93,35.04,34.51,34.51,98600.0
2010-10-08 10:30:00,34.51,34.62,34.5,34.58,66100.0,34.51,34.62,34.5,34.58,66100.0
2010-10-08 11:00:00,34.57,34.82,34.57,34.76,52100.0,34.57,34.82,34.57,34.76,52100.0
2010-10-08 11:30:00,34.75,35.11,34.75,35.11,131100.0,34.75,35.11,34.75,35.11,131100.0
2010-10-08 12:00:00,35.11,35.13,35.05,35.1,52000.0,35.11,35.13,35.05,35.1,52000.0
2010-10-08 12:30:00,35.1,35.34,35.1,35.33,132300.0,35.1,35.34,35.1,35.33,132300.0
2010-10-08 13:00:00,35.34,35.34,35.24,35.25,33900.0,35.34,35.34,35.24,35.25,33900.0
2010-10-08 13:30:00,35.25,35.26,35.11,35.19,68900.0,35.25,35.26,35.11,35.19,68900.0
2010-10-08 14:00:00,35.19,35.22,35.13,35.21,66500.0,35.19,35.22,35.13,35.21,66500.0
2010-10-08 14:30:00,35.22,35.26,35.21,35.22,74500.0,35.22,35.26,35.21,35.22,74500.0
2010-10-08 15:00:00,35.21,35.28,35.18,35.24,141800.0,35.21,35.28,35.18,35.24,141800.0
2010-10-08 15:30:00,35.24,35.41,35.24,35.31,361200.0,35.24,35.41,35.24,35.31,361200.0
2010-10-11 09:30:00,35.05,35.05,34.8,34.85,113700.0,35.05,35.05,34.8,34.85,113700.0
2010-10-11 10:00:00,34.84,34.93,34.76,34.84,59100.0,34.84,34.93,34.76,34.84,59100.0
2010-10-11 10:30:00,34.85,34.91,34.68,34.9,74800.0,34.85,34.91,34.68,34.9,74800.0
2010-10-11 11:00:00,34.9,34.97,34.85,34.92,49400.0,34.9,34.97,34.85,34.92,49400.0
2010-10-11 11:30:00,34.91,34.97,34.89,34.9,42800.0,34.91,34.97,34.89,34.9,42800.0
2010-10-11 12:00:00,34.91,34.94,34.89,34.91,41800.0,34.91,34.94,34.89,34.91,41800.0
2010-10-11 12:30:00,34.9,34.97,34.8,34.82,47500.0,34.9,34.97,34.8,34.82,47500.0
2010-10-11 13:00:00,34.82,34.9,34.8,34.9,20300.0,34.82,34.9,34.8,34.9,20300.0
2010-10-11 13:30:00,34.89,34.97,34.85,34.89,32800.0,34.89,34.97,34.85,34.89,32800.0
2010-10-11 14:00:00,34.89,34.95,34.88,34.93,40500.0,34.89,34.95,34.88,34.93,40500.0
2010-10-11 14:30:00,34.94,35.06,34.91,35.03,74900.0,34.94,35.06,34.91,35.03,74900.0
2010-10-11 15:00:00,35.03,35.03,34.89,34.94,135600.0,35.03,35.03,34.89,34.94,135600.0
2010-10-11 15:30:00,34.94,34.98,34.83,34.92,204100.0,34.94,34.98,34.83,34.92,204100.0
2010-10-12 09:30:00,34.75,34.75,34.11,34.19,114400.0,34.75,34.75,34.11,34.19,114400.0
2010-10-12 10:00:00,34.21,34.53,34.16,34.4,134000.0,34.21,34.53,34.16,34.4,134000.0
2010-10-12 10:30:00,34.4,34.61,34.33,34.56,180500.0,34.4,34.61,34.33,34.56,180500.0
2010-10-12 11:00:00,34.54,34.57,34.4,34.44,66900.0,34.54,34.57,34.4,34.44,66900.0
2010-10-12 11:30:00,34.43,34.59,34.41,34.46,48300.0,34.43,34.59,34.41,34.46,48300.0
2010-10-12 12:00:00,34.46,34.46,34.29,34.29,60000.0,34.46,34.46,34.29,34.29,60000.0
2010-10-12 12:30:00,34.29,34.31,34.26,34.29,48700.0,34.29,34.31,34.26,34.29,48700.0
2010-10-12 13:00:00,34.29,34.29,34.22,34.25,31600.0,34.29,34.29,34.22,34.25,31600.0
2010-10-12 13:30:00,34.25,34.31,34.23,34.29,32900.0,34.25,34.31,34.23,34.29,32900.0
2010-10-12 14:00:00,34.29,34.35,34.22,34.29,135500.0,34.29,34.35,34.22,34.29,135500.0
2010-10-12 14:30:00,34.29,34.32,34.25,34.32,98200.0,34.29,34.32,34.25,34.32,98200.0
2010-10-12 15:00:00,34.32,34.33,34.28,34.3,236500.0,34.32,34.33,34.28,34.3,236500.0
2010-10-12 15:30:00,34.3,34.34,34.26,34.29,493200.0,34.3,34.34,34.26,34.29,493200.0
2010-10-13 09:30:00,34.87,35.0,34.49,34.69,346300.0,34.87,35.0,34.49,34.69,346300.0
2010-10-13 10:00:00,34.68,34.72,34.53,34.56,130100.0,34.68,34.72,34.53,34.56,130100.0
2010-10-13 10:30:00,34.57,34.68,34.54,34.68,83800.0,34.57,34.68,34.54,34.68,83800.0
2010-10-13 11:00:00,34.69,34.7,34.6,34.67,71600.0,34.69,34.7,34.6,34.67,71600.0
2010-10-13 11:30:00,34.67,34.7,34.62,34.68,50300.0,34.67,34.7,34.62,34.68,50300.0
2010-10-13 12:00:00,34.69,34.7,34.62,34.64,54800.0,34.69,34.7,34.62,34.64,54800.0
2010-10-13 12:30:00,34.64,34.64,34.6,34.6,63000.0,34.64,34.64,34.6,34.6,63000.0
2010-10-13 13:00:00,34.6,34.62,34.57,34.58,161700.0,34.6,34.62,34.57,34.58,161700.0
2010-10-13 13:30:00,34.58,34.69,34.58,34.61,67100.0,34.58,34.69,34.58,34.61,67100.0
2010-10-13 14:00:00,34.6,34.7,34.58,34.7,81000.0,34.6,34.7,34.58,34.7,81000.0
2010-10-13 14:30:00,34.7,34.7,34.61,34.65,102400.0,34.7,34.7,34.61,34.65,102400.0
2010-10-13 15:00:00,34.65,34.66,34.52,34.53,157000.0,34.65,34.66,34.52,34.53,157000.0
2010-10-13 15:30:00,34.53,34.57,34.3,34.3,552200.0,34.53,34.57,34.3,34.3,552200.0
2010-10-14 09:30:00,34.84,34.84,34.31,34.49,323300.0,34.84,34.84,34.31,34.49,323300.0
2010-10-14 10:00:00,34.5,34.75,34.5,34.62,367000.0,34.5,34.75,34.5,34.62,367000.0
2010-10-14 10:30:00,34.62,34.7,34.54,34.6,160200.0,34.62,34.7,34.54,34.6,160200.0
2010-10-14 11:00:00,34.61,34.7,34.6,34.67,147800.0,34.61,34.7,34.6,34.67,147800.0
2010-10-14 11:30:00,34.68,34.68,34.47,34.62,141400.0,34.68,34.68,34.47,34.62,141400.0
2010-10-14 12:00:00,34.61,34.69,34.49,34.49,186900.0,34.61,34.69,34.49,34.49,186900.0
2010-10-14 12:30:00,34.49,34.54,34.48,34.53,56700.0,34.49,34.54,34.48,34.53,56700.0
2010-10-14 13:00:00,34.53,34.55,34.4,34.44,55600.0,34.53,34.55,34.4,34.44,55600.0
2010-10-14 13:30:00,34.44,34.71,34.44,34.67,95800.0,34.44,34.71,34.44,34.67,95800.0
2010-10-14 14:00:00,34.67,34.67,34.56,34.56,74000.0,34.67,34.67,34.56,34.56,74000.0
2010-10-14 14:30:00,34.57,34.66,34.55,34.57,86400.0,34.57,34.66,34.55,34.57,86400.0
2010-10-14 15:00:00,34.56,34.9,34.51,34.9,261600.0,34.56,34.9,34.51,34.9,261600.0
2010-10-14 15:30:00,34.9,34.97,34.85,34.93,242400.0,34.9,34.97,34.85,34.93,242400.0
2010-10-15 09:30:00,34.93,35.38,34.82,35.29,310900.0,34.93,35.38,34.82,35.29,310900.0
2010-10-15 10:00:00,35.29,35.38,35.19,35.22,150500.0,35.29,35.38,35.19,35.22,150500.0
2010-10-15 10:30:00,35.21,35.5,35.15,35.45,136800.0,35.21,35.5,35.15,35.45,136800.0
2010-10-15 11:00:00,35.47,35.73,35.44,35.69,158000.0,35.47,35.73,35.44,35.69,158000.0
2010-10-15 11:30:00,35.68,35.81,35.59,35.72,104800.0,35.68,35.81,35.59,35.72,104800.0
2010-10-15 12:00:00,35.72,35.92,35.7,35.92,103100.0,35.72,35.92,35.7,35.92,103100.0
2010-10-15 12:30:00,35.91,36.21,35.91,36.03,190700.0,35.91,36.21,35.91,36.03,190700.0
2010-10-15 13:00:00,36.04,36.16,36.02,36.1,54600.0,36.04,36.16,36.02,36.1,54600.0
2010-10-15 13:30:00,36.09,36.1,35.82,35.88,94100.0,36.09,36.1,35.82,35.88,94100.0
2010-10-15 14:00:00,35.87,35.95,35.82,35.91,99400.0,35.87,35.95,35.82,35.91,99400.0
2010-10-15 14:30:00,35.89,35.93,35.84,35.91,105400.0,35.89,35.93,35.84,35.91,105400.0
2010-10-15 15:00:00,35.9,35.93,35.8,35.91,180200.0,35.9,35.93,35.8,35.91,180200.0
2010-10-15 15:30:00,35.9,36.07,35.9,36.06,398400.0,35.9,36.07,35.9,36.06,398400.0
2010-10-18 09:30:00,35.98,36.4,35.89,36.4,143800.0,35.98,36.4,35.89,36.4,143800.0
2010-10-18 10:00:00,36.38,36.4,36.12,36.26,139400.0,36.38,36.4,36.12,36.26,139400.0
2010-10-18 10:30:00,36.26,36.5,36.22,36.49,130200.0,36.26,36.5,36.22,36.49,130200.0
2010-10-18 11:00:00,36.49,36.49,36.4,36.46,101100.0,36.49,36.49,36.4,36.46,101100.0
2010-10-18 11:30:00,36.46,36.55,36.41,36.55,78400.0,36.46,36.55,36.41,36.55,78400.0
2010-10-18 12:00:00,36.55,36.69,36.49,36.66,126700.0,36.55,36.69,36.49,36.66,126700.0
2010-10-18 12:30:00,36.64,36.69,36.59,36.66,85700.0,36.64,36.69,36.59,36.66,85700.0
2010-10-18 13:00:00,36.65,36.72,36.58,36.65,110800.0,36.65,36.72,36.58,36.65,110800.0
2010-10-18 13:30:00,36.63,36.64,36.59,36.6,83600.0,36.63,36.64,36.59,36.6,83600.0
2010-10-18 14:00:00,36.61,36.76,36.61,36.74,130000.0,36.61,36.76,36.61,36.74,130000.0
2010-10-18 14:30:00,36.74,36.78,36.71,36.75,118100.0,36.74,36.78,36.71,36.75,118100.0
2010-10-18 15:00:00,36.76,36.8,36.74,36.76,229800.0,36.76,36.8,36.74,36.76,229800.0
2010-10-18 15:30:00,36.76,36.9,36.75,36.89,360500.0,36.76,36.9,36.75,36.89,360500.0
2010-10-19 09:30:00,36.6,36.99,36.34,36.36,218100.0,36.6,36.99,36.34,36.36,218100.0
2010-10-19 10:00:00,36.35,36.87,36.32,36.69,131800.0,36.35,36.87,36.32,36.69,131800.0
2010-10-19 10:30:00,36.69,36.92,36.6,36.86,125500.0,36.69,36.92,36.6,36.86,125500.0
2010-10-19 11:00:00,36.86,37.0,36.77,36.88,134100.0,36.86,37.0,36.77,36.88,134100.0
2010-10-19 11:30:00,36.88,37.16,36.88,37.13,122600.0,36.88,37.16,36.88,37.13,122600.0
2010-10-19 12:00:00,37.12,37.15,36.98,36.99,100300.0,37.12,37.15,36.98,36.99,100300.0
2010-10-19 12:30:00,36.98,37.13,36.87,37.12,89500.0,36.98,37.13,36.87,37.12,89500.0
2010-10-19 13:00:00,37.12,37.12,36.99,36.99,137100.0,37.12,37.12,36.99,36.99,137100.0
2010-10-19 13:30:00,36.99,37.0,36.82,36.92,106300.0,36.99,37.0,36.82,36.92,106300.0
2010-10-19 14:00:00,36.91,36.91,36.56,36.59,287300.0,36.91,36.91,36.56,36.59,287300.0
2010-10-19 14:30:00,36.58,36.73,36.55,36.67,255400.0,36.58,36.73,36.55,36.67,255400.0
2010-10-19 15:00:00,36.66,36.72,36.58,36.62,283800.0,36.66,36.72,36.58,36.62,283800.0
2010-10-19 15:30:00,36.62,37.08,36.6,37.05,635500.0,36.62,37.08,36.6,37.05,635500.0
2010-10-20 09:30:00,37.24,37.24,36.78,36.81,260400.0,37.24,37.24,36.78,36.81,260400.0
2010-10-20 10:00:00,36.81,36.98,36.64,36.73,108800.0,36.81,36.98,36.64,36.73,108800.0
2010-10-20 10:30:00,36.72,36.86,36.72,36.83,93000.0,36.72,36.86,36.72,36.83,93000.0
2010-10-20 11:00:00,36.83,36.98,36.8,36.91,91500.0,36.83,36.98,36.8,36.91,91500.0
2010-10-20 11:30:00,36.92,36.99,36.88,36.88,97400.0,36.92,36.99,36.88,36.88,97400.0
2010-10-20 12:00:00,36.89,36.98,36.82,36.86,69400.0,36.89,36.98,36.82,36.86,69400.0
2010-10-20 12:30:00,36.88,36.91,36.78,36.79,78700.0,36.88,36.91,36.78,36.79,78700.0
2010-10-20 13:00:00,36.78,36.8,36.72,36.72,114300.0,36.78,36.8,36.72,36.72,114300.0
2010-10-20 13:30:00,36.71,36.76,36.6,36.63,55600.0,36.71,36.76,36.6,36.63,55600.0
2010-10-20 14:00:00,36.62,36.72,36.51,36.51,71500.0,36.62,36.72,36.51,36.51,71500.0
2010-10-20 14:30:00,36.53,36.7,36.53,36.63,64300.0,36.53,36.7,36.53,36.63,64300.0
2010-10-20 15:00:00,36.63,36.65,36.54,36.65,82200.0,36.63,36.65,36.54,36.65,82200.0
2010-10-20 15:30:00,36.64,36.64,36.46,36.53,227300.0,36.64,36.64,36.46,36.53,227300.0
2010-10-21 09:30:00,36.63,36.64,36.11,36.3,109100.0,36.63,36.64,36.11,36.3,109100.0
2010-10-21 10:00:00,36.29,36.34,36.13,36.22,109700.0,36.29,36.34,36.13,36.22,109700.0
2010-10-21 10:30:00,36.22,36.32,36.22,36.25,74200.0,36.22,36.32,36.22,36.25,74200.0
2010-10-21 11:00:00,36.25,36.28,36.13,36.2,58800.0,36.25,36.28,36.13,36.2,58800.0
2010-10-21 11:30:00,36.18,36.21,35.95,36.02,86700.0,36.18,36.21,35.95,36.02,86700.0
2010-10-21 12:00:00,36.03,36.1,35.91,35.98,56700.0,36.03,36.1,35.91,35.98,56700.0
2010-10-21 12:30:00,35.99,35.99,35.78,35.83,51200.0,35.99,35.99,35.78,35.83,51200.0
2010-10-21 13:00:00,35.83,35.99,35.83,35.89,52500.0,35.83,35.99,35.83,35.89,52500.0
2010-10-21 13:30:00,35.89,35.95,35.55,35.59,81200.0,35.89,35.95,35.55,35.59,81200.0
2010-10-21 14:00:00,35.6,35.64,35.5,35.59,127100.0,35.6,35.64,35.5,35.59,127100.0
2010-10-21 14:30:00,35.59,35.7,35.59,35.66,111300.0,35.59,35.7,35.59,35.66,111300.0
2010-10-21 15:00:00,35.67,35.94,35.67,35.9,194700.0,35.67,35.94,35.67,35.9,194700.0
2010-10-21 15:30:00,35.9,35.92,35.77,35.83,242100.0,35.9,35.92,35.77,35.83,242100.0
2010-10-22 09:30:00,35.95,36.0,35.72,35.93,142000.0,35.95,36.0,35.72,35.93,142000.0
2010-10-22 10:00:00,35.94,35.98,35.85,35.97,105700.0,35.94,35.98,35.85,35.97,105700.0
2010-10-22 10:30:00,35.97,36.06,35.9,36.0,91200.0,35.97,36.06,35.9,36.0,91200.0
2010-10-22 11:00:00,35.99,36.05,35.99,36.05,39600.0,35.99,36.05,35.99,36.05,39600.0
2010-10-22 11:30:00,36.05,36.28,36.05,36.24,48000.0,36.05,36.28,36.05,36.24,48000.0
2010-10-22 12:00:00,36.21,36.38,36.2,36.36,65400.0,36.21,36.38,36.2,36.36,65400.0
2010-10-22 12:30:00,36.35,36.45,36.32,36.37,44100.0,36.35,36.45,36.32,36.37,44100.0
2010-10-22 13:00:00,36.37,36.39,36.27,36.38,48800.0,36.37,36.39,36.27,36.38,48800.0
2010-10-22 13:30:00,36.38,36.4,36.27,36.29,42400.0,36.38,36.4,36.27,36.29,42400.0
2010-10-22 14:00:00,36.28,36.38,36.22,36.38,48900.0,36.28,36.38,36.22,36.38,48900.0
2010-10-22 14:30:00,36.37,36.4,36.3,36.37,76800.0,36.37,36.4,36.3,36.37,76800.0
2010-10-22 15:00:00,36.36,36.41,36.25,36.33,97800.0,36.36,36.41,36.25,36.33,97800.0
2010-10-22 15:30:00,36.33,36.46,36.33,36.41,339000.0,36.33,36.46,36.33,36.41,339000.0
2010-10-25 09:30:00,36.73,37.19,36.73,37.19,114500.0,36.73,37.19,36.73,37.19,114500.0
2010-10-25 10:00:00,37.17,37.27,37.05,37.1,88400.0,37.17,37.27,37.05,37.1,88400.0
2010-10-25 10:30:00,37.1,37.2,36.83,36.91,71700.0,37.1,37.2,36.83,36.91,71700.0
2010-10-25 11:00:00,36.9,37.06,36.85,37.02,91900.0,36.9,37.06,36.85,37.02,91900.0
2010-10-25 11:30:00,37.02,37.18,36.99,37.12,64500.0,37.02,37.18,36.99,37.12,64500.0
2010-10-25 12:00:00,37.13,37.16,37.05,37.13,75600.0,37.13,37.16,37.05,37.13,75600.0
2010-10-25 12:30:00,37.13,37.13,36.93,36.96,182100.0,37.13,37.13,36.93,36.96,182100.0
2010-10-25 13:00:00,36.97,37.15,36.96,37.14,92700.0,36.97,37.15,36.96,37.14,92700.0
2010-10-25 13:30:00,37.14,37.25,37.14,37.19,45600.0,37.14,37.25,37.14,37.19,45600.0
2010-10-25 14:00:00,37.19,37.23,37.18,37.21,113400.0,37.19,37.23,37.18,37.21,113400.0
2010-10-25 14:30:00,37.21,37.33,37.19,37.3,177300.0,37.21,37.33,37.19,37.3,177300.0
2010-10-25 15:00:00,37.3,37.45,37.3,37.42,208600.0,37.3,37.45,37.3,37.42,208600.0
2010-10-25 15:30:00,37.42,37.44,37.32,37.32,467600.0,37.42,37.44,37.32,37.32,467600.0
2010-10-26 09:30:00,36.89,37.05,36.46,36.6,195400.0,36.89,37.05,36.46,36.6,195400.0
2010-10-26 10:00:00,36.57,37.25,36.57,37.2,232400.0,36.57,37.25,36.57,37.2,232400.0
2010-10-26 10:30:00,37.2,37.24,36.99,37.2,90600.0,37.2,37.24,36.99,37.2,90600.0
2010-10-26 11:00:00,37.19,37.62,37.19,37.42,208700.0,37.19,37.62,37.19,37.42,208700.0
2010-10-26 11:30:00,37.43,37.49,37.4,37.44,94000.0,37.43,37.49,37.4,37.44,94000.0
2010-10-26 12:00:00,37.45,37.74,37.44,37.68,85200.0,37.45,37.74,37.44,37.68,85200.0
2010-10-26 12:30:00,37.67,37.75,37.53,37.53,83100.0,37.67,37.75,37.53,37.53,83100.0
2010-10-26 13:00:00,37.52,37.66,37.48,37.51,102800.0,37.52,37.66,37.48,37.51,102800.0
2010-10-26 13:30:00,37.52,37.53,37.32,37.35,87600.0,37.52,37.53,37.32,37.35,87600.0
2010-10-26 14:00:00,37.35,37.4,37.28,37.34,87200.0,37.35,37.4,37.28,37.34,87200.0
2010-10-26 14:30:00,37.33,37.61,37.33,37.55,159100.0,37.33,37.61,37.33,37.55,159100.0
2010-10-26 15:00:00,37.55,37.63,37.49,37.58,126700.0,37.55,37.63,37.49,37.58,126700.0
2010-10-26 15:30:00,37.58,37.69,37.57,37.59,538700.0,37.58,37.69,37.57,37.59,538700.0
2010-10-27 09:30:00,37.06,37.58,36.85,37.49,158900.0,37.06,37.58,36.85,37.49,158900.0
2010-10-27 10:00:00,37.5,37.52,37.4,37.46,135100.0,37.5,37.52,37.4,37.46,135100.0
2010-10-27 10:30:00,37.46,37.54,37.37,37.38,64300.0,37.46,37.54,37.37,37.38,64300.0
2010-10-27 11:00:00,37.38,37.87,37.38,37.82,252200.0,37.38,37.87,37.38,37.82,252200.0
2010-10-27 11:30:00,37.81,38.08,37.78,37.87,213200.0,37.81,38.08,37.78,37.87,213200.0
2010-10-27 12:00:00,37.87,37.92,37.81,37.88,93600.0,37.87,37.92,37.81,37.88,93600.0
2010-10-27 12:30:00,37.87,37.95,37.87,37.93,45500.0,37.87,37.95,37.87,37.93,45500.0
2010-10-27 13:00:00,37.94,37.97,37.81,37.83,85400.0,37.94,37.97,37.81,37.83,85400.0
2010-10-27 13:30:00,37.84,37.97,37.8,37.97,91200.0,37.84,37.97,37.8,37.97,91200.0
2010-10-27 14:00:00,37.97,38.08,37.95,38.08,172300.0,37.97,38.08,37.95,38.08,172300.0
2010-10-27 14:30:00,38.07,38.19,38.03,38.18,186700.0,38.07,38.19,38.03,38.18,186700.0
2010-10-27 15:00:00,38.18,38.21,38.03,38.2,182900.0,38.18,38.21,38.03,38.2,182900.0
2010-10-27 15:30:00,38.2,38.37,38.17,38.35,429600.0,38.2,38.37,38.17,38.35,429600.0
2010-10-28 09:30:00,38.5,38.53,38.15,38.33,154800.0,38.5,38.53,38.15,38.33,154800.0
2010-10-28 10:00:00,38.32,38.37,38.1,38.2,121400.0,38.32,38.37,38.1,38.2,121400.0
2010-10-28 10:30:00,38.19,38.21,38.0,38.16,87600.0,38.19,38.21,38.0,38.16,87600.0
2010-10-28 11:00:00,38.14,38.41,38.12,38.27,136400.0,38.14,38.41,38.12,38.27,136400.0
2010-10-28 11:30:00,38.28,38.36,38.24,38.35,110800.0,38.28,38.36,38.24,38.35,110800.0
2010-10-28 12:00:00,38.35,38.36,38.21,38.27,100800.0,38.35,38.36,38.21,38.27,100800.0
2010-10-28 12:30:00,38.25,38.35,38.22,38.25,65700.0,38.25,38.35,38.22,38.25,65700.0
2010-10-28 13:00:00,38.26,38.35,38.21,38.26,234200.0,38.26,38.35,38.21,38.26,234200.0
2010-10-28 13:30:00,38.26,38.29,38.17,38.19,322800.0,38.26,38.29,38.17,38.19,322800.0
2010-10-28 14:00:00,38.19,38.26,38.14,38.21,66400.0,38.19,38.26,38.14,38.21,66400.0
2010-10-28 14:30:00,38.2,38.3,38.18,38.28,105500.0,38.2,38.3,38.18,38.28,105500.0
2010-10-28 15:00:00,38.27,38.3,38.24,38.25,268800.0,38.27,38.3,38.24,38.25,268800.0
2010-10-28 15:30:00,38.24,38.35,38.24,38.29,227500.0,38.24,38.35,38.24,38.29,227500.0
2010-10-29 09:30:00,38.09,38.29,38.03,38.03,71800.0,38.09,38.29,38.03,38.03,71800.0
2010-10-29 10:00:00,38.04,38.25,37.94,38.25,75600.0,38.04,38.25,37.94,38.25,75600.0
2010-10-29 10:30:00,38.25,38.25,38.06,38.12,61700.0,38.25,38.25,38.06,38.12,61700.0
2010-10-29 11:00:00,38.12,38.33,38.11,38.28,129100.0,38.12,38.33,38.11,38.28,129100.0
2010-10-29 11:30:00,38.25,38.39,38.22,38.36,130300.0,38.25,38.39,38.22,38.36,130300.0
2010-10-29 12:00:00,38.35,38.46,38.31,38.43,110200.0,38.35,38.46,38.31,38.43,110200.0
2010-10-29 12:30:00,38.43,38.48,38.24,38.25,99300.0,38.43,38.48,38.24,38.25,99300.0
2010-10-29 13:00:00,38.24,38.41,38.19,38.31,93200.0,38.24,38.41,38.19,38.31,93200.0
2010-10-29 13:30:00,38.32,38.35,38.22,38.26,65500.0,38.32,38.35,38.22,38.26,65500.0
2010-10-29 14:00:00,38.25,38.33,38.17,38.25,78200.0,38.25,38.33,38.17,38.25,78200.0
2010-10-29 14:30:00,38.26,38.4,38.24,38.38,110200.0,38.26,38.4,38.24,38.38,110200.0
2010-10-29 15:00:00,38.38,38.47,38.37,38.39,151700.0,38.38,38.47,38.37,38.39,151700.0
2010-10-29 15:30:00,38.4,38.43,38.26,38.3,327200.0,38.4,38.43,38.26,38.3,327200.0
2010-11-01 09:30:00,38.58,38.7,38.03,38.29,221200.0,38.58,38.7,38.03,38.29,221200.0
2010-11-01 10:00:00,38.28,38.44,37.91,38.0,197900.0,38.28,38.44,37.91,38.0,197900.0
2010-11-01 10:30:00,38.0,38.22,37.99,38.16,95600.0,38.0,38.22,37.99,38.16,95600.0
2010-11-01 11:00:00,38.17,38.19,37.96,38.0,98600.0,38.17,38.19,37.96,38.0,98600.0
2010-11-01 11:30:00,38.0,38.0,37.84,37.91,152300.0,38.0,38.0,37.84,37.91,152300.0
2010-11-01 12:00:00,37.9,38.0,37.87,38.0,106700.0,37.9,38.0,37.87,38.0,106700.0
2010-11-01 12:30:00,37.99,38.01,37.89,37.9,62600.0,37.99,38.01,37.89,37.9,62600.0
2010-11-01 13:00:00,37.9,37.95,37.85,37.88,71400.0,37.9,37.95,37.85,37.88,71400.0
2010-11-01 13:30:00,37.89,37.92,37.78,37.78,68300.0,37.89,37.92,37.78,37.78,68300.0
2010-11-01 14:00:00,37.78,37.91,37.71,37.89,370100.0,37.78,37.91,37.71,37.89,370100.0
2010-11-01 14:30:00,37.89,37.89,37.67,37.84,208000.0,37.89,37.89,37.67,37.84,208000.0
2010-11-01 15:00:00,37.83,37.86,37.64,37.7,217700.0,37.83,37.86,37.64,37.7,217700.0
2010-11-01 15:30:00,37.71,38.0,37.66,37.93,318400.0,37.71,38.0,37.66,37.93,318400.0
2010-11-02 09:30:00,38.17,38.25,37.46,37.65,207200.0,38.17,38.25,37.46,37.65,207200.0
2010-11-02 10:00:00,37.65,37.78,37.36,37.39,123300.0,37.65,37.78,37.36,37.39,123300.0
2010-11-02 10:30:00,37.4,37.55,37.14,37.2,1038200.0,37.4,37.55,37.14,37.2,1038200.0
2010-11-02 11:00:00,37.17,37.32,37.12,37.3,125600.0,37.17,37.32,37.12,37.3,125600.0
2010-11-02 11:30:00,37.3,37.55,37.3,37.52,135100.0,37.3,37.55,37.3,37.52,135100.0
2010-11-02 12:00:00,37.52,37.52,37.27,37.3,251300.0,37.52,37.52,37.27,37.3,251300.0
2010-11-02 12:30:00,37.31,37.5,37.3,37.44,145600.0,37.31,37.5,37.3,37.44,145600.0
2010-11-02 13:00:00,37.45,37.55,37.34,37.52,76800.0,37.45,37.55,37.34,37.52,76800.0
2010-11-02 13:30:00,37.51,37.55,37.47,37.53,100300.0,37.51,37.55,37.47,37.53,100300.0
2010-11-02 14:00:00,37.53,37.55,37.31,37.33,91200.0,37.53,37.55,37.31,37.33,91200.0
2010-11-02 14:30:00,37.33,37.43,37.32,37.4,76100.0,37.33,37.43,37.32,37.4,76100.0
2010-11-02 15:00:00,37.39,37.44,37.33,37.35,86900.0,37.39,37.44,37.33,37.35,86900.0
2010-11-02 15:30:00,37.35,37.38,37.2,37.27,345700.0,37.35,37.38,37.2,37.27,345700.0
2010-11-03 09:30:00,37.18,37.37,37.12,37.25,142800.0,37.18,37.37,37.12,37.25,142800.0
2010-11-03 10:00:00,37.25,37.27,37.0,37.08,96600.0,37.25,37.27,37.0,37.08,96600.0
2010-11-03 10:30:00,37.09,37.11,36.88,36.92,116900.0,37.09,37.11,36.88,36.92,116900.0
2010-11-03 11:00:00,36.92,36.95,36.8,36.87,167900.0,36.92,36.95,36.8,36.87,167900.0
2010-11-03 11:30:00,36.86,36.9,36.71,36.74,127300.0,36.86,36.9,36.71,36.74,127300.0
2010-11-03 12:00:00,36.75,36.78,36.69,36.7,111800.0,36.75,36.78,36.69,36.7,111800.0
2010-11-03 12:30:00,36.71,36.85,36.7,36.74,139200.0,36.71,36.85,36.7,36.74,139200.0
2010-11-03 13:00:00,36.75,36.82,36.72,36.72,63700.0,36.75,36.82,36.72,36.72,63700.0
2010-11-03 13:30:00,36.71,36.74,36.56,36.58,127100.0,36.71,36.74,36.56,36.58,127100.0
2010-11-03 14:00:00,36.58,36.85,36.4,36.48,261200.0,36.58,36.85,36.4,36.48,261200.0
2010-11-03 14:30:00,36.47,36.76,36.35,36.67,138500.0,36.47,36.76,36.35,36.67,138500.0
2010-11-03 15:00:00,36.68,36.82,36.65,36.7,188500.0,36.68,36.82,36.65,36.7,188500.0
2010-11-03 15:30:00,36.69,36.71,36.57,36.65,252800.0,36.69,36.71,36.57,36.65,252800.0
2010-11-04 09:30:00,36.98,37.19,36.27,36.32,234400.0,36.98,37.19,36.27,36.32,234400.0
2010-11-04 10:00:00,36.29,36.45,36.25,36.25,147000.0,36.29,36.45,36.25,36.25,147000.0
2010-11-04 10:30:00,36.26,36.26,35.96,36.21,325700.0,36.26,36.26,35.96,36.21,325700.0
2010-11-04 11:00:00,36.21,36.23,35.95,35.97,167800.0,36.21,36.23,35.95,35.97,167800.0
2010-11-04 11:30:00,35.97,36.0,35.66,35.72,179900.0,35.97,36.0,35.66,35.72,179900.0
2010-11-04 12:00:00,35.72,35.93,35.71,35.89,181100.0,35.72,35.93,35.71,35.89,181100.0
2010-11-04 12:30:00,35.88,35.91,35.46,35.55,208900.0,35.88,35.91,35.46,35.55,208900.0
2010-11-04 13:00:00,35.54,35.85,35.54,35.61,120800.0,35.54,35.85,35.54,35.61,120800.0
2010-11-04 13:30:00,35.6,35.71,35.5,35.51,162200.0,35.6,35.71,35.5,35.51,162200.0
2010-11-04 14:00:00,35.51,35.57,35.36,35.53,194600.0,35.51,35.57,35.36,35.53,194600.0
2010-11-04 14:30:00,35.53,35.54,35.38,35.39,215300.0,35.53,35.54,35.38,35.39,215300.0
2010-11-04 15:00:00,35.4,35.46,35.2,35.25,409500.0,35.4,35.46,35.2,35.25,409500.0
2010-11-04 15:30:00,35.25,35.4,34.69,34.7,1477000.0,35.25,35.4,34.69,34.7,1477000.0
2010-11-05 09:30:00,34.68,34.79,33.83,34.74,1013900.0,34.68,34.79,33.83,34.74,1013900.0
2010-11-05 10:00:00,34.72,34.74,34.48,34.62,496900.0,34.72,34.74,34.48,34.62,496900.0
2010-11-05 10:30:00,34.61,34.61,34.49,34.53,203500.0,34.61,34.61,34.49,34.53,203500.0
2010-11-05 11:00:00,34.54,34.65,34.48,34.51,236000.0,34.54,34.65,34.48,34.51,236000.0
2010-11-05 11:30:00,34.52,34.55,34.29,34.41,212100.0,34.52,34.55,34.29,34.41,212100.0
2010-11-05 12:00:00,34.41,34.5,34.4,34.46,126900.0,34.41,34.5,34.4,34.46,126900.0
2010-11-05 12:30:00,34.45,34.72,34.43,34.7,99400.0,34.45,34.72,34.43,34.7,99400.0
2010-11-05 13:00:00,34.7,35.14,34.7,35.08,225900.0,34.7,35.14,34.7,35.08,225900.0
2010-11-05 13:30:00,35.08,35.08,34.93,34.97,88800.0,35.08,35.08,34.93,34.97,88800.0
2010-11-05 14:00:00,34.96,34.97,34.86,34.9,134600.0,34.96,34.97,34.86,34.9,134600.0
2010-11-05 14:30:00,34.91,34.98,34.87,34.95,160600.0,34.91,34.98,34.87,34.95,160600.0
2010-11-05 15:00:00,34.95,34.98,34.86,34.95,321200.0,34.95,34.98,34.86,34.95,321200.0
2010-11-05 15:30:00,34.96,35.06,34.92,35.06,621800.0,34.96,35.06,34.92,35.06,621800.0
2010-11-08 09:30:00,35.02,35.02,34.15,34.3,221400.0,35.02,35.02,34.15,34.3,221400.0
2010-11-08 10:00:00,34.3,34.63,34.29,34.57,143100.0,34.3,34.63,34.29,34.57,143100.0
2010-11-08 10:30:00,34.57,34.78,34.54,34.55,149500.0,34.57,34.78,34.54,34.55,149500.0
2010-11-08 11:00:00,34.55,34.64,34.36,34.46,172800.0,34.55,34.64,34.36,34.46,172800.0
2010-11-08 11:30:00,34.46,34.62,34.45,34.58,101100.0,34.46,34.62,34.45,34.58,101100.0
2010-11-08 12:00:00,34.59,34.71,34.58,34.64,111100.0,34.59,34.71,34.58,34.64,111100.0
2010-11-08 12:30:00,34.63,34.64,34.59,34.62,46300.0,34.63,34.64,34.59,34.62,46300.0
2010-11-08 13:00:00,34.62,34.68,34.59,34.63,64200.0,34.62,34.68,34.59,34.63,64200.0
2010-11-08 13:30:00,34.63,34.67,34.62,34.67,71700.0,34.63,34.67,34.62,34.67,71700.0
2010-11-08 14:00:00,34.66,34.74,34.66,34.69,94300.0,34.66,34.74,34.66,34.69,94300.0
2010-11-08 14:30:00,34.69,34.71,34.52,34.53,106600.0,34.69,34.71,34.52,34.53,106600.0
2010-11-08 15:00:00,34.53,34.56,34.45,34.45,169100.0,34.53,34.56,34.45,34.45,169100.0
2010-11-08 15:30:00,34.46,34.56,34.41,34.51,324000.0,34.46,34.56,34.41,34.51,324000.0
2010-11-09 09:30:00,34.57,34.62,34.2,34.26,166000.0,34.57,34.62,34.2,34.26,166000.0
2010-11-09 10:00:00,34.25,34.54,34.21,34.42,57500.0,34.25,34.54,34.21,34.42,57500.0
2010-11-09 10:30:00,34.44,34.47,34.16,34.17,281300.0,34.44,34.47,34.16,34.17,281300.0
2010-11-09 11:00:00,34.18,34.2,34.05,34.14,115900.0,34.18,34.2,34.05,34.14,115900.0
2010-11-09 11:30:00,34.15,34.22,34.14,34.16,84300.0,34.15,34.22,34.14,34.16,84300.0
2010-11-09 12:00:00,34.15,34.17,34.08,34.13,70100.0,34.15,34.17,34.08,34.13,70100.0
2010-11-09 12:30:00,34.14,34.14,34.09,34.12,86300.0,34.14,34.14,34.09,34.12,86300.0
2010-11-09 13:00:00,34.11,34.15,34.1,34.12,65100.0,34.11,34.15,34.1,34.12,65100.0
2010-11-09 13:30:00,34.11,34.16,34.07,34.13,97900.0,34.11,34.16,34.07,34.13,97900.0
2010-11-09 14:00:00,34.13,34.2,34.12,34.12,63000.0,34.13,34.2,34.12,34.12,63000.0
2010-11-09 14:30:00,34.12,34.2,34.12,34.18,106400.0,34.12,34.2,34.12,34.18,106400.0
2010-11-09 15:00:00,34.18,34.31,34.15,34.29,388000.0,34.18,34.31,34.15,34.29,388000.0
2010-11-09 15:30:00,34.29,34.35,34.15,34.25,661600.0,34.29,34.35,34.15,34.25,661600.0
2010-11-10 09:30:00,34.3,34.77,34.28,34.42,294200.0,34.3,34.77,34.28,34.42,294200.0
2010-11-10 10:00:00,34.44,34.5,34.35,34.4,111700.0,34.44,34.5,34.35,34.4,111700.0
2010-11-10 10:30:00,34.41,34.43,34.3,34.38,84400.0,34.41,34.43,34.3,34.38,84400.0
2010-11-10 11:00:00,34.38,34.41,34.24,34.31,144400.0,34.38,34.41,34.24,34.31,144400.0
2010-11-10 11:30:00,34.31,34.41,34.27,34.36,78800.0,34.31,34.41,34.27,34.36,78800.0
2010-11-10 12:00:00,34.36,34.47,34.32,34.45,76500.0,34.36,34.47,34.32,34.45,76500.0
2010-11-10 12:30:00,34.46,34.49,34.33,34.37,84100.0,34.46,34.49,34.33,34.37,84100.0
2010-11-10 13:00:00,34.37,34.52,34.31,34.45,84700.0,34.37,34.52,34.31,34.45,84700.0
2010-11-10 13:30:00,34.46,34.46,34.39,34.41,63900.0,34.46,34.46,34.39,34.41,63900.0
2010-11-10 14:00:00,34.41,34.6,34.41,34.53,95200.0,34.41,34.6,34.41,34.53,95200.0
2010-11-10 14:30:00,34.52,34.52,34.44,34.46,90500.0,34.52,34.52,34.44,34.46,90500.0
2010-11-10 15:00:00,34.46,34.46,34.38,34.38,115500.0,34.46,34.46,34.38,34.38,115500.0
2010-11-10 15:30:00,34.38,34.49,34.37,34.44,388500.0,34.38,34.49,34.37,34.44,388500.0
2010-11-11 09:30:00,34.2,34.32,33.89,34.0,135400.0,34.2,34.32,33.89,34.0,135400.0
2010-11-11 10:00:00,34.02,34.38,33.98,34.37,77600.0,34.02,34.38,33.98,34.37,77600.0
2010-11-11 10:30:00,34.37,34.44,34.22,34.33,98700.0,34.37,34.44,34.22,34.33,98700.0
2010-11-11 11:00:00,34.33,34.41,34.31,34.4,47000.0,34.33,34.41,34.31,34.4,47000.0
2010-11-11 11:30:00,34.4,34.55,34.4,34.52,60100.0,34.4,34.55,34.4,34.52,60100.0
2010-11-11 12:00:00,34.52,34.62,34.5,34.6,70500.0,34.52,34.62,34.5,34.6,70500.0
2010-11-11 12:30:00,34.6,34.68,34.46,34.68,126200.0,34.6,34.68,34.46,34.68,126200.0
2010-11-11 13:00:00,34.67,34.77,34.64,34.69,97500.0,34.67,34.77,34.64,34.69,97500.0
2010-11-11 13:30:00,34.69,34.9,34.68,34.87,117700.0,34.69,34.9,34.68,34.87,117700.0
2010-11-11 14:00:00,34.85,34.85,34.66,34.75,118500.0,34.85,34.85,34.66,34.75,118500.0
2010-11-11 14:30:00,34.75,34.8,34.71,34.78,91500.0,34.75,34.8,34.71,34.78,91500.0
2010-11-11 15:00:00,34.78,34.96,34.76,34.96,222600.0,34.78,34.96,34.76,34.96,222600.0
2010-11-11 15:30:00,34.96,34.99,34.83,34.95,532900.0,34.96,34.99,34.83,34.95,532900.0
2010-11-12 09:30:00,34.66,34.66,34.32,34.56,136700.0,34.66,34.66,34.32,34.56,136700.0
2010-11-12 10:00:00,34.6,34.6,34.34,34.36,124700.0,34.6,34.6,34.34,34.36,124700.0
2010-11-12 10:30:00,34.37,34.44,34.16,34.18,77500.0,34.37,34.44,34.16,34.18,77500.0
2010-11-12 11:00:00,34.18,34.27,34.14,34.24,44300.0,34.18,34.27,34.14,34.24,44300.0
2010-11-12 11:30:00,34.24,34.35,34.16,34.16,56400.0,34.24,34.35,34.16,34.16,56400.0
2010-11-12 12:00:00,34.16,34.23,34.0,34.02,95000.0,34.16,34.23,34.0,34.02,95000.0
2010-11-12 12:30:00,34.02,34.04,33.78,33.87,83700.0,34.02,34.04,33.78,33.87,83700.0
2010-11-12 13:00:00,33.88,34.09,33.84,34.06,49400.0,33.88,34.09,33.84,34.06,49400.0
2010-11-12 13:30:00,34.04,34.06,33.99,34.0,38500.0,34.04,34.06,33.99,34.0,38500.0
2010-11-12 14:00:00,34.0,34.1,34.0,34.02,90200.0,34.0,34.1,34.0,34.02,90200.0
2010-11-12 14:30:00,34.02,34.04,33.94,33.96,161300.0,34.02,34.04,33.94,33.96,161300.0
2010-11-12 15:00:00,33.96,34.03,33.86,33.87,205600.0,33.96,34.03,33.86,33.87,205600.0
2010-11-12 15:30:00,33.87,33.89,33.77,33.78,456500.0,33.87,33.89,33.77,33.78,456500.0
2010-11-15 09:30:00,33.98,34.51,33.95,34.25,221900.0,33.98,34.51,33.95,34.25,221900.0
2010-11-15 10:00:00,34.25,34.48,34.25,34.37,115800.0,34.25,34.48,34.25,34.37,115800.0
2010-11-15 10:30:00,34.35,34.5,34.35,34.45,112600.0,34.35,34.5,34.35,34.45,112600.0
2010-11-15 11:00:00,34.46,34.47,34.37,34.41,62500.0,34.46,34.47,34.37,34.41,62500.0
2010-11-15 11:30:00,34.43,34.57,34.43,34.48,95900.0,34.43,34.57,34.43,34.48,95900.0
2010-11-15 12:00:00,34.47,34.51,34.36,34.46,105900.0,34.47,34.51,34.36,34.46,105900.0
2010-11-15 12:30:00,34.45,34.52,34.43,34.51,56400.0,34.45,34.52,34.43,34.51,56400.0
2010-11-15 13:00:00,34.51,34.51,34.44,34.47,73600.0,34.51,34.51,34.44,34.47,73600.0
2010-11-15 13:30:00,34.48,34.58,34.46,34.56,142300.0,34.48,34.58,34.46,34.56,142300.0
2010-11-15 14:00:00,34.56,34.62,34.54,34.62,96900.0,34.56,34.62,34.54,34.62,96900.0
2010-11-15 14:30:00,34.62,34.63,34.56,34.57,119400.0,34.62,34.63,34.56,34.57,119400.0
2010-11-15 15:00:00,34.58,34.67,34.41,34.51,234600.0,34.58,34.67,34.41,34.51,234600.0
2010-11-15 15:30:00,34.5,34.6,34.44,34.56,393400.0,34.5,34.6,34.44,34.56,393400.0
2010-11-16 09:30:00,34.36,34.36,33.96,34.23,116000.0,34.36,34.36,33.96,34.23,116000.0
2010-11-16 10:00:00,34.24,34.4,34.1,34.34,207000.0,34.24,34.4,34.1,34.34,207000.0
2010-11-16 10:30:00,34.33,34.37,34.11,34.37,75400.0,34.33,34.37,34.11,34.37,75400.0
2010-11-16 11:00:00,34.35,34.35,33.87,33.88,93500.0,34.35,34.35,33.87,33.88,93500.0
2010-11-16 11:30:00,33.87,33.97,33.7,33.84,85100.0,33.87,33.97,33.7,33.84,85100.0
2010-11-16 12:00:00,33.85,33.9,33.75,33.83,41400.0,33.85,33.9,33.75,33.83,41400.0
2010-11-16 12:30:00,33.84,33.95,33.76,33.88,57800.0,33.84,33.95,33.76,33.88,57800.0
2010-11-16 13:00:00,33.88,33.88,33.82,33.87,35800.0,33.88,33.88,33.82,33.87,35800.0
2010-11-16 13:30:00,33.87,33.97,33.86,33.96,69600.0,33.87,33.97,33.86,33.96,69600.0
2010-11-16 14:00:00,33.96,34.0,33.92,33.93,61600.0,33.96,34.0,33.92,33.93,61600.0
2010-11-16 14:30:00,33.93,33.98,33.86,33.96,83700.0,33.93,33.98,33.86,33.96,83700.0
2010-11-16 15:00:00,33.95,33.98,33.9,33.95,158500.0,33.95,33.98,33.9,33.95,158500.0
2010-11-16 15:30:00,33.94,34.13,33.92,34.1,485500.0,33.94,34.13,33.92,34.1,485500.0
2010-11-17 09:30:00,33.97,34.03,33.69,33.72,125900.0,33.97,34.03,33.69,33.72,125900.0
2010-11-17 10:00:00,33.74,33.79,33.54,33.58,91500.0,33.74,33.79,33.54,33.58,91500.0
2010-11-17 10:30:00,33.6,33.63,33.5,33.55,114200.0,33.6,33.63,33.5,33.55,114200.0
2010-11-17 11:00:00,33.55,33.74,33.47,33.68,107200.0,33.55,33.74,33.47,33.68,107200.0
2010-11-17 11:30:00,33.66,33.67,33.52,33.57,54300.0,33.66,33.67,33.52,33.57,54300.0
2010-11-17 12:00:00,33.58,33.61,33.47,33.49,74900.0,33.58,33.61,33.47,33.49,74900.0
2010-11-17 12:30:00,33.49,33.53,33.44,33.48,38300.0,33.49,33.53,33.44,33.48,38300.0
2010-11-17 13:00:00,33.49,33.5,33.45,33.48,49700.0,33.49,33.5,33.45,33.48,49700.0
2010-11-17 13:30:00,33.48,33.5,33.43,33.49,52000.0,33.48,33.5,33.43,33.49,52000.0
2010-11-17 14:00:00,33.48,33.52,33.4,33.51,178400.0,33.48,33.52,33.4,33.51,178400.0
2010-11-17 14:30:00,33.51,33.61,33.49,33.6,108500.0,33.51,33.61,33.49,33.6,108500.0
2010-11-17 15:00:00,33.6,33.65,33.5,33.51,241200.0,33.6,33.65,33.5,33.51,241200.0
2010-11-17 15:30:00,33.52,33.76,33.5,33.64,365800.0,33.52,33.76,33.5,33.64,365800.0
2010-11-18 09:30:00,33.87,34.29,33.87,34.23,302300.0,33.87,34.29,33.87,34.23,302300.0
2010-11-18 10:00:00,34.26,34.58,34.21,34.49,262300.0,34.26,34.58,34.21,34.49,262300.0
2010-11-18 10:30:00,34.48,34.62,34.44,34.62,61500.0,34.48,34.62,34.44,34.62,61500.0
2010-11-18 11:00:00,34.61,34.71,34.54,34.65,94900.0,34.61,34.71,34.54,34.65,94900.0
2010-11-18 11:30:00,34.64,34.72,34.42,34.42,152500.0,34.64,34.72,34.42,34.42,152500.0
2010-11-18 12:00:00,34.42,34.72,34.42,34.71,71100.0,34.42,34.72,34.42,34.71,71100.0
2010-11-18 12:30:00,34.71,34.9,34.7,34.87,87200.0,34.71,34.9,34.7,34.87,87200.0
2010-11-18 13:00:00,34.87,34.88,34.75,34.8,55300.0,34.87,34.88,34.75,34.8,55300.0
2010-11-18 13:30:00,34.8,34.85,34.74,34.84,40200.0,34.8,34.85,34.74,34.84,40200.0
2010-11-18 14:00:00,34.83,34.86,34.69,34.69,48900.0,34.83,34.86,34.69,34.69,48900.0
2010-11-18 14:30:00,34.7,34.79,34.67,34.75,60600.0,34.7,34.79,34.67,34.75,60600.0
2010-11-18 15:00:00,34.75,34.79,34.66,34.73,79700.0,34.75,34.79,34.66,34.73,79700.0
2010-11-18 15:30:00,34.73,35.1,34.59,34.93,1577200.0,34.73,35.1,34.59,34.93,1577200.0
2010-11-19 09:30:00,34.75,34.78,34.2,34.29,319300.0,34.75,34.78,34.2,34.29,319300.0
2010-11-19 10:00:00,34.27,34.35,34.16,34.21,132400.0,34.27,34.35,34.16,34.21,132400.0
2010-11-19 10:30:00,34.2,34.64,34.2,34.63,161900.0,34.2,34.64,34.2,34.63,161900.0
2010-11-19 11:00:00,34.6,34.69,34.42,34.42,58600.0,34.6,34.69,34.42,34.42,58600.0
2010-11-19 11:30:00,34.44,34.61,34.38,34.52,85700.0,34.44,34.61,34.38,34.52,85700.0
2010-11-19 12:00:00,34.53,34.58,34.49,34.5,56500.0,34.53,34.58,34.49,34.5,56500.0
2010-11-19 12:30:00,34.51,34.66,34.47,34.58,97800.0,34.51,34.66,34.47,34.58,97800.0
2010-11-19 13:00:00,34.58,34.61,34.4,34.43,87900.0,34.58,34.61,34.4,34.43,87900.0
2010-11-19 13:30:00,34.43,34.45,34.3,34.33,53800.0,34.43,34.45,34.3,34.33,53800.0
2010-11-19 14:00:00,34.34,34.51,34.33,34.45,69500.0,34.34,34.51,34.33,34.45,69500.0
2010-11-19 14:30:00,34.44,34.48,34.36,34.43,71700.0,34.44,34.48,34.36,34.43,71700.0
2010-11-19 15:00:00,34.43,34.46,34.28,34.28,90700.0,34.43,34.46,34.28,34.28,90700.0
2010-11-19 15:30:00,34.29,34.31,34.2,34.25,258600.0,34.29,34.31,34.2,34.25,258600.0
2010-11-22 09:30:00,34.29,34.55,34.12,34.48,81000.0,34.29,34.55,34.12,34.48,81000.0
2010-11-22 10:00:00,34.49,34.61,34.34,34.34,43000.0,34.49,34.61,34.34,34.34,43000.0
2010-11-22 10:30:00,34.32,34.42,34.12,34.27,126400.0,34.32,34.42,34.12,34.27,126400.0
2010-11-22 11:00:00,34.27,34.34,34.11,34.33,45800.0,34.27,34.34,34.11,34.33,45800.0
2010-11-22 11:30:00,34.38,34.46,34.31,34.46,19300.0,34.38,34.46,34.31,34.46,19300.0
2010-11-22 12:00:00,34.45,34.48,34.26,34.27,30900.0,34.45,34.48,34.26,34.27,30900.0
2010-11-22 12:30:00,34.27,34.28,34.02,34.02,97800.0,34.27,34.28,34.02,34.02,97800.0
2010-11-22 13:00:00,34.03,34.04,33.85,33.92,102300.0,34.03,34.04,33.85,33.92,102300.0
2010-11-22 13:30:00,33.91,34.11,33.89,34.06,70000.0,33.91,34.11,33.89,34.06,70000.0
2010-11-22 14:00:00,34.05,34.12,33.99,34.0,41900.0,34.05,34.12,33.99,34.0,41900.0
2010-11-22 14:30:00,34.01,34.18,34.0,34.15,76900.0,34.01,34.18,34.0,34.15,76900.0
2010-11-22 15:00:00,34.15,34.22,34.14,34.19,95400.0,34.15,34.22,34.14,34.19,95400.0
2010-11-22 15:30:00,34.18,34.32,34.1,34.3,172400.0,34.18,34.32,34.1,34.3,172400.0
2010-11-23 09:30:00,34.0,34.0,33.5,33.53,216300.0,34.0,34.0,33.5,33.53,216300.0
2010-11-23 10:00:00,33.51,33.6,33.35,33.35,187700.0,33.51,33.6,33.35,33.35,187700.0
2010-11-23 10:30:00,33.37,33.54,33.34,33.35,232100.0,33.37,33.54,33.34,33.35,232100.0
2010-11-23 11:00:00,33.36,33.36,33.13,33.14,139300.0,33.36,33.36,33.13,33.14,139300.0
2010-11-23 11:30:00,33.13,33.23,33.1,33.17,124300.0,33.13,33.23,33.1,33.17,124300.0
2010-11-23 12:00:00,33.18,33.22,33.12,33.22,58600.0,33.18,33.22,33.12,33.22,58600.0
2010-11-23 12:30:00,33.22,33.28,33.17,33.27,46700.0,33.22,33.28,33.17,33.27,46700.0
2010-11-23 13:00:00,33.27,33.31,33.24,33.29,45100.0,33.27,33.31,33.24,33.29,45100.0
2010-11-23 13:30:00,33.3,33.32,33.24,33.25,56400.0,33.3,33.32,33.24,33.25,56400.0
2010-11-23 14:00:00,33.25,33.29,33.2,33.26,87300.0,33.25,33.29,33.2,33.26,87300.0
2010-11-23 14:30:00,33.25,33.27,33.2,33.25,75000.0,33.25,33.27,33.2,33.25,75000.0
2010-11-23 15:00:00,33.26,33.3,33.2,33.29,111700.0,33.26,33.3,33.2,33.29,111700.0
2010-11-23 15:30:00,33.3,33.47,33.25,33.45,354800.0,33.3,33.47,33.25,33.45,354800.0
2010-11-24 09:30:00,33.69,34.09,33.69,33.95,176300.0,33.69,34.09,33.69,33.95,176300.0
2010-11-24 10:00:00,33.94,34.11,33.8,34.07,95400.0,33.94,34.11,33.8,34.07,95400.0
2010-11-24 10:30:00,34.05,34.13,33.98,34.0,111100.0,34.05,34.13,33.98,34.0,111100.0
2010-11-24 11:00:00,33.99,34.07,33.97,34.01,49500.0,33.99,34.07,33.97,34.01,49500.0
2010-11-24 11:30:00,34.0,34.01,33.96,34.0,49300.0,34.0,34.01,33.96,34.0,49300.0
2010-11-24 12:00:00,34.0,34.02,33.94,33.99,56800.0,34.0,34.02,33.94,33.99,56800.0
2010-11-24 12:30:00,33.99,34.0,33.94,33.97,25500.0,33.99,34.0,33.94,33.97,25500.0
2010-11-24 13:00:00,33.97,34.01,33.96,33.98,30500.0,33.97,34.01,33.96,33.98,30500.0
2010-11-24 13:30:00,33.97,34.01,33.94,33.96,23200.0,33.97,34.01,33.94,33.96,23200.0
2010-11-24 14:00:00,33.94,33.98,33.87,33.9,36300.0,33.94,33.98,33.87,33.9,36300.0
2010-11-24 14:30:00,33.9,33.93,33.86,33.9,32800.0,33.9,33.93,33.86,33.9,32800.0
2010-11-24 15:00:00,33.9,33.92,33.85,33.86,60400.0,33.9,33.92,33.85,33.86,60400.0
2010-11-24 15:30:00,33.86,33.87,33.78,33.82,181300.0,33.86,33.87,33.78,33.82,181300.0
2010-11-26 09:30:00,33.66,33.98,33.56,33.95,79200.0,33.66,33.98,33.56,33.95,79200.0
2010-11-26 10:00:00,33.94,34.08,33.89,33.96,63100.0,33.94,34.08,33.89,33.96,63100.0
2010-11-26 10:30:00,33.94,33.99,33.83,33.83,27300.0,33.94,33.99,33.83,33.83,27300.0
2010-11-26 11:00:00,33.84,34.02,33.84,33.93,32900.0,33.84,34.02,33.84,33.93,32900.0
2010-11-26 11:30:00,33.95,34.0,33.84,33.99,31400.0,33.95,34.0,33.84,33.99,31400.0
2010-11-26 12:00:00,33.99,34.1,33.95,34.08,51100.0,33.99,34.1,33.95,34.08,51100.0
2010-11-26 12:30:00,34.08,34.37,34.08,34.31,173100.0,34.08,34.37,34.08,34.31,173100.0
2010-11-29 09:30:00,34.08,34.09,33.44,33.46,120000.0,34.08,34.09,33.44,33.46,120000.0
2010-11-29 10:00:00,33.45,33.51,33.31,33.43,127200.0,33.45,33.51,33.31,33.43,127200.0
2010-11-29 10:30:00,33.42,33.65,33.38,33.48,74700.0,33.42,33.65,33.38,33.48,74700.0
2010-11-29 11:00:00,33.5,33.67,33.43,33.63,72200.0,33.5,33.67,33.43,33.63,72200.0
2010-11-29 11:30:00,33.6,33.65,33.5,33.5,85200.0,33.6,33.65,33.5,33.5,85200.0
2010-11-29 12:00:00,33.49,33.61,33.49,33.53,25100.0,33.49,33.61,33.49,33.53,25100.0
2010-11-29 12:30:00,33.51,33.6,33.49,33.52,42200.0,33.51,33.6,33.49,33.52,42200.0
2010-11-29 13:00:00,33.51,33.56,33.49,33.53,62100.0,33.51,33.56,33.49,33.53,62100.0
2010-11-29 13:30:00,33.52,33.57,33.5,33.56,63900.0,33.52,33.57,33.5,33.56,63900.0
2010-11-29 14:00:00,33.55,33.62,33.54,33.62,54100.0,33.55,33.62,33.54,33.62,54100.0
2010-11-29 14:30:00,33.63,33.9,33.63,33.88,99900.0,33.63,33.9,33.63,33.88,99900.0
2010-11-29 15:00:00,33.87,34.02,33.85,33.99,84500.0,33.87,34.02,33.85,33.99,84500.0
2010-11-29 15:30:00,33.99,34.02,33.86,33.91,197500.0,33.99,34.02,33.86,33.91,197500.0
2010-11-30 09:30:00,33.41,33.62,33.17,33.3,151400.0,33.41,33.62,33.17,33.3,151400.0
2010-11-30 10:00:00,33.3,33.38,33.12,33.35,117600.0,33.3,33.38,33.12,33.35,117600.0
2010-11-30 10:30:00,33.35,33.4,33.13,33.28,52500.0,33.35,33.4,33.13,33.28,52500.0
2010-11-30 11:00:00,33.28,33.36,33.13,33.13,141400.0,33.28,33.36,33.13,33.13,141400.0
2010-11-30 11:30:00,33.13,33.17,33.03,33.12,81300.0,33.13,33.17,33.03,33.12,81300.0
2010-11-30 12:00:00,33.13,33.19,33.1,33.16,56700.0,33.13,33.19,33.1,33.16,56700.0
2010-11-30 12:30:00,33.16,33.25,33.14,33.18,65600.0,33.16,33.25,33.14,33.18,65600.0
2010-11-30 13:00:00,33.18,33.36,33.17,33.26,140700.0,33.18,33.36,33.17,33.26,140700.0
2010-11-30 13:30:00,33.26,33.31,33.19,33.22,164800.0,33.26,33.31,33.19,33.22,164800.0
2010-11-30 14:00:00,33.22,33.25,33.17,33.23,162800.0,33.22,33.25,33.17,33.23,162800.0
2010-11-30 14:30:00,33.23,33.28,33.1,33.12,185400.0,33.23,33.28,33.1,33.12,185400.0
2010-11-30 15:00:00,33.12,33.22,33.1,33.18,120100.0,33.12,33.22,33.1,33.18,120100.0
2010-11-30 15:30:00,33.18,33.26,33.04,33.13,463600.0,33.18,33.26,33.04,33.13,463600.0
2010-12-01 09:30:00,33.64,33.87,33.5,33.74,243400.0,33.64,33.87,33.5,33.74,243400.0
2010-12-01 10:00:00,33.73,33.8,33.5,33.5,126500.0,33.73,33.8,33.5,33.5,126500.0
2010-12-01 10:30:00,33.49,33.66,33.47,33.52,206800.0,33.49,33.66,33.47,33.52,206800.0
2010-12-01 11:00:00,33.51,33.56,33.49,33.53,120800.0,33.51,33.56,33.49,33.53,120800.0
2010-12-01 11:30:00,33.52,33.62,33.47,33.56,98300.0,33.52,33.62,33.47,33.56,98300.0
2010-12-01 12:00:00,33.57,33.66,33.53,33.58,95800.0,33.57,33.66,33.53,33.58,95800.0
2010-12-01 12:30:00,33.6,33.6,33.52,33.59,88500.0,33.6,33.6,33.52,33.59,88500.0
2010-12-01 13:00:00,33.58,33.6,33.52,33.56,91200.0,33.58,33.6,33.52,33.56,91200.0
2010-12-01 13:30:00,33.55,33.6,33.5,33.55,82700.0,33.55,33.6,33.5,33.55,82700.0
2010-12-01 14:00:00,33.54,33.55,33.41,33.49,105100.0,33.54,33.55,33.41,33.49,105100.0
2010-12-01 14:30:00,33.49,33.51,33.45,33.49,107400.0,33.49,33.51,33.45,33.49,107400.0
2010-12-01 15:00:00,33.48,33.56,33.38,33.51,166400.0,33.48,33.56,33.38,33.51,166400.0
2010-12-01 15:30:00,33.51,33.55,33.38,33.45,435900.0,33.51,33.55,33.38,33.45,435900.0
2010-12-02 09:30:00,33.4,33.4,33.15,33.24,162000.0,33.4,33.4,33.15,33.24,162000.0
2010-12-02 10:00:00,33.24,33.4,33.23,33.24,163300.0,33.24,33.4,33.23,33.24,163300.0
2010-12-02 10:30:00,33.25,33.4,33.23,33.4,84600.0,33.25,33.4,33.23,33.4,84600.0
2010-12-02 11:00:00,33.38,33.4,33.3,33.38,67800.0,33.38,33.4,33.3,33.38,67800.0
2010-12-02 11:30:00,33.39,33.47,33.32,33.36,142400.0,33.39,33.47,33.32,33.36,142400.0
2010-12-02 12:00:00,33.36,33.54,33.34,33.53,73100.0,33.36,33.54,33.34,33.53,73100.0
2010-12-02 12:30:00,33.52,33.53,33.44,33.48,201300.0,33.52,33.53,33.44,33.48,201300.0
2010-12-02 13:00:00,33.47,33.54,33.44,33.51,48200.0,33.47,33.54,33.44,33.51,48200.0
2010-12-02 13:30:00,33.51,33.52,33.46,33.5,47500.0,33.51,33.52,33.46,33.5,47500.0
2010-12-02 14:00:00,33.5,33.54,33.4,33.45,76800.0,33.5,33.54,33.4,33.45,76800.0
2010-12-02 14:30:00,33.44,33.46,33.4,33.41,58800.0,33.44,33.46,33.4,33.41,58800.0
2010-12-02 15:00:00,33.41,33.45,33.37,33.43,86500.0,33.41,33.45,33.37,33.43,86500.0
2010-12-02 15:30:00,33.43,33.46,33.28,33.39,374300.0,33.43,33.46,33.28,33.39,374300.0
2010-12-03 09:30:00,33.37,33.66,33.23,33.5,578400.0,33.37,33.66,33.23,33.5,578400.0
2010-12-03 10:00:00,33.51,33.65,33.46,33.56,755600.0,33.51,33.65,33.46,33.56,755600.0
2010-12-03 10:30:00,33.59,33.65,33.48,33.56,883600.0,33.59,33.65,33.48,33.56,883600.0
2010-12-03 11:00:00,33.57,33.61,33.21,33.22,212400.0,33.57,33.61,33.21,33.22,212400.0
2010-12-03 11:30:00,33.21,33.25,33.11,33.19,50800.0,33.21,33.25,33.11,33.19,50800.0
2010-12-03 12:00:00,33.19,33.27,33.17,33.18,53500.0,33.19,33.27,33.17,33.18,53500.0
2010-12-03 12:30:00,33.18,33.49,33.18,33.44,205100.0,33.18,33.49,33.18,33.44,205100.0
2010-12-03 13:00:00,33.45,33.54,33.45,33.49,187900.0,33.45,33.54,33.45,33.49,187900.0
2010-12-03 13:30:00,33.5,33.55,33.47,33.54,175000.0,33.5,33.55,33.47,33.54,175000.0
2010-12-03 14:00:00,33.54,33.62,33.51,33.55,500100.0,33.54,33.62,33.51,33.55,500100.0
2010-12-03 14:30:00,33.55,33.56,33.36,33.42,176300.0,33.55,33.56,33.36,33.42,176300.0
2010-12-03 15:00:00,33.42,33.57,33.4,33.55,81500.0,33.42,33.57,33.4,33.55,81500.0
2010-12-03 15:30:00,33.55,33.66,33.48,33.49,744800.0,33.55,33.66,33.48,33.49,744800.0
2010-12-06 09:30:00,33.4,33.58,33.27,33.38,97800.0,33.4,33.58,33.27,33.38,97800.0
2010-12-06 10:00:00,33.41,33.45,33.33,33.33,104300.0,33.41,33.45,33.33,33.33,104300.0
2010-12-06 10:30:00,33.35,33.37,33.2,33.22,67900.0,33.35,33.37,33.2,33.22,67900.0
2010-12-06 11:00:00,33.24,33.28,33.18,33.2,25700.0,33.24,33.28,33.18,33.2,25700.0
2010-12-06 11:30:00,33.2,33.2,33.08,33.12,58700.0,33.2,33.2,33.08,33.12,58700.0
2010-12-06 12:00:00,33.12,33.12,33.03,33.04,60300.0,33.12,33.12,33.03,33.04,60300.0
2010-12-06 12:30:00,33.04,33.15,33.04,33.11,88100.0,33.04,33.15,33.04,33.11,88100.0
2010-12-06 13:00:00,33.12,33.16,33.08,33.11,146600.0,33.12,33.16,33.08,33.11,146600.0
2010-12-06 13:30:00,33.11,33.21,33.06,33.11,196100.0,33.11,33.21,33.06,33.11,196100.0
2010-12-06 14:00:00,33.11,33.13,33.07,33.09,219900.0,33.11,33.13,33.07,33.09,219900.0
2010-12-06 14:30:00,33.1,33.11,33.02,33.04,123400.0,33.1,33.11,33.02,33.04,123400.0
2010-12-06 15:00:00,33.04,33.06,33.02,33.05,187900.0,33.04,33.06,33.02,33.05,187900.0
2010-12-06 15:30:00,33.05,33.12,33.03,33.1,298200.0,33.05,33.12,33.03,33.1,298200.0
2010-12-07 09:30:00,33.66,33.77,33.1,33.25,218000.0,33.66,33.77,33.1,33.25,218000.0
2010-12-07 10:00:00,33.22,33.29,33.12,33.2,152100.0,33.22,33.29,33.12,33.2,152100.0
2010-12-07 10:30:00,33.2,33.26,33.1,33.21,181200.0,33.2,33.26,33.1,33.21,181200.0
2010-12-07 11:00:00,33.22,33.24,33.14,33.17,91200.0,33.22,33.24,33.14,33.17,91200.0
2010-12-07 11:30:00,33.16,33.25,33.15,33.18,100100.0,33.16,33.25,33.15,33.18,100100.0
2010-12-07 12:00:00,33.18,33.19,33.07,33.17,177600.0,33.18,33.19,33.07,33.17,177600.0
2010-12-07 12:30:00,33.16,33.19,33.14,33.18,55300.0,33.16,33.19,33.14,33.18,55300.0
2010-12-07 13:00:00,33.17,33.3,33.15,33.24,165800.0,33.17,33.3,33.15,33.24,165800.0
2010-12-07 13:30:00,33.24,33.28,33.22,33.26,85100.0,33.24,33.28,33.22,33.26,85100.0
2010-12-07 14:00:00,33.25,33.3,33.23,33.3,63200.0,33.25,33.3,33.23,33.3,63200.0
2010-12-07 14:30:00,33.3,33.43,33.2,33.2,224100.0,33.3,33.43,33.2,33.2,224100.0
2010-12-07 15:00:00,33.21,33.26,33.1,33.12,166000.0,33.21,33.26,33.1,33.12,166000.0
2010-12-07 15:30:00,33.12,33.12,33.0,33.09,355700.0,33.12,33.12,33.0,33.09,355700.0
2010-12-08 09:30:00,33.15,33.44,33.11,33.14,74800.0,33.15,33.44,33.11,33.14,74800.0
2010-12-08 10:00:00,33.15,33.17,33.03,33.05,116600.0,33.15,33.17,33.03,33.05,116600.0
2010-12-08 10:30:00,33.05,33.07,32.91,32.95,242300.0,33.05,33.07,32.91,32.95,242300.0
2010-12-08 11:00:00,32.97,33.03,32.95,33.0,140600.0,32.97,33.03,32.95,33.0,140600.0
2010-12-08 11:30:00,33.0,33.0,32.91,32.92,72600.0,33.0,33.0,32.91,32.92,72600.0
2010-12-08 12:00:00,32.94,32.94,32.84,32.85,40400.0,32.94,32.94,32.84,32.85,40400.0
2010-12-08 12:30:00,32.85,32.86,32.7,32.73,45000.0,32.85,32.86,32.7,32.73,45000.0
2010-12-08 13:00:00,32.74,32.78,32.72,32.75,31500.0,32.74,32.78,32.72,32.75,31500.0
2010-12-08 13:30:00,32.75,32.82,32.68,32.77,78000.0,32.75,32.82,32.68,32.77,78000.0
2010-12-08 14:00:00,32.77,32.77,32.68,32.68,41600.0,32.77,32.77,32.68,32.68,41600.0
2010-12-08 14:30:00,32.69,32.7,32.57,32.57,112200.0,32.69,32.7,32.57,32.57,112200.0
2010-12-08 15:00:00,32.58,32.58,32.46,32.47,182000.0,32.58,32.58,32.46,32.47,182000.0
2010-12-08 15:30:00,32.47,32.5,32.28,32.43,656900.0,32.47,32.5,32.28,32.43,656900.0
2010-12-09 09:30:00,32.58,32.72,32.08,32.15,224700.0,32.58,32.72,32.08,32.15,224700.0
2010-12-09 10:00:00,32.15,32.25,32.12,32.19,191700.0,32.15,32.25,32.12,32.19,191700.0
2010-12-09 10:30:00,32.19,32.28,32.11,32.28,132200.0,32.19,32.28,32.11,32.28,132200.0
2010-12-09 11:00:00,32.27,32.72,32.26,32.71,208300.0,32.27,32.72,32.26,32.71,208300.0
2010-12-09 11:30:00,32.71,32.97,32.65,32.97,210400.0,32.71,32.97,32.65,32.97,210400.0
2010-12-09 12:00:00,32.97,33.24,32.96,33.15,269600.0,32.97,33.24,32.96,33.15,269600.0
2010-12-09 12:30:00,33.15,33.18,32.79,33.07,250300.0,33.15,33.18,32.79,33.07,250300.0
2010-12-09 13:00:00,33.06,33.14,32.95,32.96,154500.0,33.06,33.14,32.95,32.96,154500.0
2010-12-09 13:30:00,32.96,33.02,32.88,32.95,70900.0,32.96,33.02,32.88,32.95,70900.0
2010-12-09 14:00:00,32.95,33.04,32.94,33.03,85500.0,32.95,33.04,32.94,33.03,85500.0
2010-12-09 14:30:00,33.04,33.09,33.0,33.04,155000.0,33.04,33.09,33.0,33.04,155000.0
2010-12-09 15:00:00,33.05,33.21,33.01,33.12,172200.0,33.05,33.21,33.01,33.12,172200.0
2010-12-09 15:30:00,33.12,33.21,33.12,33.19,240400.0,33.12,33.21,33.12,33.19,240400.0
2010-12-10 09:30:00,33.3,33.89,33.28,33.71,195500.0,33.3,33.89,33.28,33.71,195500.0
2010-12-10 10:00:00,33.71,33.83,33.6,33.8,171800.0,33.71,33.83,33.6,33.8,171800.0
2010-12-10 10:30:00,33.8,34.06,33.76,33.98,137300.0,33.8,34.06,33.76,33.98,137300.0
2010-12-10 11:00:00,33.98,33.99,33.8,33.8,122900.0,33.98,33.99,33.8,33.8,122900.0
2010-12-10 11:30:00,33.81,33.98,33.8,33.94,103200.0,33.81,33.98,33.8,33.94,103200.0
2010-12-10 12:00:00,33.95,34.07,33.92,34.06,117200.0,33.95,34.07,33.92,34.06,117200.0
2010-12-10 12:30:00,34.07,34.43,34.06,34.37,305900.0,34.07,34.43,34.06,34.37,305900.0
2010-12-10 13:00:00,34.37,34.4,34.26,34.35,144200.0,34.37,34.4,34.26,34.35,144200.0
2010-12-10 13:30:00,34.35,34.48,34.34,34.48,155200.0,34.35,34.48,34.34,34.48,155200.0
2010-12-10 14:00:00,34.48,34.54,34.42,34.42,120700.0,34.48,34.54,34.42,34.42,120700.0
2010-12-10 14:30:00,34.42,34.45,34.26,34.27,147700.0,34.42,34.45,34.26,34.27,147700.0
2010-12-10 15:00:00,34.27,34.28,34.07,34.14,262000.0,34.27,34.28,34.07,34.14,262000.0
2010-12-10 15:30:00,34.14,34.18,34.04,34.1,485000.0,34.14,34.18,34.04,34.1,485000.0
2010-12-13 09:30:00,34.25,34.39,34.06,34.12,135400.0,34.25,34.39,34.06,34.12,135400.0
2010-12-13 10:00:00,34.12,34.27,34.08,34.23,95500.0,34.12,34.27,34.08,34.23,95500.0
2010-12-13 10:30:00,34.22,34.23,34.11,34.19,62000.0,34.22,34.23,34.11,34.19,62000.0
2010-12-13 11:00:00,34.18,34.2,34.0,34.06,69600.0,34.18,34.2,34.0,34.06,69600.0
2010-12-13 11:30:00,34.04,34.14,33.99,34.12,77400.0,34.04,34.14,33.99,34.12,77400.0
2010-12-13 12:00:00,34.11,34.11,33.99,34.01,100600.0,34.11,34.11,33.99,34.01,100600.0
2010-12-13 12:30:00,34.0,34.08,33.97,34.04,60200.0,34.0,34.08,33.97,34.04,60200.0
2010-12-13 13:00:00,34.04,34.05,33.99,34.02,47400.0,34.04,34.05,33.99,34.02,47400.0
2010-12-13 13:30:00,34.02,34.02,33.8,33.81,82600.0,34.02,34.02,33.8,33.81,82600.0
2010-12-13 14:00:00,33.81,33.86,33.72,33.83,58600.0,33.81,33.86,33.72,33.83,58600.0
2010-12-13 14:30:00,33.83,33.91,33.8,33.86,78200.0,33.83,33.91,33.8,33.86,78200.0
2010-12-13 15:00:00,33.86,33.92,33.85,33.9,92400.0,33.86,33.92,33.85,33.9,92400.0
2010-12-13 15:30:00,33.91,33.98,33.88,33.95,242500.0,33.91,33.98,33.88,33.95,242500.0
2010-12-14 09:30:00,34.04,34.19,33.98,34.15,98600.0,34.04,34.19,33.98,34.15,98600.0
2010-12-14 10:00:00,34.15,34.23,34.1,34.13,104400.0,34.15,34.23,34.1,34.13,104400.0
2010-12-14 10:30:00,34.13,34.18,34.09,34.11,37200.0,34.13,34.18,34.09,34.11,37200.0
2010-12-14 11:00:00,34.11,34.2,34.1,34.19,27900.0,34.11,34.2,34.1,34.19,27900.0
2010-12-14 11:30:00,34.19,34.35,34.19,34.32,24700.0,34.19,34.35,34.19,34.32,24700.0
2010-12-14 12:00:00,34.31,34.32,34.21,34.25,47900.0,34.31,34.32,34.21,34.25,47900.0
2010-12-14 12:30:00,34.25,34.28,34.2,34.21,56200.0,34.25,34.28,34.2,34.21,56200.0
2010-12-14 13:00:00,34.21,34.32,34.21,34.27,46900.0,34.21,34.32,34.21,34.27,46900.0
2010-12-14 13:30:00,34.26,34.29,34.17,34.25,58600.0,34.26,34.29,34.17,34.25,58600.0
2010-12-14 14:00:00,34.26,34.29,34.2,34.21,30500.0,34.26,34.29,34.2,34.21,30500.0
2010-12-14 14:30:00,34.23,34.27,34.15,34.25,85900.0,34.23,34.27,34.15,34.25,85900.0
2010-12-14 15:00:00,34.26,34.28,34.17,34.22,62800.0,34.26,34.28,34.17,34.22,62800.0
2010-12-14 15:30:00,34.22,34.22,34.08,34.2,169300.0,34.22,34.22,34.08,34.2,169300.0
2010-12-15 09:30:00,34.17,34.4,34.09,34.38,86100.0,34.17,34.4,34.09,34.38,86100.0
2010-12-15 10:00:00,34.41,34.57,34.33,34.5,105500.0,34.41,34.57,34.33,34.5,105500.0
2010-12-15 10:30:00,34.51,34.7,34.51,34.62,128400.0,34.51,34.7,34.51,34.62,128400.0
2010-12-15 11:00:00,34.6,34.62,34.4,34.52,93500.0,34.6,34.62,34.4,34.52,93500.0
2010-12-15 11:30:00,34.53,34.53,34.34,34.36,146900.0,34.53,34.53,34.34,34.36,146900.0
2010-12-15 12:00:00,34.37,34.6,34.37,34.58,45800.0,34.37,34.6,34.37,34.58,45800.0
2010-12-15 12:30:00,34.58,34.62,34.37,34.39,69400.0,34.58,34.62,34.37,34.39,69400.0
2010-12-15 13:00:00,34.39,34.49,34.34,34.44,98900.0,34.39,34.49,34.34,34.44,98900.0
2010-12-15 13:30:00,34.44,34.49,34.38,34.47,41800.0,34.44,34.49,34.38,34.47,41800.0
2010-12-15 14:00:00,34.47,34.5,34.46,34.46,53800.0,34.47,34.5,34.46,34.46,53800.0
2010-12-15 14:30:00,34.47,34.52,34.4,34.44,130500.0,34.47,34.52,34.4,34.44,130500.0
2010-12-15 15:00:00,34.44,34.46,34.41,34.45,92800.0,34.44,34.46,34.41,34.45,92800.0
2010-12-15 15:30:00,34.45,34.61,34.35,34.38,207400.0,34.45,34.61,34.35,34.38,207400.0
2010-12-16 09:30:00,34.31,34.54,34.26,34.32,64900.0,34.31,34.54,34.26,34.32,64900.0
2010-12-16 10:00:00,34.32,34.47,34.18,34.21,43100.0,34.32,34.47,34.18,34.21,43100.0
2010-12-16 10:30:00,34.2,34.44,34.19,34.44,37400.0,34.2,34.44,34.19,34.44,37400.0
2010-12-16 11:00:00,34.43,34.82,34.38,34.76,78300.0,34.43,34.82,34.38,34.76,78300.0
2010-12-16 11:30:00,34.74,34.81,34.67,34.76,32500.0,34.74,34.81,34.67,34.76,32500.0
2010-12-16 12:00:00,34.76,34.82,34.72,34.74,37900.0,34.76,34.82,34.72,34.74,37900.0
2010-12-16 12:30:00,34.76,34.78,34.63,34.7,78000.0,34.76,34.78,34.63,34.7,78000.0
2010-12-16 13:00:00,34.7,34.71,34.63,34.67,54900.0,34.7,34.71,34.63,34.67,54900.0
2010-12-16 13:30:00,34.67,34.68,34.58,34.58,59700.0,34.67,34.68,34.58,34.58,59700.0
2010-12-16 14:00:00,34.58,34.61,34.47,34.48,43200.0,34.58,34.61,34.47,34.48,43200.0
2010-12-16 14:30:00,34.49,34.55,34.48,34.49,45300.0,34.49,34.55,34.48,34.49,45300.0
2010-12-16 15:00:00,34.5,34.62,34.5,34.55,64200.0,34.5,34.62,34.5,34.55,64200.0
2010-12-16 15:30:00,34.55,34.65,34.5,34.6,231400.0,34.55,34.65,34.5,34.6,231400.0
2010-12-17 09:30:00,34.5,34.65,34.31,34.54,690100.0,34.5,34.65,34.31,34.54,690100.0
2010-12-17 10:00:00,34.55,34.7,34.47,34.65,119300.0,34.55,34.7,34.47,34.65,119300.0
2010-12-17 10:30:00,34.65,34.94,34.63,34.93,80600.0,34.65,34.94,34.63,34.93,80600.0
2010-12-17 11:00:00,34.94,35.19,34.94,35.05,109300.0,34.94,35.19,34.94,35.05,109300.0
2010-12-17 11:30:00,35.05,35.3,35.02,35.27,109600.0,35.05,35.3,35.02,35.27,109600.0
2010-12-17 12:00:00,35.26,35.48,35.2,35.47,147100.0,35.26,35.48,35.2,35.47,147100.0
2010-12-17 12:30:00,35.45,35.53,35.41,35.52,96300.0,35.45,35.53,35.41,35.52,96300.0
2010-12-17 13:00:00,35.51,35.66,35.48,35.63,210500.0,35.51,35.66,35.48,35.63,210500.0
2010-12-17 13:30:00,35.62,35.73,35.59,35.71,90100.0,35.62,35.73,35.59,35.71,90100.0
2010-12-17 14:00:00,35.71,35.71,35.45,35.51,162900.0,35.71,35.71,35.45,35.51,162900.0
2010-12-17 14:30:00,35.5,35.57,35.46,35.49,150400.0,35.5,35.57,35.46,35.49,150400.0
2010-12-17 15:00:00,35.5,35.57,35.49,35.5,128100.0,35.5,35.57,35.49,35.5,128100.0
2010-12-17 15:30:00,35.5,35.52,35.38,35.46,538900.0,35.5,35.52,35.38,35.46,538900.0
2010-12-20 09:30:00,35.71,35.78,35.29,35.53,146600.0,35.71,35.78,35.29,35.53,146600.0
2010-12-20 10:00:00,35.53,35.58,35.2,35.33,117500.0,35.53,35.58,35.2,35.33,117500.0
2010-12-20 10:30:00,35.34,35.34,35.25,35.31,88300.0,35.34,35.34,35.25,35.31,88300.0
2010-12-20 11:00:00,35.31,35.32,35.22,35.29,68600.0,35.31,35.32,35.22,35.29,68600.0
2010-12-20 11:30:00,35.28,35.51,35.27,35.5,40200.0,35.28,35.51,35.27,35.5,40200.0
2010-12-20 12:00:00,35.49,35.56,35.46,35.51,41700.0,35.49,35.56,35.46,35.51,41700.0
2010-12-20 12:30:00,35.5,35.7,35.47,35.69,113700.0,35.5,35.7,35.47,35.69,113700.0
2010-12-20 13:00:00,35.69,35.83,35.69,35.77,78300.0,35.69,35.83,35.69,35.77,78300.0
2010-12-20 13:30:00,35.77,35.78,35.6,35.61,96800.0,35.77,35.78,35.6,35.61,96800.0
2010-12-20 14:00:00,35.6,35.77,35.6,35.63,59600.0,35.6,35.77,35.6,35.63,59600.0
2010-12-20 14:30:00,35.63,35.7,35.56,35.56,65900.0,35.63,35.7,35.56,35.56,65900.0
2010-12-20 15:00:00,35.57,35.65,35.51,35.52,83500.0,35.57,35.65,35.51,35.52,83500.0
2010-12-20 15:30:00,35.52,35.6,35.3,35.56,187400.0,35.52,35.6,35.3,35.56,187400.0
2010-12-21 09:30:00,35.58,35.82,35.46,35.58,87300.0,35.58,35.82,35.46,35.58,87300.0
2010-12-21 10:00:00,35.58,35.6,35.51,35.57,56800.0,35.58,35.6,35.51,35.57,56800.0
2010-12-21 10:30:00,35.58,35.69,35.52,35.63,68500.0,35.58,35.69,35.52,35.63,68500.0
2010-12-21 11:00:00,35.61,35.79,35.6,35.76,86400.0,35.61,35.79,35.6,35.76,86400.0
2010-12-21 11:30:00,35.76,35.88,35.74,35.82,63500.0,35.76,35.88,35.74,35.82,63500.0
2010-12-21 12:00:00,35.83,35.94,35.83,35.92,60700.0,35.83,35.94,35.83,35.92,60700.0
2010-12-21 12:30:00,35.93,36.17,35.92,36.16,203400.0,35.93,36.17,35.92,36.16,203400.0
2010-12-21 13:00:00,36.16,36.33,36.13,36.32,192900.0,36.16,36.33,36.13,36.32,192900.0
2010-12-21 13:30:00,36.31,36.4,36.29,36.35,79500.0,36.31,36.4,36.29,36.35,79500.0
2010-12-21 14:00:00,36.35,36.35,36.24,36.28,125700.0,36.35,36.35,36.24,36.28,125700.0
2010-12-21 14:30:00,36.29,36.31,36.18,36.18,97700.0,36.29,36.31,36.18,36.18,97700.0
2010-12-21 15:00:00,36.18,36.29,36.12,36.27,79800.0,36.18,36.29,36.12,36.27,79800.0
2010-12-21 15:30:00,36.27,36.33,36.26,36.33,299200.0,36.27,36.33,36.26,36.33,299200.0
2010-12-22 09:30:00,35.95,35.98,35.56,35.73,245600.0,35.95,35.98,35.56,35.73,245600.0
2010-12-22 10:00:00,35.72,35.75,35.56,35.6,163100.0,35.72,35.75,35.56,35.6,163100.0
2010-12-22 10:30:00,35.58,35.72,35.58,35.7,126300.0,35.58,35.72,35.58,35.7,126300.0
2010-12-22 11:00:00,35.68,35.77,35.61,35.62,70100.0,35.68,35.77,35.61,35.62,70100.0
2010-12-22 11:30:00,35.62,35.74,35.62,35.65,113600.0,35.62,35.74,35.62,35.65,113600.0
2010-12-22 12:00:00,35.66,35.72,35.63,35.68,170900.0,35.66,35.72,35.63,35.68,170900.0
2010-12-22 12:30:00,35.69,35.74,35.61,35.63,43800.0,35.69,35.74,35.61,35.63,43800.0
2010-12-22 13:00:00,35.63,35.63,35.45,35.51,71500.0,35.63,35.63,35.45,35.51,71500.0
2010-12-22 13:30:00,35.51,35.52,35.29,35.29,112000.0,35.51,35.52,35.29,35.29,112000.0
2010-12-22 14:00:00,35.29,35.36,35.21,35.29,182300.0,35.29,35.36,35.21,35.29,182300.0
2010-12-22 14:30:00,35.29,35.33,35.21,35.25,169100.0,35.29,35.33,35.21,35.25,169100.0
2010-12-22 15:00:00,35.25,35.25,35.06,35.1,162400.0,35.25,35.25,35.06,35.1,162400.0
2010-12-22 15:30:00,35.1,35.12,34.89,35.08,675300.0,35.1,35.12,34.89,35.08,675300.0
2010-12-23 09:30:00,35.06,35.19,34.89,35.0,262900.0,35.06,35.19,34.89,35.0,262900.0
2010-12-23 10:00:00,35.0,35.22,34.97,35.06,144600.0,35.0,35.22,34.97,35.06,144600.0
2010-12-23 10:30:00,35.07,35.23,35.07,35.09,100900.0,35.07,35.23,35.07,35.09,100900.0
2010-12-23 11:00:00,35.1,35.22,35.1,35.17,62400.0,35.1,35.22,35.1,35.17,62400.0
2010-12-23 11:30:00,35.19,35.23,35.12,35.2,62000.0,35.19,35.23,35.12,35.2,62000.0
2010-12-23 12:00:00,35.2,35.28,35.18,35.27,58200.0,35.2,35.28,35.18,35.27,58200.0
2010-12-23 12:30:00,35.28,35.32,35.23,35.26,37100.0,35.28,35.32,35.23,35.26,37100.0
2010-12-23 13:00:00,35.24,35.3,35.1,35.15,73400.0,35.24,35.3,35.1,35.15,73400.0
2010-12-23 13:30:00,35.16,35.25,35.16,35.22,60600.0,35.16,35.25,35.16,35.22,60600.0
2010-12-23 14:00:00,35.21,35.37,35.19,35.37,55300.0,35.21,35.37,35.19,35.37,55300.0
2010-12-23 14:30:00,35.37,35.53,35.37,35.51,132800.0,35.37,35.53,35.37,35.51,132800.0
2010-12-23 15:00:00,35.51,35.56,35.45,35.51,88500.0,35.51,35.56,35.45,35.51,88500.0
2010-12-23 15:30:00,35.53,35.53,35.38,35.39,231700.0,35.53,35.53,35.38,35.39,231700.0
2010-12-27 09:30:00,35.32,35.37,34.79,34.82,116700.0,35.32,35.37,34.79,34.82,116700.0
2010-12-27 10:00:00,34.82,34.86,34.69,34.81,135500.0,34.82,34.86,34.69,34.81,135500.0
2010-12-27 10:30:00,34.8,34.96,34.8,34.95,61800.0,34.8,34.96,34.8,34.95,61800.0
2010-12-27 11:00:00,34.96,35.07,34.94,35.0,20900.0,34.96,35.07,34.94,35.0,20900.0
2010-12-27 11:30:00,35.01,35.07,34.97,35.06,22400.0,35.01,35.07,34.97,35.06,22400.0
2010-12-27 12:00:00,35.08,35.14,35.04,35.14,24200.0,35.08,35.14,35.04,35.14,24200.0
2010-12-27 12:30:00,35.15,35.15,35.08,35.12,26400.0,35.15,35.15,35.08,35.12,26400.0
2010-12-27 13:00:00,35.13,35.44,35.1,35.4,49400.0,35.13,35.44,35.1,35.4,49400.0
2010-12-27 13:30:00,35.4,35.47,35.35,35.36,43200.0,35.4,35.47,35.35,35.36,43200.0
2010-12-27 14:00:00,35.35,35.35,35.22,35.22,37300.0,35.35,35.35,35.22,35.22,37300.0
2010-12-27 14:30:00,35.23,35.25,35.18,35.22,36900.0,35.23,35.25,35.18,35.22,36900.0
2010-12-27 15:00:00,35.22,35.35,35.22,35.34,37600.0,35.22,35.35,35.22,35.34,37600.0
2010-12-27 15:30:00,35.34,35.39,35.26,35.26,94000.0,35.34,35.39,35.26,35.26,94000.0
2010-12-28 09:30:00,35.26,35.35,35.07,35.26,59900.0,35.26,35.35,35.07,35.26,59900.0
2010-12-28 10:00:00,35.25,35.31,35.11,35.18,46500.0,35.25,35.31,35.11,35.18,46500.0
2010-12-28 10:30:00,35.19,35.42,35.1,35.39,75200.0,35.19,35.42,35.1,35.39,75200.0
2010-12-28 11:00:00,35.38,35.42,35.29,35.31,43400.0,35.38,35.42,35.29,35.31,43400.0
2010-12-28 11:30:00,35.32,35.39,35.27,35.33,20900.0,35.32,35.39,35.27,35.33,20900.0
2010-12-28 12:00:00,35.32,35.41,35.24,35.38,22600.0,35.32,35.41,35.24,35.38,22600.0
2010-12-28 12:30:00,35.38,35.44,35.34,35.39,27200.0,35.38,35.44,35.34,35.39,27200.0
2010-12-28 13:00:00,35.4,35.44,35.35,35.43,41600.0,35.4,35.44,35.35,35.43,41600.0
2010-12-28 13:30:00,35.43,35.43,35.32,35.35,41600.0,35.43,35.43,35.32,35.35,41600.0
2010-12-28 14:00:00,35.35,35.41,35.31,35.39,45000.0,35.35,35.41,35.31,35.39,45000.0
2010-12-28 14:30:00,35.38,35.45,35.29,35.39,90000.0,35.38,35.45,35.29,35.39,90000.0
2010-12-28 15:00:00,35.4,35.42,35.34,35.37,56700.0,35.4,35.42,35.34,35.37,56700.0
2010-12-28 15:30:00,35.36,35.38,35.26,35.26,151400.0,35.36,35.38,35.26,35.26,151400.0
2010-12-29 09:30:00,35.34,35.74,35.28,35.63,110400.0,35.34,35.74,35.28,35.63,110400.0
2010-12-29 10:00:00,35.63,35.75,35.61,35.7,76800.0,35.63,35.75,35.61,35.7,76800.0
2010-12-29 10:30:00,35.71,36.04,35.69,35.94,172600.0,35.71,36.04,35.69,35.94,172600.0
2010-12-29 11:00:00,35.94,35.94,35.63,35.72,60300.0,35.94,35.94,35.63,35.72,60300.0
2010-12-29 11:30:00,35.71,35.72,35.67,35.7,59500.0,35.71,35.72,35.67,35.7,59500.0
2010-12-29 12:00:00,35.72,35.72,35.61,35.61,35600.0,35.72,35.72,35.61,35.61,35600.0
2010-12-29 12:30:00,35.61,35.63,35.5,35.51,36800.0,35.61,35.63,35.5,35.51,36800.0
2010-12-29 13:00:00,35.53,35.55,35.42,35.45,45700.0,35.53,35.55,35.42,35.45,45700.0
2010-12-29 13:30:00,35.45,35.49,35.39,35.41,41800.0,35.45,35.49,35.39,35.41,41800.0
2010-12-29 14:00:00,35.41,35.44,35.37,35.38,46500.0,35.41,35.44,35.37,35.38,46500.0
2010-12-29 14:30:00,35.39,35.43,35.37,35.39,62700.0,35.39,35.43,35.37,35.39,62700.0
2010-12-29 15:00:00,35.39,35.46,35.38,35.44,68000.0,35.39,35.46,35.38,35.44,68000.0
2010-12-29 15:30:00,35.45,35.48,35.38,35.45,158600.0,35.45,35.48,35.38,35.45,158600.0
2010-12-30 09:30:00,35.25,35.49,35.25,35.41,86600.0,35.25,35.49,35.25,35.41,86600.0
2010-12-30 10:00:00,35.41,35.42,35.29,35.32,68600.0,35.41,35.42,35.29,35.32,68600.0
2010-12-30 10:30:00,35.31,35.36,35.29,35.34,34200.0,35.31,35.36,35.29,35.34,34200.0
2010-12-30 11:00:00,35.34,35.36,35.29,35.29,41800.0,35.34,35.36,35.29,35.29,41800.0
2010-12-30 11:30:00,35.29,35.34,35.26,35.28,28500.0,35.29,35.34,35.26,35.28,28500.0
2010-12-30 12:00:00,35.26,35.32,35.22,35.22,27200.0,35.26,35.32,35.22,35.22,27200.0
2010-12-30 12:30:00,35.23,35.41,35.23,35.33,37700.0,35.23,35.41,35.23,35.33,37700.0
2010-12-30 13:00:00,35.33,35.35,35.3,35.35,24400.0,35.33,35.35,35.3,35.35,24400.0
2010-12-30 13:30:00,35.35,35.36,35.29,35.35,23000.0,35.35,35.36,35.29,35.35,23000.0
2010-12-30 14:00:00,35.36,35.36,35.27,35.36,33200.0,35.36,35.36,35.27,35.36,33200.0
2010-12-30 14:30:00,35.37,35.4,35.33,35.35,41000.0,35.37,35.4,35.33,35.35,41000.0
2010-12-30 15:00:00,35.35,35.37,35.28,35.35,51400.0,35.35,35.37,35.28,35.35,51400.0
2010-12-30 15:30:00,35.36,35.41,35.35,35.35,106600.0,35.36,35.41,35.35,35.35,106600.0
2010-12-31 09:30:00,35.37,35.44,35.0,35.04,52800.0,35.37,35.44,35.0,35.04,52800.0
2010-12-31 10:00:00,35.04,35.08,34.99,35.01,39600.0,35.04,35.08,34.99,35.01,39600.0
2010-12-31 10:30:00,35.0,35.1,34.97,35.08,33300.0,35.0,35.1,34.97,35.08,33300.0
2010-12-31 11:00:00,35.09,35.09,34.98,35.0,64200.0,35.09,35.09,34.98,35.0,64200.0
2010-12-31 11:30:00,35.0,35.03,34.99,35.01,31300.0,35.0,35.03,34.99,35.01,31300.0
2010-12-31 12:00:00,35.01,35.03,35.0,35.02,17900.0,35.01,35.03,35.0,35.02,17900.0
2010-12-31 12:30:00,35.04,35.04,34.99,35.0,22500.0,35.04,35.04,34.99,35.0,22500.0
2010-12-31 13:00:00,35.0,35.07,35.0,35.07,12700.0,35.0,35.07,35.0,35.07,12700.0
2010-12-31 13:30:00,35.07,35.13,35.06,35.06,25100.0,35.07,35.13,35.06,35.06,25100.0
2010-12-31 14:00:00,35.07,35.11,35.06,35.09,22200.0,35.07,35.11,35.06,35.09,22200.0
2010-12-31 14:30:00,35.1,35.1,35.01,35.03,29800.0,35.1,35.1,35.01,35.03,29800.0
2010-12-31 15:00:00,35.03,35.1,35.03,35.07,41600.0,35.03,35.1,35.03,35.07,41600.0
2010-12-31 15:30:00,35.07,35.16,35.04,35.04,210400.0,35.07,35.16,35.04,35.04,210400.0
2011-01-03 09:30:00,35.2,35.92,35.19,35.88,174600.0,35.2,35.92,35.19,35.88,174600.0
2011-01-03 10:00:00,35.87,36.19,35.84,36.15,125700.0,35.87,36.19,35.84,36.15,125700.0
2011-01-03 10:30:00,36.15,36.23,35.97,36.14,112500.0,36.15,36.23,35.97,36.14,112500.0
2011-01-03 11:00:00,36.13,36.22,36.03,36.1,95700.0,36.13,36.22,36.03,36.1,95700.0
2011-01-03 11:30:00,36.1,36.22,36.03,36.13,70600.0,36.1,36.22,36.03,36.13,70600.0
2011-01-03 12:00:00,36.14,36.16,36.03,36.06,59300.0,36.14,36.16,36.03,36.06,59300.0
2011-01-03 12:30:00,36.07,36.2,36.0,36.16,138100.0,36.07,36.2,36.0,36.16,138100.0
2011-01-03 13:00:00,36.16,36.2,36.07,36.19,102100.0,36.16,36.2,36.07,36.19,102100.0
2011-01-03 13:30:00,36.18,36.2,36.16,36.18,85300.0,36.18,36.2,36.16,36.18,85300.0
2011-01-03 14:00:00,36.17,36.19,36.12,36.12,64600.0,36.17,36.19,36.12,36.12,64600.0
2011-01-03 14:30:00,36.12,36.12,35.96,36.02,92300.0,36.12,36.12,35.96,36.02,92300.0
2011-01-03 15:00:00,36.03,36.05,35.93,35.97,135400.0,36.03,36.05,35.93,35.97,135400.0
2011-01-03 15:30:00,35.97,36.02,35.92,35.99,291500.0,35.97,36.02,35.92,35.99,291500.0
2011-01-04 09:30:00,36.02,36.22,36.0,36.03,173300.0,36.02,36.22,36.0,36.03,173300.0
2011-01-04 10:00:00,36.03,36.07,35.84,35.86,75500.0,36.03,36.07,35.84,35.86,75500.0
2011-01-04 10:30:00,35.87,35.91,35.58,35.63,109200.0,35.87,35.91,35.58,35.63,109200.0
2011-01-04 11:00:00,35.64,35.71,35.52,35.6,62000.0,35.64,35.71,35.52,35.6,62000.0
2011-01-04 11:30:00,35.6,35.72,35.58,35.7,76200.0,35.6,35.72,35.58,35.7,76200.0
2011-01-04 12:00:00,35.7,35.72,35.47,35.51,77900.0,35.7,35.72,35.47,35.51,77900.0
2011-01-04 12:30:00,35.51,35.51,35.34,35.42,50600.0,35.51,35.51,35.34,35.42,50600.0
2011-01-04 13:00:00,35.42,35.45,35.32,35.44,42400.0,35.42,35.45,35.32,35.44,42400.0
2011-01-04 13:30:00,35.44,35.54,35.42,35.54,40700.0,35.44,35.54,35.42,35.54,40700.0
2011-01-04 14:00:00,35.54,35.62,35.52,35.55,53700.0,35.54,35.62,35.52,35.55,53700.0
2011-01-04 14:30:00,35.55,35.57,35.47,35.47,54100.0,35.55,35.57,35.47,35.47,54100.0
2011-01-04 15:00:00,35.48,35.48,35.33,35.46,119600.0,35.48,35.48,35.33,35.46,119600.0
2011-01-04 15:30:00,35.46,35.5,35.33,35.49,147800.0,35.46,35.5,35.33,35.49,147800.0
2011-01-05 09:30:00,35.56,37.07,35.56,36.6,686200.0,35.56,37.07,35.56,36.6,686200.0
2011-01-05 10:00:00,36.6,36.85,36.49,36.75,346300.0,36.6,36.85,36.49,36.75,346300.0
2011-01-05 10:30:00,36.73,37.03,36.72,36.9,207600.0,36.73,37.03,36.72,36.9,207600.0
2011-01-05 11:00:00,36.89,36.9,36.59,36.59,167200.0,36.89,36.9,36.59,36.59,167200.0
2011-01-05 11:30:00,36.6,36.8,36.6,36.67,164900.0,36.6,36.8,36.6,36.67,164900.0
2011-01-05 12:00:00,36.67,36.87,36.57,36.87,151800.0,36.67,36.87,36.57,36.87,151800.0
2011-01-05 12:30:00,36.84,36.87,36.74,36.78,72600.0,36.84,36.87,36.74,36.78,72600.0
2011-01-05 13:00:00,36.78,36.82,36.71,36.72,65900.0,36.78,36.82,36.71,36.72,65900.0
2011-01-05 13:30:00,36.72,36.85,36.68,36.75,55200.0,36.72,36.85,36.68,36.75,55200.0
2011-01-05 14:00:00,36.74,36.76,36.64,36.64,82700.0,36.74,36.76,36.64,36.64,82700.0
2011-01-05 14:30:00,36.65,36.75,36.56,36.72,99000.0,36.65,36.75,36.56,36.72,99000.0
2011-01-05 15:00:00,36.72,36.76,36.69,36.72,175000.0,36.72,36.76,36.69,36.72,175000.0
2011-01-05 15:30:00,36.72,36.89,36.71,36.87,305600.0,36.72,36.89,36.71,36.87,305600.0
2011-01-06 09:30:00,36.6,36.8,36.44,36.46,225800.0,36.6,36.8,36.44,36.46,225800.0
2011-01-06 10:00:00,36.46,36.57,36.44,36.5,145700.0,36.46,36.57,36.44,36.5,145700.0
2011-01-06 10:30:00,36.5,36.61,36.43,36.43,143200.0,36.5,36.61,36.43,36.43,143200.0
2011-01-06 11:00:00,36.43,36.56,36.43,36.54,45600.0,36.43,36.56,36.43,36.54,45600.0
2011-01-06 11:30:00,36.54,36.58,36.47,36.47,44300.0,36.54,36.58,36.47,36.47,44300.0
2011-01-06 12:00:00,36.47,36.51,36.4,36.46,41400.0,36.47,36.51,36.4,36.46,41400.0
2011-01-06 12:30:00,36.46,36.52,36.45,36.46,48000.0,36.46,36.52,36.45,36.46,48000.0
2011-01-06 13:00:00,36.46,36.49,36.4,36.45,44000.0,36.46,36.49,36.4,36.45,44000.0
2011-01-06 13:30:00,36.44,36.47,36.4,36.45,35700.0,36.44,36.47,36.4,36.45,35700.0
2011-01-06 14:00:00,36.46,36.53,36.41,36.47,89400.0,36.46,36.53,36.41,36.47,89400.0
2011-01-06 14:30:00,36.48,36.5,36.33,36.4,130800.0,36.48,36.5,36.33,36.4,130800.0
2011-01-06 15:00:00,36.4,36.41,36.29,36.31,157300.0,36.4,36.41,36.29,36.31,157300.0
2011-01-06 15:30:00,36.32,36.33,36.18,36.18,187300.0,36.32,36.33,36.18,36.18,187300.0
2011-01-07 09:30:00,36.26,36.36,35.72,35.86,136600.0,36.26,36.36,35.72,35.86,136600.0
2011-01-07 10:00:00,35.89,36.03,35.75,36.0,72800.0,35.89,36.03,35.75,36.0,72800.0
2011-01-07 10:30:00,36.0,36.03,35.94,36.02,79300.0,36.0,36.03,35.94,36.02,79300.0
2011-01-07 11:00:00,35.99,36.12,35.96,36.0,79700.0,35.99,36.12,35.96,36.0,79700.0
2011-01-07 11:30:00,36.01,36.24,35.95,36.23,161300.0,36.01,36.24,35.95,36.23,161300.0
2011-01-07 12:00:00,36.22,36.23,36.14,36.14,66800.0,36.22,36.23,36.14,36.14,66800.0
2011-01-07 12:30:00,36.12,36.13,35.8,36.02,129600.0,36.12,36.13,35.8,36.02,129600.0
2011-01-07 13:00:00,36.03,36.1,36.0,36.03,61600.0,36.03,36.1,36.0,36.03,61600.0
2011-01-07 13:30:00,36.01,36.13,36.0,36.04,41500.0,36.01,36.13,36.0,36.04,41500.0
2011-01-07 14:00:00,36.04,36.11,36.03,36.09,44800.0,36.04,36.11,36.03,36.09,44800.0
2011-01-07 14:30:00,36.08,36.13,36.02,36.09,88900.0,36.08,36.13,36.02,36.09,88900.0
2011-01-07 15:00:00,36.08,36.09,36.0,36.04,149200.0,36.08,36.09,36.0,36.04,149200.0
2011-01-07 15:30:00,36.05,36.18,36.04,36.16,256100.0,36.05,36.18,36.04,36.16,256100.0
2011-01-10 09:30:00,35.95,36.22,35.78,35.79,133500.0,35.95,36.22,35.78,35.79,133500.0
2011-01-10 10:00:00,35.8,35.9,35.71,35.82,128100.0,35.8,35.9,35.71,35.82,128100.0
2011-01-10 10:30:00,35.82,36.01,35.81,35.94,87900.0,35.82,36.01,35.81,35.94,87900.0
2011-01-10 11:00:00,35.95,36.02,35.89,35.94,86400.0,35.95,36.02,35.89,35.94,86400.0
2011-01-10 11:30:00,35.94,36.08,35.91,36.03,166200.0,35.94,36.08,35.91,36.03,166200.0
2011-01-10 12:00:00,36.03,36.12,35.97,36.07,198900.0,36.03,36.12,35.97,36.07,198900.0
2011-01-10 12:30:00,36.07,36.31,36.0,36.24,169400.0,36.07,36.31,36.0,36.24,169400.0
2011-01-10 13:00:00,36.25,36.41,36.24,36.4,186400.0,36.25,36.41,36.24,36.4,186400.0
2011-01-10 13:30:00,36.4,36.45,36.28,36.38,111200.0,36.4,36.45,36.28,36.38,111200.0
2011-01-10 14:00:00,36.38,36.54,36.38,36.51,208500.0,36.38,36.54,36.38,36.51,208500.0
2011-01-10 14:30:00,36.5,36.53,36.46,36.49,113400.0,36.5,36.53,36.46,36.49,113400.0
2011-01-10 15:00:00,36.48,36.51,36.42,36.47,126800.0,36.48,36.51,36.42,36.47,126800.0
2011-01-10 15:30:00,36.46,36.47,36.28,36.3,209600.0,36.46,36.47,36.28,36.3,209600.0
2011-01-11 09:30:00,37.66,37.85,36.84,36.9,340700.0,37.66,37.85,36.84,36.9,340700.0
2011-01-11 10:00:00,36.9,37.1,36.9,36.97,129400.0,36.9,37.1,36.9,36.97,129400.0
2011-01-11 10:30:00,36.98,37.1,36.94,37.03,102700.0,36.98,37.1,36.94,37.03,102700.0
2011-01-11 11:00:00,37.03,37.04,36.85,36.86,107800.0,37.03,37.04,36.85,36.86,107800.0
2011-01-11 11:30:00,36.86,36.92,36.81,36.88,92200.0,36.86,36.92,36.81,36.88,92200.0
2011-01-11 12:00:00,36.87,36.9,36.81,36.83,35000.0,36.87,36.9,36.81,36.83,35000.0
2011-01-11 12:30:00,36.82,36.93,36.82,36.9,61200.0,36.82,36.93,36.82,36.9,61200.0
2011-01-11 13:00:00,36.89,36.9,36.66,36.71,87700.0,36.89,36.9,36.66,36.71,87700.0
2011-01-11 13:30:00,36.7,36.74,36.57,36.6,175900.0,36.7,36.74,36.57,36.6,175900.0
2011-01-11 14:00:00,36.61,36.67,36.57,36.64,84700.0,36.61,36.67,36.57,36.64,84700.0
2011-01-11 14:30:00,36.63,36.63,36.52,36.57,141100.0,36.63,36.63,36.52,36.57,141100.0
2011-01-11 15:00:00,36.55,36.81,36.54,36.75,276200.0,36.55,36.81,36.54,36.75,276200.0
2011-01-11 15:30:00,36.74,36.82,36.61,36.79,432000.0,36.74,36.82,36.61,36.79,432000.0
2011-01-12 09:30:00,37.04,37.28,36.59,36.77,151000.0,37.04,37.28,36.59,36.77,151000.0
2011-01-12 10:00:00,36.75,36.84,36.6,36.8,65600.0,36.75,36.84,36.6,36.8,65600.0
2011-01-12 10:30:00,36.8,36.96,36.78,36.94,75600.0,36.8,36.96,36.78,36.94,75600.0
2011-01-12 11:00:00,36.94,37.1,36.92,37.03,64600.0,36.94,37.1,36.92,37.03,64600.0
2011-01-12 11:30:00,37.04,37.08,36.97,36.98,43300.0,37.04,37.08,36.97,36.98,43300.0
2011-01-12 12:00:00,36.98,37.08,36.88,37.08,70500.0,36.98,37.08,36.88,37.08,70500.0
2011-01-12 12:30:00,37.08,37.16,37.07,37.15,93600.0,37.08,37.16,37.07,37.15,93600.0
2011-01-12 13:00:00,37.14,37.14,37.03,37.03,68400.0,37.14,37.14,37.03,37.03,68400.0
2011-01-12 13:30:00,37.03,37.16,37.01,37.13,61500.0,37.03,37.16,37.01,37.13,61500.0
2011-01-12 14:00:00,37.12,37.14,37.03,37.12,72600.0,37.12,37.14,37.03,37.12,72600.0
2011-01-12 14:30:00,37.12,37.14,37.0,37.02,68200.0,37.12,37.14,37.0,37.02,68200.0
2011-01-12 15:00:00,37.02,37.07,37.01,37.06,107100.0,37.02,37.07,37.01,37.06,107100.0
2011-01-12 15:30:00,37.06,37.21,37.06,37.21,221200.0,37.06,37.21,37.06,37.21,221200.0
2011-01-13 09:30:00,37.31,37.4,37.19,37.3,104700.0,37.31,37.4,37.19,37.3,104700.0
2011-01-13 10:00:00,37.31,37.61,37.28,37.56,141100.0,37.31,37.61,37.28,37.56,141100.0
2011-01-13 10:30:00,37.55,37.59,37.48,37.56,198900.0,37.55,37.59,37.48,37.56,198900.0
2011-01-13 11:00:00,37.56,37.8,37.52,37.78,92000.0,37.56,37.8,37.52,37.78,92000.0
2011-01-13 11:30:00,37.77,37.82,37.74,37.75,90700.0,37.77,37.82,37.74,37.75,90700.0
2011-01-13 12:00:00,37.75,37.78,37.74,37.75,63400.0,37.75,37.78,37.74,37.75,63400.0
2011-01-13 12:30:00,37.75,37.95,37.75,37.94,116700.0,37.75,37.95,37.75,37.94,116700.0
2011-01-13 13:00:00,37.93,38.13,37.93,38.03,240800.0,37.93,38.13,37.93,38.03,240800.0
2011-01-13 13:30:00,38.02,38.08,38.0,38.02,98400.0,38.02,38.08,38.0,38.02,98400.0
2011-01-13 14:00:00,38.02,38.13,38.0,38.06,130000.0,38.02,38.13,38.0,38.06,130000.0
2011-01-13 14:30:00,38.06,38.1,38.04,38.1,156300.0,38.06,38.1,38.04,38.1,156300.0
2011-01-13 15:00:00,38.1,38.22,38.09,38.21,233300.0,38.1,38.22,38.09,38.21,233300.0
2011-01-13 15:30:00,38.21,38.55,38.2,38.55,655000.0,38.21,38.55,38.2,38.55,655000.0
2011-01-14 09:30:00,38.55,38.85,38.48,38.73,278100.0,38.55,38.85,38.48,38.73,278100.0
2011-01-14 10:00:00,38.73,38.88,38.32,38.57,165200.0,38.73,38.88,38.32,38.57,165200.0
2011-01-14 10:30:00,38.57,38.8,38.57,38.74,125000.0,38.57,38.8,38.57,38.74,125000.0
2011-01-14 11:00:00,38.73,38.83,38.67,38.83,156700.0,38.73,38.83,38.67,38.83,156700.0
2011-01-14 11:30:00,38.83,39.14,38.83,39.11,314300.0,38.83,39.14,38.83,39.11,314300.0
2011-01-14 12:00:00,39.12,39.17,39.0,39.09,198000.0,39.12,39.17,39.0,39.09,198000.0
2011-01-14 12:30:00,39.1,39.28,39.09,39.27,193900.0,39.1,39.28,39.09,39.27,193900.0
2011-01-14 13:00:00,39.27,39.31,39.21,39.25,164700.0,39.27,39.31,39.21,39.25,164700.0
2011-01-14 13:30:00,39.25,39.31,39.21,39.28,126100.0,39.25,39.31,39.21,39.28,126100.0
2011-01-14 14:00:00,39.27,39.31,39.18,39.24,146100.0,39.27,39.31,39.18,39.24,146100.0
2011-01-14 14:30:00,39.22,39.32,39.19,39.26,174500.0,39.22,39.32,39.19,39.26,174500.0
2011-01-14 15:00:00,39.26,39.28,39.2,39.25,247800.0,39.26,39.28,39.2,39.25,247800.0
2011-01-14 15:30:00,39.26,39.42,39.21,39.42,461200.0,39.26,39.42,39.21,39.42,461200.0
2011-01-18 09:30:00,39.46,39.91,39.46,39.6,264100.0,39.46,39.91,39.46,39.6,264100.0
2011-01-18 10:00:00,39.61,39.85,39.55,39.8,166400.0,39.61,39.85,39.55,39.8,166400.0
2011-01-18 10:30:00,39.79,39.81,39.55,39.64,92500.0,39.79,39.81,39.55,39.64,92500.0
2011-01-18 11:00:00,39.66,39.84,39.62,39.81,138800.0,39.66,39.84,39.62,39.81,138800.0
2011-01-18 11:30:00,39.83,39.85,39.69,39.71,127900.0,39.83,39.85,39.69,39.71,127900.0
2011-01-18 12:00:00,39.71,39.71,39.48,39.63,101000.0,39.71,39.71,39.48,39.63,101000.0
2011-01-18 12:30:00,39.64,39.85,39.64,39.81,120700.0,39.64,39.85,39.64,39.81,120700.0
2011-01-18 13:00:00,39.8,39.83,39.68,39.74,60300.0,39.8,39.83,39.68,39.74,60300.0
2011-01-18 13:30:00,39.73,39.8,39.73,39.8,182500.0,39.73,39.8,39.73,39.8,182500.0
2011-01-18 14:00:00,39.79,39.85,39.78,39.85,102200.0,39.79,39.85,39.78,39.85,102200.0
2011-01-18 14:30:00,39.84,39.9,39.84,39.9,90500.0,39.84,39.9,39.84,39.9,90500.0
2011-01-18 15:00:00,39.89,39.94,39.79,39.8,210100.0,39.89,39.94,39.79,39.8,210100.0
2011-01-18 15:30:00,39.8,40.11,39.77,40.11,657700.0,39.8,40.11,39.77,40.11,657700.0
2011-01-19 09:30:00,39.88,40.08,39.65,39.79,136500.0,39.88,40.08,39.65,39.79,136500.0
2011-01-19 10:00:00,39.79,39.8,39.63,39.72,194700.0,39.79,39.8,39.63,39.72,194700.0
2011-01-19 10:30:00,39.72,39.76,39.66,39.74,182300.0,39.72,39.76,39.66,39.74,182300.0
2011-01-19 11:00:00,39.75,39.83,39.69,39.83,118300.0,39.75,39.83,39.69,39.83,118300.0
2011-01-19 11:30:00,39.82,39.85,39.72,39.74,184900.0,39.82,39.85,39.72,39.74,184900.0
2011-01-19 12:00:00,39.74,39.76,39.67,39.69,132700.0,39.74,39.76,39.67,39.69,132700.0
2011-01-19 12:30:00,39.69,39.73,39.65,39.65,132700.0,39.69,39.73,39.65,39.65,132700.0
2011-01-19 13:00:00,39.65,39.7,39.56,39.6,198100.0,39.65,39.7,39.56,39.6,198100.0
2011-01-19 13:30:00,39.6,39.64,39.55,39.57,86300.0,39.6,39.64,39.55,39.57,86300.0
2011-01-19 14:00:00,39.56,39.57,39.26,39.32,142200.0,39.56,39.57,39.26,39.32,142200.0
2011-01-19 14:30:00,39.32,39.38,39.22,39.25,195400.0,39.32,39.38,39.22,39.25,195400.0
2011-01-19 15:00:00,39.27,39.32,39.2,39.28,195200.0,39.27,39.32,39.2,39.28,195200.0
2011-01-19 15:30:00,39.28,39.45,39.24,39.45,475500.0,39.28,39.45,39.24,39.45,475500.0
2011-01-20 09:30:00,39.34,39.77,39.23,39.64,131700.0,39.34,39.77,39.23,39.64,131700.0
2011-01-20 10:00:00,39.67,39.73,39.55,39.71,131000.0,39.67,39.73,39.55,39.71,131000.0
2011-01-20 10:30:00,39.69,39.72,39.32,39.36,96500.0,39.69,39.72,39.32,39.36,96500.0
2011-01-20 11:00:00,39.37,39.53,39.34,39.45,75100.0,39.37,39.53,39.34,39.45,75100.0
2011-01-20 11:30:00,39.45,39.52,39.42,39.51,55700.0,39.45,39.52,39.42,39.51,55700.0
2011-01-20 12:00:00,39.51,39.58,39.48,39.57,41700.0,39.51,39.58,39.48,39.57,41700.0
2011-01-20 12:30:00,39.57,39.6,39.51,39.51,25700.0,39.57,39.6,39.51,39.51,25700.0
2011-01-20 13:00:00,39.51,39.61,39.46,39.46,68500.0,39.51,39.61,39.46,39.46,68500.0
2011-01-20 13:30:00,39.46,39.59,39.46,39.56,92600.0,39.46,39.59,39.46,39.56,92600.0
2011-01-20 14:00:00,39.56,39.84,39.55,39.83,96600.0,39.56,39.84,39.55,39.83,96600.0
2011-01-20 14:30:00,39.82,40.12,39.82,39.99,156400.0,39.82,40.12,39.82,39.99,156400.0
2011-01-20 15:00:00,40.0,40.01,39.77,39.77,93800.0,40.0,40.01,39.77,39.77,93800.0
2011-01-20 15:30:00,39.78,39.91,39.69,39.9,332200.0,39.78,39.91,39.69,39.9,332200.0
2011-01-21 09:30:00,39.94,39.97,39.75,39.76,309800.0,39.94,39.97,39.75,39.76,309800.0
2011-01-21 10:00:00,39.75,39.9,39.7,39.86,133700.0,39.75,39.9,39.7,39.86,133700.0
2011-01-21 10:30:00,39.85,39.94,39.85,39.91,73700.0,39.85,39.94,39.85,39.91,73700.0
2011-01-21 11:00:00,39.92,39.92,39.87,39.91,83100.0,39.92,39.92,39.87,39.91,83100.0
2011-01-21 11:30:00,39.9,39.94,39.88,39.93,89800.0,39.9,39.94,39.88,39.93,89800.0
2011-01-21 12:00:00,39.92,40.01,39.9,39.97,81300.0,39.92,40.01,39.9,39.97,81300.0
2011-01-21 12:30:00,39.96,40.04,39.95,40.01,141600.0,39.96,40.04,39.95,40.01,141600.0
2011-01-21 13:00:00,40.0,40.0,39.9,39.92,115900.0,40.0,40.0,39.9,39.92,115900.0
2011-01-21 13:30:00,39.92,40.03,39.91,40.01,70600.0,39.92,40.03,39.91,40.01,70600.0
2011-01-21 14:00:00,40.02,40.06,39.99,40.01,181300.0,40.02,40.06,39.99,40.01,181300.0
2011-01-21 14:30:00,39.99,40.06,39.94,40.0,142500.0,39.99,40.06,39.94,40.0,142500.0
2011-01-21 15:00:00,40.0,40.12,40.0,40.06,213800.0,40.0,40.12,40.0,40.06,213800.0
2011-01-21 15:30:00,40.06,40.07,39.99,40.05,369100.0,40.06,40.07,39.99,40.05,369100.0
2011-01-24 09:30:00,40.0,40.32,39.78,40.19,278400.0,40.0,40.32,39.78,40.19,278400.0
2011-01-24 10:00:00,40.2,40.36,40.11,40.32,82800.0,40.2,40.36,40.11,40.32,82800.0
2011-01-24 10:30:00,40.31,40.39,40.26,40.29,55000.0,40.31,40.39,40.26,40.29,55000.0
2011-01-24 11:00:00,40.28,40.32,40.23,40.31,77500.0,40.28,40.32,40.23,40.31,77500.0
2011-01-24 11:30:00,40.31,40.46,40.3,40.45,72000.0,40.31,40.46,40.3,40.45,72000.0
2011-01-24 12:00:00,40.45,40.62,40.44,40.44,88700.0,40.45,40.62,40.44,40.44,88700.0
2011-01-24 12:30:00,40.44,40.58,40.43,40.54,63900.0,40.44,40.58,40.43,40.54,63900.0
2011-01-24 13:00:00,40.54,40.6,40.43,40.45,88400.0,40.54,40.6,40.43,40.45,88400.0
2011-01-24 13:30:00,40.45,40.52,40.31,40.32,78100.0,40.45,40.52,40.31,40.32,78100.0
2011-01-24 14:00:00,40.32,40.45,40.32,40.44,127700.0,40.32,40.45,40.32,40.44,127700.0
2011-01-24 14:30:00,40.45,40.49,40.42,40.47,91600.0,40.45,40.49,40.42,40.47,91600.0
2011-01-24 15:00:00,40.47,40.51,40.42,40.5,196300.0,40.47,40.51,40.42,40.5,196300.0
2011-01-24 15:30:00,40.51,40.6,40.43,40.43,236400.0,40.51,40.6,40.43,40.43,236400.0
2011-01-25 09:30:00,40.3,40.88,40.28,40.54,184400.0,40.3,40.88,40.28,40.54,184400.0
2011-01-25 10:00:00,40.56,40.74,40.5,40.68,89500.0,40.56,40.74,40.5,40.68,89500.0
2011-01-25 10:30:00,40.68,40.87,40.66,40.8,110300.0,40.68,40.87,40.66,40.8,110300.0
2011-01-25 11:00:00,40.8,40.83,40.51,40.53,71000.0,40.8,40.83,40.51,40.53,71000.0
2011-01-25 11:30:00,40.53,40.73,40.52,40.73,108600.0,40.53,40.73,40.52,40.73,108600.0
2011-01-25 12:00:00,40.73,40.76,40.65,40.67,31400.0,40.73,40.76,40.65,40.67,31400.0
2011-01-25 12:30:00,40.68,40.68,40.55,40.58,89600.0,40.68,40.68,40.55,40.58,89600.0
2011-01-25 13:00:00,40.59,40.59,40.36,40.36,77900.0,40.59,40.59,40.36,40.36,77900.0
2011-01-25 13:30:00,40.38,40.47,40.36,40.46,74100.0,40.38,40.47,40.36,40.46,74100.0
2011-01-25 14:00:00,40.46,40.47,40.09,40.19,83600.0,40.46,40.47,40.09,40.19,83600.0
2011-01-25 14:30:00,40.17,40.2,40.0,40.05,139400.0,40.17,40.2,40.0,40.05,139400.0
2011-01-25 15:00:00,40.05,40.11,40.02,40.07,131300.0,40.05,40.11,40.02,40.07,131300.0
2011-01-25 15:30:00,40.06,40.2,40.04,40.19,173100.0,40.06,40.2,40.04,40.19,173100.0
2011-01-26 09:30:00,40.36,40.63,40.06,40.26,224300.0,40.36,40.63,40.06,40.26,224300.0
2011-01-26 10:00:00,40.26,40.26,40.0,40.13,156000.0,40.26,40.26,40.0,40.13,156000.0
2011-01-26 10:30:00,40.12,40.13,39.96,40.09,170400.0,40.12,40.13,39.96,40.09,170400.0
2011-01-26 11:00:00,40.08,40.2,40.04,40.1,99300.0,40.08,40.2,40.04,40.1,99300.0
2011-01-26 11:30:00,40.09,40.1,39.95,39.98,44700.0,40.09,40.1,39.95,39.98,44700.0
2011-01-26 12:00:00,39.97,40.03,39.88,39.92,37200.0,39.97,40.03,39.88,39.92,37200.0
2011-01-26 12:30:00,39.93,40.02,39.83,39.97,78200.0,39.93,40.02,39.83,39.97,78200.0
2011-01-26 13:00:00,39.95,40.03,39.85,39.9,77800.0,39.95,40.03,39.85,39.9,77800.0
2011-01-26 13:30:00,39.91,40.11,39.89,40.09,37400.0,39.91,40.11,39.89,40.09,37400.0
2011-01-26 14:00:00,40.09,40.17,39.97,39.97,76000.0,40.09,40.17,39.97,39.97,76000.0
2011-01-26 14:30:00,39.98,40.15,39.97,40.1,103700.0,39.98,40.15,39.97,40.1,103700.0
2011-01-26 15:00:00,40.1,40.16,39.72,39.74,278600.0,40.1,40.16,39.72,39.74,278600.0
2011-01-26 15:30:00,39.73,39.87,39.57,39.72,444800.0,39.73,39.87,39.57,39.72,444800.0
2011-01-27 09:30:00,39.75,40.04,39.73,39.87,228000.0,39.75,40.04,39.73,39.87,228000.0
2011-01-27 10:00:00,39.86,39.89,39.48,39.59,123600.0,39.86,39.89,39.48,39.59,123600.0
2011-01-27 10:30:00,39.59,39.59,39.35,39.45,161800.0,39.59,39.59,39.35,39.45,161800.0
2011-01-27 11:00:00,39.43,39.49,39.29,39.4,252200.0,39.43,39.49,39.29,39.4,252200.0
2011-01-27 11:30:00,39.4,39.51,39.33,39.41,108400.0,39.4,39.51,39.33,39.41,108400.0
2011-01-27 12:00:00,39.41,39.54,39.39,39.42,73500.0,39.41,39.54,39.39,39.42,73500.0
2011-01-27 12:30:00,39.43,39.43,39.31,39.42,91900.0,39.43,39.43,39.31,39.42,91900.0
2011-01-27 13:00:00,39.42,39.45,39.31,39.31,50700.0,39.42,39.45,39.31,39.31,50700.0
2011-01-27 13:30:00,39.32,39.36,39.23,39.29,90700.0,39.32,39.36,39.23,39.29,90700.0
2011-01-27 14:00:00,39.29,39.34,39.23,39.31,49200.0,39.29,39.34,39.23,39.31,49200.0
2011-01-27 14:30:00,39.32,39.49,39.32,39.43,93900.0,39.32,39.49,39.32,39.43,93900.0
2011-01-27 15:00:00,39.43,39.44,39.28,39.41,110000.0,39.43,39.44,39.28,39.41,110000.0
2011-01-27 15:30:00,39.4,39.44,39.3,39.38,271100.0,39.4,39.44,39.3,39.38,271100.0
2011-01-28 09:30:00,39.86,40.44,39.77,40.25,427400.0,39.86,40.44,39.77,40.25,427400.0
2011-01-28 10:00:00,40.24,40.28,39.44,39.45,265900.0,40.24,40.28,39.44,39.45,265900.0
2011-01-28 10:30:00,39.46,39.6,39.38,39.41,85800.0,39.46,39.6,39.38,39.41,85800.0
2011-01-28 11:00:00,39.4,39.44,39.15,39.23,72000.0,39.4,39.44,39.15,39.23,72000.0
2011-01-28 11:30:00,39.2,39.25,38.94,39.02,190500.0,39.2,39.25,38.94,39.02,190500.0
2011-01-28 12:00:00,39.02,39.02,38.66,38.76,134200.0,39.02,39.02,38.66,38.76,134200.0
2011-01-28 12:30:00,38.77,38.95,38.68,38.93,59200.0,38.77,38.95,38.68,38.93,59200.0
2011-01-28 13:00:00,38.94,38.96,38.81,38.9,71400.0,38.94,38.96,38.81,38.9,71400.0
2011-01-28 13:30:00,38.89,38.95,38.86,38.95,43500.0,38.89,38.95,38.86,38.95,43500.0
2011-01-28 14:00:00,38.94,39.04,38.89,39.01,67600.0,38.94,39.04,38.89,39.01,67600.0
2011-01-28 14:30:00,39.01,39.15,39.0,39.13,90100.0,39.01,39.15,39.0,39.13,90100.0
2011-01-28 15:00:00,39.12,39.18,39.05,39.05,137500.0,39.12,39.18,39.05,39.05,137500.0
2011-01-28 15:30:00,39.05,39.11,38.92,39.03,501000.0,39.05,39.11,38.92,39.03,501000.0
2011-01-31 09:30:00,38.94,39.16,38.41,38.72,393600.0,38.94,39.16,38.41,38.72,393600.0
2011-01-31 10:00:00,38.71,38.99,38.65,38.89,373500.0,38.71,38.99,38.65,38.89,373500.0
2011-01-31 10:30:00,38.87,38.88,38.34,38.39,143400.0,38.87,38.88,38.34,38.39,143400.0
2011-01-31 11:00:00,38.39,38.78,38.39,38.72,184300.0,38.39,38.78,38.39,38.72,184300.0
2011-01-31 11:30:00,38.76,38.76,38.52,38.65,144600.0,38.76,38.76,38.52,38.65,144600.0
2011-01-31 12:00:00,38.67,38.88,38.65,38.88,141800.0,38.67,38.88,38.65,38.88,141800.0
2011-01-31 12:30:00,38.89,38.91,38.74,38.83,87700.0,38.89,38.91,38.74,38.83,87700.0
2011-01-31 13:00:00,38.84,38.9,38.75,38.87,96600.0,38.84,38.9,38.75,38.87,96600.0
2011-01-31 13:30:00,38.86,39.09,38.86,39.02,66700.0,38.86,39.09,38.86,39.02,66700.0
2011-01-31 14:00:00,39.0,39.02,38.85,38.87,99900.0,39.0,39.02,38.85,38.87,99900.0
2011-01-31 14:30:00,38.85,38.9,38.67,38.7,90700.0,38.85,38.9,38.67,38.7,90700.0
2011-01-31 15:00:00,38.71,38.8,38.67,38.72,115700.0,38.71,38.8,38.67,38.72,115700.0
2011-01-31 15:30:00,38.7,38.88,38.65,38.88,273000.0,38.7,38.88,38.65,38.88,273000.0
2011-02-01 09:30:00,39.15,39.5,38.99,39.21,160900.0,39.15,39.5,38.99,39.21,160900.0
2011-02-01 10:00:00,39.21,39.22,38.91,39.19,225600.0,39.21,39.22,38.91,39.19,225600.0
2011-02-01 10:30:00,39.19,39.23,38.91,39.1,205100.0,39.19,39.23,38.91,39.1,205100.0
2011-02-01 11:00:00,39.1,39.18,38.98,38.99,72800.0,39.1,39.18,38.98,38.99,72800.0
2011-02-01 11:30:00,39.0,39.19,38.98,39.14,81800.0,39.0,39.19,38.98,39.14,81800.0
2011-02-01 12:00:00,39.15,39.42,39.09,39.41,132600.0,39.15,39.42,39.09,39.41,132600.0
2011-02-01 12:30:00,39.41,39.42,39.26,39.38,106400.0,39.41,39.42,39.26,39.38,106400.0
2011-02-01 13:00:00,39.38,39.4,39.26,39.28,45000.0,39.38,39.4,39.26,39.28,45000.0
2011-02-01 13:30:00,39.28,39.35,39.24,39.28,150700.0,39.28,39.35,39.24,39.28,150700.0
2011-02-01 14:00:00,39.28,39.31,39.15,39.21,103200.0,39.28,39.31,39.15,39.21,103200.0
2011-02-01 14:30:00,39.21,39.25,39.18,39.23,108900.0,39.21,39.25,39.18,39.23,108900.0
2011-02-01 15:00:00,39.23,39.23,39.06,39.09,113900.0,39.23,39.23,39.06,39.09,113900.0
2011-02-01 15:30:00,39.1,39.11,38.83,38.85,369300.0,39.1,39.11,38.83,38.85,369300.0
2011-02-02 09:30:00,38.93,39.65,38.9,39.61,235400.0,38.93,39.65,38.9,39.61,235400.0
2011-02-02 10:00:00,39.61,39.68,39.32,39.65,177600.0,39.61,39.68,39.32,39.65,177600.0
2011-02-02 10:30:00,39.65,39.66,39.44,39.49,110400.0,39.65,39.66,39.44,39.49,110400.0
2011-02-02 11:00:00,39.49,39.51,39.35,39.45,67200.0,39.49,39.51,39.35,39.45,67200.0
2011-02-02 11:30:00,39.43,39.54,39.4,39.42,104600.0,39.43,39.54,39.4,39.42,104600.0
2011-02-02 12:00:00,39.43,39.43,39.3,39.36,50900.0,39.43,39.43,39.3,39.36,50900.0
2011-02-02 12:30:00,39.37,39.37,39.21,39.21,125100.0,39.37,39.37,39.21,39.21,125100.0
2011-02-02 13:00:00,39.22,39.25,39.13,39.2,83700.0,39.22,39.25,39.13,39.2,83700.0
2011-02-02 13:30:00,39.19,39.19,39.1,39.14,64700.0,39.19,39.19,39.1,39.14,64700.0
2011-02-02 14:00:00,39.15,39.16,39.02,39.05,130300.0,39.15,39.16,39.02,39.05,130300.0
2011-02-02 14:30:00,39.05,39.12,39.03,39.09,88700.0,39.05,39.12,39.03,39.09,88700.0
2011-02-02 15:00:00,39.1,39.11,39.06,39.09,377700.0,39.1,39.11,39.06,39.09,377700.0
2011-02-02 15:30:00,39.09,39.1,38.94,38.97,245800.0,39.09,39.1,38.94,38.97,245800.0
2011-02-03 09:30:00,38.51,39.1,38.5,38.93,247000.0,38.51,39.1,38.5,38.93,247000.0
2011-02-03 10:00:00,38.98,38.98,38.55,38.86,67400.0,38.98,38.98,38.55,38.86,67400.0
2011-02-03 10:30:00,38.84,39.01,38.79,38.99,86900.0,38.84,39.01,38.79,38.99,86900.0
2011-02-03 11:00:00,38.99,39.0,38.82,38.92,64600.0,38.99,39.0,38.82,38.92,64600.0
2011-02-03 11:30:00,38.92,39.07,38.82,38.87,127800.0,38.92,39.07,38.82,38.87,127800.0
2011-02-03 12:00:00,38.87,38.9,38.75,38.85,276600.0,38.87,38.9,38.75,38.85,276600.0
2011-02-03 12:30:00,38.86,38.94,38.84,38.94,103800.0,38.86,38.94,38.84,38.94,103800.0
2011-02-03 13:00:00,38.93,39.0,38.9,38.95,197800.0,38.93,39.0,38.9,38.95,197800.0
2011-02-03 13:30:00,38.96,39.06,38.96,39.0,247200.0,38.96,39.06,38.96,39.0,247200.0
2011-02-03 14:00:00,38.99,39.03,38.92,38.92,161500.0,38.99,39.03,38.92,38.92,161500.0
2011-02-03 14:30:00,38.93,39.05,38.91,38.91,59700.0,38.93,39.05,38.91,38.91,59700.0
2011-02-03 15:00:00,38.91,38.95,38.86,38.93,408200.0,38.91,38.95,38.86,38.93,408200.0
2011-02-03 15:30:00,38.93,38.94,38.76,38.76,234800.0,38.93,38.94,38.76,38.76,234800.0
2011-02-04 09:30:00,38.88,39.11,38.51,39.1,259400.0,38.88,39.11,38.51,39.1,259400.0
2011-02-04 10:00:00,39.1,39.27,38.84,39.05,191300.0,39.1,39.27,38.84,39.05,191300.0
2011-02-04 10:30:00,39.06,39.29,39.06,39.19,179000.0,39.06,39.29,39.06,39.19,179000.0
2011-02-04 11:00:00,39.18,39.43,39.13,39.43,115900.0,39.18,39.43,39.13,39.43,115900.0
2011-02-04 11:30:00,39.41,39.58,39.41,39.58,250100.0,39.41,39.58,39.41,39.58,250100.0
2011-02-04 12:00:00,39.59,39.63,39.49,39.6,198000.0,39.59,39.63,39.49,39.6,198000.0
2011-02-04 12:30:00,39.59,39.62,39.49,39.61,205100.0,39.59,39.62,39.49,39.61,205100.0
2011-02-04 13:00:00,39.61,39.92,39.52,39.87,371100.0,39.61,39.92,39.52,39.87,371100.0
2011-02-04 13:30:00,39.87,39.92,39.7,39.8,131600.0,39.87,39.92,39.7,39.8,131600.0
2011-02-04 14:00:00,39.8,39.81,39.65,39.73,117800.0,39.8,39.81,39.65,39.73,117800.0
2011-02-04 14:30:00,39.74,39.77,39.66,39.68,132700.0,39.74,39.77,39.66,39.68,132700.0
2011-02-04 15:00:00,39.68,39.7,39.47,39.53,121000.0,39.68,39.7,39.47,39.53,121000.0
2011-02-04 15:30:00,39.53,39.59,39.36,39.42,558600.0,39.53,39.59,39.36,39.42,558600.0
2011-02-07 09:30:00,39.02,39.16,38.57,38.74,222000.0,39.02,39.16,38.57,38.74,222000.0
2011-02-07 10:00:00,38.75,38.89,38.64,38.88,144700.0,38.75,38.89,38.64,38.88,144700.0
2011-02-07 10:30:00,38.86,39.11,38.79,39.06,119500.0,38.86,39.11,38.79,39.06,119500.0
2011-02-07 11:00:00,39.06,39.2,39.02,39.06,376100.0,39.06,39.2,39.02,39.06,376100.0
2011-02-07 11:30:00,39.07,39.13,38.84,38.85,123600.0,39.07,39.13,38.84,38.85,123600.0
2011-02-07 12:00:00,38.83,38.91,38.8,38.88,53100.0,38.83,38.91,38.8,38.88,53100.0
2011-02-07 12:30:00,38.88,38.95,38.86,38.91,50600.0,38.88,38.95,38.86,38.91,50600.0
2011-02-07 13:00:00,38.9,38.91,38.73,38.74,60700.0,38.9,38.91,38.73,38.74,60700.0
2011-02-07 13:30:00,38.74,38.75,38.63,38.65,68100.0,38.74,38.75,38.63,38.65,68100.0
2011-02-07 14:00:00,38.65,38.72,38.62,38.7,142900.0,38.65,38.72,38.62,38.7,142900.0
2011-02-07 14:30:00,38.7,38.7,38.38,38.4,137300.0,38.7,38.7,38.38,38.4,137300.0
2011-02-07 15:00:00,38.42,38.52,38.22,38.23,181400.0,38.42,38.52,38.22,38.23,181400.0
2011-02-07 15:30:00,38.24,38.35,38.2,38.32,284900.0,38.24,38.35,38.2,38.32,284900.0
2011-02-08 09:30:00,38.72,39.07,38.59,38.69,188100.0,38.72,39.07,38.59,38.69,188100.0
2011-02-08 10:00:00,38.71,38.77,38.42,38.62,253800.0,38.71,38.77,38.42,38.62,253800.0
2011-02-08 10:30:00,38.62,38.63,38.35,38.43,99800.0,38.62,38.63,38.35,38.43,99800.0
2011-02-08 11:00:00,38.45,38.59,38.4,38.57,111800.0,38.45,38.59,38.4,38.57,111800.0
2011-02-08 11:30:00,38.58,38.74,38.58,38.74,104200.0,38.58,38.74,38.58,38.74,104200.0
2011-02-08 12:00:00,38.74,38.78,38.45,38.5,44500.0,38.74,38.78,38.45,38.5,44500.0
2011-02-08 12:30:00,38.49,38.5,38.25,38.27,76800.0,38.49,38.5,38.25,38.27,76800.0
2011-02-08 13:00:00,38.28,38.33,38.2,38.2,67000.0,38.28,38.33,38.2,38.2,67000.0
2011-02-08 13:30:00,38.2,38.35,38.13,38.32,82900.0,38.2,38.35,38.13,38.32,82900.0
2011-02-08 14:00:00,38.32,38.5,38.31,38.5,85500.0,38.32,38.5,38.31,38.5,85500.0
2011-02-08 14:30:00,38.5,38.52,38.36,38.4,70000.0,38.5,38.52,38.36,38.4,70000.0
2011-02-08 15:00:00,38.4,38.4,38.24,38.25,132600.0,38.4,38.4,38.24,38.25,132600.0
2011-02-08 15:30:00,38.26,38.49,38.26,38.48,219100.0,38.26,38.49,38.26,38.48,219100.0
2011-02-09 09:30:00,38.4,38.59,38.26,38.3,60300.0,38.4,38.59,38.26,38.3,60300.0
2011-02-09 10:00:00,38.3,38.39,38.26,38.36,80700.0,38.3,38.39,38.26,38.36,80700.0
2011-02-09 10:30:00,38.35,38.36,38.21,38.21,43000.0,38.35,38.36,38.21,38.21,43000.0
2011-02-09 11:00:00,38.21,38.29,38.12,38.18,86900.0,38.21,38.29,38.12,38.18,86900.0
2011-02-09 11:30:00,38.17,38.23,38.1,38.19,30900.0,38.17,38.23,38.1,38.19,30900.0
2011-02-09 12:00:00,38.16,38.23,38.16,38.19,16300.0,38.16,38.23,38.16,38.19,16300.0
2011-02-09 12:30:00,38.18,38.24,38.14,38.15,17900.0,38.18,38.24,38.14,38.15,17900.0
2011-02-09 13:00:00,38.16,38.25,38.16,38.21,10900.0,38.16,38.25,38.16,38.21,10900.0
2011-02-09 13:30:00,38.22,38.25,38.15,38.24,28900.0,38.22,38.25,38.15,38.24,28900.0
2011-02-09 14:00:00,38.24,38.25,38.07,38.09,30300.0,38.24,38.25,38.07,38.09,30300.0
2011-02-09 14:30:00,38.09,38.19,38.09,38.17,47400.0,38.09,38.19,38.09,38.17,47400.0
2011-02-09 15:00:00,38.18,38.26,38.16,38.22,36300.0,38.18,38.26,38.16,38.22,36300.0
2011-02-09 15:30:00,38.23,38.25,38.13,38.13,230700.0,38.23,38.25,38.13,38.13,230700.0
2011-02-10 09:30:00,38.07,38.37,38.07,38.17,62900.0,38.07,38.37,38.07,38.17,62900.0
2011-02-10 10:00:00,38.16,38.62,38.12,38.56,44600.0,38.16,38.62,38.12,38.56,44600.0
2011-02-10 10:30:00,38.52,38.68,38.46,38.53,37400.0,38.52,38.68,38.46,38.53,37400.0
2011-02-10 11:00:00,38.5,38.76,38.47,38.76,48800.0,38.5,38.76,38.47,38.76,48800.0
2011-02-10 11:30:00,38.75,38.84,38.74,38.77,33800.0,38.75,38.84,38.74,38.77,33800.0
2011-02-10 12:00:00,38.75,38.76,38.55,38.55,58300.0,38.75,38.76,38.55,38.55,58300.0
2011-02-10 12:30:00,38.55,38.55,38.4,38.42,33100.0,38.55,38.55,38.4,38.42,33100.0
2011-02-10 13:00:00,38.42,38.44,38.19,38.2,144000.0,38.42,38.44,38.19,38.2,144000.0
2011-02-10 13:30:00,38.2,38.45,38.19,38.35,68100.0,38.2,38.45,38.19,38.35,68100.0
2011-02-10 14:00:00,38.33,38.38,38.29,38.33,43300.0,38.33,38.38,38.29,38.33,43300.0
2011-02-10 14:30:00,38.32,38.34,38.23,38.23,65000.0,38.32,38.34,38.23,38.23,65000.0
2011-02-10 15:00:00,38.23,38.28,38.17,38.23,116200.0,38.23,38.28,38.17,38.23,116200.0
2011-02-10 15:30:00,38.24,38.29,38.07,38.17,326800.0,38.24,38.29,38.07,38.17,326800.0
2011-02-11 09:30:00,38.13,38.13,37.8,37.95,128500.0,38.13,38.13,37.8,37.95,128500.0
2011-02-11 10:00:00,37.98,38.0,37.77,37.87,95100.0,37.98,38.0,37.77,37.87,95100.0
2011-02-11 10:30:00,37.88,38.02,37.81,38.0,46600.0,37.88,38.02,37.81,38.0,46600.0
2011-02-11 11:00:00,37.99,38.08,37.95,38.0,144400.0,37.99,38.08,37.95,38.0,144400.0
2011-02-11 11:30:00,38.0,38.02,37.85,37.93,160200.0,38.0,38.02,37.85,37.93,160200.0
2011-02-11 12:00:00,37.93,37.96,37.89,37.92,75500.0,37.93,37.96,37.89,37.92,75500.0
2011-02-11 12:30:00,37.92,38.07,37.89,37.95,84300.0,37.92,38.07,37.89,37.95,84300.0
2011-02-11 13:00:00,37.96,38.13,37.88,38.12,125300.0,37.96,38.13,37.88,38.12,125300.0
2011-02-11 13:30:00,38.12,38.34,38.12,38.34,135700.0,38.12,38.34,38.12,38.34,135700.0
2011-02-11 14:00:00,38.33,38.42,38.31,38.4,65300.0,38.33,38.42,38.31,38.4,65300.0
2011-02-11 14:30:00,38.39,38.46,38.35,38.37,96400.0,38.39,38.46,38.35,38.37,96400.0
2011-02-11 15:00:00,38.39,38.42,38.31,38.36,110700.0,38.39,38.42,38.31,38.36,110700.0
2011-02-11 15:30:00,38.37,38.52,38.25,38.48,297200.0,38.37,38.52,38.25,38.48,297200.0
2011-02-14 09:30:00,38.46,38.8,38.4,38.64,165400.0,38.46,38.8,38.4,38.64,165400.0
2011-02-14 10:00:00,38.65,38.91,38.64,38.8,98600.0,38.65,38.91,38.64,38.8,98600.0
2011-02-14 10:30:00,38.8,38.81,38.61,38.7,54300.0,38.8,38.81,38.61,38.7,54300.0
2011-02-14 11:00:00,38.7,38.84,38.68,38.79,68700.0,38.7,38.84,38.68,38.79,68700.0
2011-02-14 11:30:00,38.79,38.84,38.69,38.84,35500.0,38.79,38.84,38.69,38.84,35500.0
2011-02-14 12:00:00,38.84,38.91,38.82,38.86,33300.0,38.84,38.91,38.82,38.86,33300.0
2011-02-14 12:30:00,38.85,38.92,38.84,38.91,38400.0,38.85,38.92,38.84,38.91,38400.0
2011-02-14 13:00:00,38.91,38.97,38.9,38.92,64200.0,38.91,38.97,38.9,38.92,64200.0
2011-02-14 13:30:00,38.91,38.94,38.89,38.91,35500.0,38.91,38.94,38.89,38.91,35500.0
2011-02-14 14:00:00,38.91,39.01,38.91,39.01,28400.0,38.91,39.01,38.91,39.01,28400.0
2011-02-14 14:30:00,39.0,39.02,38.98,38.98,34700.0,39.0,39.02,38.98,38.98,34700.0
2011-02-14 15:00:00,38.98,39.04,38.96,38.97,69000.0,38.98,39.04,38.96,38.97,69000.0
2011-02-14 15:30:00,38.96,38.98,38.91,38.97,113200.0,38.96,38.98,38.91,38.97,113200.0
2011-02-15 09:30:00,38.77,38.88,38.76,38.81,93400.0,38.77,38.88,38.76,38.81,93400.0
2011-02-15 10:00:00,38.81,38.88,38.76,38.85,62800.0,38.81,38.88,38.76,38.85,62800.0
2011-02-15 10:30:00,38.84,39.03,38.84,39.01,54100.0,38.84,39.03,38.84,39.01,54100.0
2011-02-15 11:00:00,39.0,39.03,38.92,38.94,23000.0,39.0,39.03,38.92,38.94,23000.0
2011-02-15 11:30:00,38.94,38.97,38.91,38.94,30300.0,38.94,38.97,38.91,38.94,30300.0
2011-02-15 12:00:00,38.94,39.01,38.92,38.99,39500.0,38.94,39.01,38.92,38.99,39500.0
2011-02-15 12:30:00,39.0,39.02,38.96,39.0,23900.0,39.0,39.02,38.96,39.0,23900.0
2011-02-15 13:00:00,38.99,39.04,38.97,39.03,39300.0,38.99,39.04,38.97,39.03,39300.0
2011-02-15 13:30:00,39.03,39.03,39.0,39.01,48000.0,39.03,39.03,39.0,39.01,48000.0
2011-02-15 14:00:00,39.01,39.13,39.0,39.08,67700.0,39.01,39.13,39.0,39.08,67700.0
2011-02-15 14:30:00,39.08,39.43,39.05,39.42,211900.0,39.08,39.43,39.05,39.42,211900.0
2011-02-15 15:00:00,39.42,39.49,39.37,39.41,320200.0,39.42,39.49,39.37,39.41,320200.0
2011-02-15 15:30:00,39.4,39.51,39.36,39.5,225600.0,39.4,39.51,39.36,39.5,225600.0
2011-02-16 09:30:00,39.44,39.68,39.1,39.66,173600.0,39.44,39.68,39.1,39.66,173600.0
2011-02-16 10:00:00,39.66,39.99,39.5,39.72,206100.0,39.66,39.99,39.5,39.72,206100.0
2011-02-16 10:30:00,39.73,39.94,39.7,39.82,83800.0,39.73,39.94,39.7,39.82,83800.0
2011-02-16 11:00:00,39.82,40.11,39.8,40.07,148600.0,39.82,40.11,39.8,40.07,148600.0
2011-02-16 11:30:00,40.07,40.15,39.96,40.09,80500.0,40.07,40.15,39.96,40.09,80500.0
2011-02-16 12:00:00,40.09,40.11,39.81,39.86,83700.0,40.09,40.11,39.81,39.86,83700.0
2011-02-16 12:30:00,39.86,39.87,39.71,39.76,41700.0,39.86,39.87,39.71,39.76,41700.0
2011-02-16 13:00:00,39.77,39.77,39.67,39.72,44500.0,39.77,39.77,39.67,39.72,44500.0
2011-02-16 13:30:00,39.72,39.79,39.67,39.77,40200.0,39.72,39.79,39.67,39.77,40200.0
2011-02-16 14:00:00,39.77,39.78,39.59,39.68,102300.0,39.77,39.78,39.59,39.68,102300.0
2011-02-16 14:30:00,39.68,39.79,39.62,39.76,71900.0,39.68,39.79,39.62,39.76,71900.0
2011-02-16 15:00:00,39.77,39.83,39.64,39.69,81600.0,39.77,39.83,39.64,39.69,81600.0
2011-02-16 15:30:00,39.68,39.72,39.62,39.65,340800.0,39.68,39.72,39.62,39.65,340800.0
2011-02-17 09:30:00,39.54,39.7,39.45,39.51,32500.0,39.54,39.7,39.45,39.51,32500.0
2011-02-17 10:00:00,39.53,39.72,39.4,39.61,51100.0,39.53,39.72,39.4,39.61,51100.0
2011-02-17 10:30:00,39.62,39.67,39.6,39.66,26400.0,39.62,39.67,39.6,39.66,26400.0
2011-02-17 11:00:00,39.66,39.8,39.64,39.8,66900.0,39.66,39.8,39.64,39.8,66900.0
2011-02-17 11:30:00,39.8,39.81,39.69,39.8,57500.0,39.8,39.81,39.69,39.8,57500.0
2011-02-17 12:00:00,39.8,39.85,39.72,39.76,40300.0,39.8,39.85,39.72,39.76,40300.0
2011-02-17 12:30:00,39.76,39.91,39.73,39.88,49700.0,39.76,39.91,39.73,39.88,49700.0
2011-02-17 13:00:00,39.87,39.95,39.83,39.91,54100.0,39.87,39.95,39.83,39.91,54100.0
2011-02-17 13:30:00,39.91,39.99,39.9,39.95,43700.0,39.91,39.99,39.9,39.95,43700.0
2011-02-17 14:00:00,39.95,39.99,39.77,39.79,43800.0,39.95,39.99,39.77,39.79,43800.0
2011-02-17 14:30:00,39.79,39.88,39.77,39.88,49500.0,39.79,39.88,39.77,39.88,49500.0
2011-02-17 15:00:00,39.88,39.99,39.86,39.93,138300.0,39.88,39.99,39.86,39.93,138300.0
2011-02-17 15:30:00,39.93,39.99,39.82,39.82,138400.0,39.93,39.99,39.82,39.82,138400.0
2011-02-18 09:30:00,39.76,39.77,39.41,39.49,248300.0,39.76,39.77,39.41,39.49,248300.0
2011-02-18 10:00:00,39.5,39.52,39.43,39.44,83800.0,39.5,39.52,39.43,39.44,83800.0
2011-02-18 10:30:00,39.43,39.44,39.31,39.37,87500.0,39.43,39.44,39.31,39.37,87500.0
2011-02-18 11:00:00,39.37,39.45,39.35,39.4,60500.0,39.37,39.45,39.35,39.4,60500.0
2011-02-18 11:30:00,39.4,39.44,39.28,39.36,97600.0,39.4,39.44,39.28,39.36,97600.0
2011-02-18 12:00:00,39.35,39.36,39.19,39.2,66500.0,39.35,39.36,39.19,39.2,66500.0
2011-02-18 12:30:00,39.2,39.21,39.01,39.05,115300.0,39.2,39.21,39.01,39.05,115300.0
2011-02-18 13:00:00,39.05,39.1,38.95,39.03,90700.0,39.05,39.1,38.95,39.03,90700.0
2011-02-18 13:30:00,39.03,39.19,38.99,39.15,58700.0,39.03,39.19,38.99,39.15,58700.0
2011-02-18 14:00:00,39.16,39.2,39.06,39.11,183900.0,39.16,39.2,39.06,39.11,183900.0
2011-02-18 14:30:00,39.11,39.19,39.05,39.19,74800.0,39.11,39.19,39.05,39.19,74800.0
2011-02-18 15:00:00,39.19,39.23,39.13,39.16,121000.0,39.19,39.23,39.13,39.16,121000.0
2011-02-18 15:30:00,39.17,39.26,39.06,39.13,457600.0,39.17,39.26,39.06,39.13,457600.0
2011-02-22 09:30:00,38.75,39.15,38.5,38.95,118200.0,38.75,39.15,38.5,38.95,118200.0
2011-02-22 10:00:00,38.92,38.98,38.8,38.86,117300.0,38.92,38.98,38.8,38.86,117300.0
2011-02-22 10:30:00,38.85,39.0,38.81,38.92,103100.0,38.85,39.0,38.81,38.92,103100.0
2011-02-22 11:00:00,38.92,38.97,38.8,38.95,107300.0,38.92,38.97,38.8,38.95,107300.0
2011-02-22 11:30:00,38.95,38.95,38.72,38.72,116500.0,38.95,38.95,38.72,38.72,116500.0
2011-02-22 12:00:00,38.73,38.76,38.59,38.59,37500.0,38.73,38.76,38.59,38.59,37500.0
2011-02-22 12:30:00,38.59,38.6,38.31,38.37,84100.0,38.59,38.6,38.31,38.37,84100.0
2011-02-22 13:00:00,38.37,38.37,38.21,38.25,100700.0,38.37,38.37,38.21,38.25,100700.0
2011-02-22 13:30:00,38.26,38.27,38.05,38.17,85800.0,38.26,38.27,38.05,38.17,85800.0
2011-02-22 14:00:00,38.17,38.19,38.02,38.16,88100.0,38.17,38.19,38.02,38.16,88100.0
2011-02-22 14:30:00,38.16,38.4,38.16,38.36,77200.0,38.16,38.4,38.16,38.36,77200.0
2011-02-22 15:00:00,38.34,38.34,38.0,38.02,114600.0,38.34,38.34,38.0,38.02,114600.0
2011-02-22 15:30:00,38.02,38.26,38.01,38.22,417800.0,38.02,38.26,38.01,38.22,417800.0
2011-02-23 09:30:00,43.6,44.35,42.71,43.76,4042100.0,43.6,44.35,42.71,43.76,4042100.0
2011-02-23 10:00:00,43.76,44.68,43.7,43.98,1682900.0,43.76,44.68,43.7,43.98,1682900.0
2011-02-23 10:30:00,43.95,44.15,43.84,44.02,593700.0,43.95,44.15,43.84,44.02,593700.0
2011-02-23 11:00:00,44.03,44.04,43.52,43.73,891100.0,44.03,44.04,43.52,43.73,891100.0
2011-02-23 11:30:00,43.72,43.97,43.44,43.8,862900.0,43.72,43.97,43.44,43.8,862900.0
2011-02-23 12:00:00,43.83,43.83,43.56,43.69,587800.0,43.83,43.83,43.56,43.69,587800.0
2011-02-23 12:30:00,43.69,43.96,43.66,43.85,330000.0,43.69,43.96,43.66,43.85,330000.0
2011-02-23 13:00:00,43.85,44.06,43.79,43.98,628100.0,43.85,44.06,43.79,43.98,628100.0
2011-02-23 13:30:00,43.97,44.03,43.59,43.67,534900.0,43.97,44.03,43.59,43.67,534900.0
2011-02-23 14:00:00,43.68,43.92,43.51,43.88,399900.0,43.68,43.92,43.51,43.88,399900.0
2011-02-23 14:30:00,43.87,44.5,43.83,44.26,1117600.0,43.87,44.5,43.83,44.26,1117600.0
2011-02-23 15:00:00,44.26,44.34,43.97,44.07,550300.0,44.26,44.34,43.97,44.07,550300.0
2011-02-23 15:30:00,44.06,44.19,43.6,43.97,1214400.0,44.06,44.19,43.6,43.97,1214400.0
2011-02-24 09:30:00,43.72,43.95,43.55,43.79,541800.0,43.72,43.95,43.55,43.79,541800.0
2011-02-24 10:00:00,43.77,43.97,43.66,43.85,193100.0,43.77,43.97,43.66,43.85,193100.0
2011-02-24 10:30:00,43.86,43.87,43.43,43.47,166700.0,43.86,43.87,43.43,43.47,166700.0
2011-02-24 11:00:00,43.48,43.55,43.38,43.4,142900.0,43.48,43.55,43.38,43.4,142900.0
2011-02-24 11:30:00,43.42,43.52,43.24,43.51,170400.0,43.42,43.52,43.24,43.51,170400.0
2011-02-24 12:00:00,43.51,43.75,43.49,43.53,247000.0,43.51,43.75,43.49,43.53,247000.0
2011-02-24 12:30:00,43.54,43.67,43.5,43.62,107700.0,43.54,43.67,43.5,43.62,107700.0
2011-02-24 13:00:00,43.62,43.78,43.58,43.66,79400.0,43.62,43.78,43.58,43.66,79400.0
2011-02-24 13:30:00,43.63,43.66,43.29,43.39,138600.0,43.63,43.66,43.29,43.39,138600.0
2011-02-24 14:00:00,43.41,43.61,43.41,43.54,176300.0,43.41,43.61,43.41,43.54,176300.0
2011-02-24 14:30:00,43.56,43.7,43.55,43.67,174900.0,43.56,43.7,43.55,43.67,174900.0
2011-02-24 15:00:00,43.66,43.74,43.6,43.6,154400.0,43.66,43.74,43.6,43.6,154400.0
2011-02-24 15:30:00,43.61,43.74,43.58,43.58,411200.0,43.61,43.74,43.58,43.58,411200.0
2011-02-25 09:30:00,43.62,43.77,43.31,43.5,410000.0,43.62,43.77,43.31,43.5,410000.0
2011-02-25 10:00:00,43.53,43.92,43.52,43.92,129700.0,43.53,43.92,43.52,43.92,129700.0
2011-02-25 10:30:00,43.92,43.94,43.53,43.77,143100.0,43.92,43.94,43.53,43.77,143100.0
2011-02-25 11:00:00,43.77,43.99,43.64,43.87,131300.0,43.77,43.99,43.64,43.87,131300.0
2011-02-25 11:30:00,43.87,43.98,43.73,43.92,98400.0,43.87,43.98,43.73,43.92,98400.0
2011-02-25 12:00:00,43.94,43.95,43.72,43.87,168500.0,43.94,43.95,43.72,43.87,168500.0
2011-02-25 12:30:00,43.87,44.16,43.86,44.15,101400.0,43.87,44.16,43.86,44.15,101400.0
2011-02-25 13:00:00,44.17,44.41,44.14,44.4,87500.0,44.17,44.41,44.14,44.4,87500.0
2011-02-25 13:30:00,44.4,44.68,44.39,44.63,126300.0,44.4,44.68,44.39,44.63,126300.0
2011-02-25 14:00:00,44.65,44.8,44.55,44.72,137200.0,44.65,44.8,44.55,44.72,137200.0
2011-02-25 14:30:00,44.71,44.92,44.71,44.82,151400.0,44.71,44.92,44.71,44.82,151400.0
2011-02-25 15:00:00,44.81,44.98,44.8,44.85,133200.0,44.81,44.98,44.8,44.85,133200.0
2011-02-25 15:30:00,44.85,44.98,44.73,44.84,256000.0,44.85,44.98,44.73,44.84,256000.0
2011-02-28 09:30:00,44.95,45.89,44.34,45.89,514200.0,44.95,45.89,44.34,45.89,514200.0
2011-02-28 10:00:00,45.85,46.25,45.68,46.15,312900.0,45.85,46.25,45.68,46.15,312900.0
2011-02-28 10:30:00,46.09,46.32,45.91,46.05,194600.0,46.09,46.32,45.91,46.05,194600.0
2011-02-28 11:00:00,46.05,46.15,45.71,45.72,167600.0,46.05,46.15,45.71,45.72,167600.0
2011-02-28 11:30:00,45.72,45.96,45.66,45.93,114900.0,45.72,45.96,45.66,45.93,114900.0
2011-02-28 12:00:00,45.92,46.22,45.89,46.22,136400.0,45.92,46.22,45.89,46.22,136400.0
2011-02-28 12:30:00,46.21,46.36,45.98,45.98,222800.0,46.21,46.36,45.98,45.98,222800.0
2011-02-28 13:00:00,45.98,46.03,45.83,46.0,194900.0,45.98,46.03,45.83,46.0,194900.0
2011-02-28 13:30:00,46.02,46.3,45.99,46.27,180800.0,46.02,46.3,45.99,46.27,180800.0
2011-02-28 14:00:00,46.25,46.32,46.13,46.16,156700.0,46.25,46.32,46.13,46.16,156700.0
2011-02-28 14:30:00,46.17,46.38,46.16,46.36,129600.0,46.17,46.38,46.16,46.36,129600.0
2011-02-28 15:00:00,46.36,46.49,46.3,46.46,230700.0,46.36,46.49,46.3,46.46,230700.0
2011-02-28 15:30:00,46.45,46.75,46.4,46.68,528400.0,46.45,46.75,46.4,46.68,528400.0
2011-03-01 09:30:00,46.58,46.75,45.92,45.99,267100.0,46.58,46.75,45.92,45.99,267100.0
2011-03-01 10:00:00,45.98,46.26,45.82,46.05,141200.0,45.98,46.26,45.82,46.05,141200.0
2011-03-01 10:30:00,46.08,46.24,45.97,46.24,113500.0,46.08,46.24,45.97,46.24,113500.0
2011-03-01 11:00:00,46.24,46.33,46.21,46.31,94900.0,46.24,46.33,46.21,46.31,94900.0
2011-03-01 11:30:00,46.29,46.48,46.07,46.1,142200.0,46.29,46.48,46.07,46.1,142200.0
2011-03-01 12:00:00,46.09,46.37,46.08,46.27,120000.0,46.09,46.37,46.08,46.27,120000.0
2011-03-01 12:30:00,46.27,46.38,46.24,46.3,106600.0,46.27,46.38,46.24,46.3,106600.0
2011-03-01 13:00:00,46.3,46.41,46.23,46.34,90200.0,46.3,46.41,46.23,46.34,90200.0
2011-03-01 13:30:00,46.36,46.4,46.28,46.3,111800.0,46.36,46.4,46.28,46.3,111800.0
2011-03-01 14:00:00,46.3,46.3,45.96,46.0,178000.0,46.3,46.3,45.96,46.0,178000.0
2011-03-01 14:30:00,46.0,46.01,45.72,45.8,163300.0,46.0,46.01,45.72,45.8,163300.0
2011-03-01 15:00:00,45.8,45.96,45.79,45.94,183700.0,45.8,45.96,45.79,45.94,183700.0
2011-03-01 15:30:00,45.93,46.1,45.84,46.07,358400.0,45.93,46.1,45.84,46.07,358400.0
2011-03-02 09:30:00,46.07,47.0,46.01,46.89,202900.0,46.07,47.0,46.01,46.89,202900.0
2011-03-02 10:00:00,46.9,46.98,46.77,46.95,141900.0,46.9,46.98,46.77,46.95,141900.0
2011-03-02 10:30:00,46.95,47.4,46.9,47.28,256100.0,46.95,47.4,46.9,47.28,256100.0
2011-03-02 11:00:00,47.28,47.82,47.13,47.49,323700.0,47.28,47.82,47.13,47.49,323700.0
2011-03-02 11:30:00,47.49,47.64,47.37,47.45,423300.0,47.49,47.64,47.37,47.45,423300.0
2011-03-02 12:00:00,47.45,47.67,47.22,47.3,237400.0,47.45,47.67,47.22,47.3,237400.0
2011-03-02 12:30:00,47.31,47.35,47.0,47.08,115100.0,47.31,47.35,47.0,47.08,115100.0
2011-03-02 13:00:00,47.06,47.25,46.95,47.05,226600.0,47.06,47.25,46.95,47.05,226600.0
2011-03-02 13:30:00,47.05,47.3,47.05,47.23,192800.0,47.05,47.3,47.05,47.23,192800.0
2011-03-02 14:00:00,47.25,47.33,47.12,47.21,126600.0,47.25,47.33,47.12,47.21,126600.0
2011-03-02 14:30:00,47.21,47.34,47.18,47.28,151200.0,47.21,47.34,47.18,47.28,151200.0
2011-03-02 15:00:00,47.26,47.45,47.24,47.35,122600.0,47.26,47.45,47.24,47.35,122600.0
2011-03-02 15:30:00,47.32,47.34,47.24,47.29,275100.0,47.32,47.34,47.24,47.29,275100.0
2011-03-03 09:30:00,47.83,48.95,47.03,48.86,712900.0,47.83,48.95,47.03,48.86,712900.0
2011-03-03 10:00:00,48.87,49.05,48.62,48.91,584700.0,48.87,49.05,48.62,48.91,584700.0
2011-03-03 10:30:00,48.91,49.22,48.48,48.94,409600.0,48.91,49.22,48.48,48.94,409600.0
2011-03-03 11:00:00,48.98,49.18,48.98,49.13,136400.0,48.98,49.18,48.98,49.13,136400.0
2011-03-03 11:30:00,49.14,49.79,49.07,49.78,308000.0,49.14,49.79,49.07,49.78,308000.0
2011-03-03 12:00:00,49.79,50.0,49.68,49.99,482300.0,49.79,50.0,49.68,49.99,482300.0
2011-03-03 12:30:00,49.99,50.83,49.97,50.57,727800.0,49.99,50.83,49.97,50.57,727800.0
2011-03-03 13:00:00,50.54,50.57,50.26,50.28,274100.0,50.54,50.57,50.26,50.28,274100.0
2011-03-03 13:30:00,50.28,50.33,49.52,49.52,395800.0,50.28,50.33,49.52,49.52,395800.0
2011-03-03 14:00:00,49.52,49.56,48.91,48.95,321600.0,49.52,49.56,48.91,48.95,321600.0
2011-03-03 14:30:00,48.95,49.68,48.84,49.68,327000.0,48.95,49.68,48.84,49.68,327000.0
2011-03-03 15:00:00,49.69,49.92,49.54,49.9,219400.0,49.69,49.92,49.54,49.9,219400.0
2011-03-03 15:30:00,49.9,50.01,49.84,49.95,608900.0,49.9,50.01,49.84,49.95,608900.0
2011-03-04 09:30:00,49.86,50.0,49.07,49.78,278300.0,49.86,50.0,49.07,49.78,278300.0
2011-03-04 10:00:00,49.79,50.0,49.44,49.85,140500.0,49.79,50.0,49.44,49.85,140500.0
2011-03-04 10:30:00,49.84,50.08,49.81,50.06,201600.0,49.84,50.08,49.81,50.06,201600.0
2011-03-04 11:00:00,50.06,50.25,49.91,50.12,186800.0,50.06,50.25,49.91,50.12,186800.0
2011-03-04 11:30:00,50.12,50.71,50.1,50.63,305500.0,50.12,50.71,50.1,50.63,305500.0
2011-03-04 12:00:00,50.63,50.67,50.27,50.4,232800.0,50.63,50.67,50.27,50.4,232800.0
2011-03-04 12:30:00,50.43,50.43,50.11,50.31,191200.0,50.43,50.43,50.11,50.31,191200.0
2011-03-04 13:00:00,50.31,50.42,50.25,50.3,116900.0,50.31,50.42,50.25,50.3,116900.0
2011-03-04 13:30:00,50.3,50.4,50.17,50.26,217600.0,50.3,50.4,50.17,50.26,217600.0
2011-03-04 14:00:00,50.26,50.3,50.18,50.21,203100.0,50.26,50.3,50.18,50.21,203100.0
2011-03-04 14:30:00,50.2,50.42,50.2,50.41,183700.0,50.2,50.42,50.2,50.41,183700.0
2011-03-04 15:00:00,50.41,50.62,50.4,50.59,247400.0,50.41,50.62,50.4,50.59,247400.0
2011-03-04 15:30:00,50.6,51.1,50.58,51.07,827000.0,50.6,51.1,50.58,51.07,827000.0
2011-03-07 09:30:00,51.0,52.13,50.85,51.56,344400.0,51.0,52.13,50.85,51.56,344400.0
2011-03-07 10:00:00,51.56,51.65,50.66,50.92,403600.0,51.56,51.65,50.66,50.92,403600.0
2011-03-07 10:30:00,50.93,50.99,50.04,50.36,359300.0,50.93,50.99,50.04,50.36,359300.0
2011-03-07 11:00:00,50.37,50.46,49.54,50.3,346200.0,50.37,50.46,49.54,50.3,346200.0
2011-03-07 11:30:00,50.3,50.36,49.59,49.7,155400.0,50.3,50.36,49.59,49.7,155400.0
2011-03-07 12:00:00,49.67,49.89,49.46,49.59,180400.0,49.67,49.89,49.46,49.59,180400.0
2011-03-07 12:30:00,49.56,49.62,49.3,49.35,86800.0,49.56,49.62,49.3,49.35,86800.0
2011-03-07 13:00:00,49.36,49.45,49.0,49.0,270000.0,49.36,49.45,49.0,49.0,270000.0
2011-03-07 13:30:00,49.04,49.21,48.91,49.09,147000.0,49.04,49.21,48.91,49.09,147000.0
2011-03-07 14:00:00,49.08,49.46,49.04,49.39,137100.0,49.08,49.46,49.04,49.39,137100.0
2011-03-07 14:30:00,49.36,49.58,49.27,49.5,135300.0,49.36,49.58,49.27,49.5,135300.0
2011-03-07 15:00:00,49.51,49.66,49.39,49.48,183500.0,49.51,49.66,49.39,49.48,183500.0
2011-03-07 15:30:00,49.47,49.73,49.41,49.62,273900.0,49.47,49.73,49.41,49.62,273900.0
2011-03-08 09:30:00,48.89,48.99,46.6,46.74,1059300.0,48.89,48.99,46.6,46.74,1059300.0
2011-03-08 10:00:00,46.76,47.42,46.64,47.17,1055100.0,46.76,47.42,46.64,47.17,1055100.0
2011-03-08 10:30:00,47.19,47.23,46.85,47.07,348300.0,47.19,47.23,46.85,47.07,348300.0
2011-03-08 11:00:00,47.12,47.69,46.99,47.51,272000.0,47.12,47.69,46.99,47.51,272000.0
2011-03-08 11:30:00,47.52,47.74,47.35,47.38,353000.0,47.52,47.74,47.35,47.38,353000.0
2011-03-08 12:00:00,47.36,47.61,47.3,47.46,182400.0,47.36,47.61,47.3,47.46,182400.0
2011-03-08 12:30:00,47.47,47.56,47.26,47.27,222500.0,47.47,47.56,47.26,47.27,222500.0
2011-03-08 13:00:00,47.27,47.32,47.14,47.31,144200.0,47.27,47.32,47.14,47.31,144200.0
2011-03-08 13:30:00,47.32,47.32,47.09,47.22,152000.0,47.32,47.32,47.09,47.22,152000.0
2011-03-08 14:00:00,47.21,47.26,47.03,47.03,199400.0,47.21,47.26,47.03,47.03,199400.0
2011-03-08 14:30:00,47.03,47.3,46.98,47.24,238200.0,47.03,47.3,46.98,47.24,238200.0
2011-03-08 15:00:00,47.24,47.27,47.17,47.26,400800.0,47.24,47.27,47.17,47.26,400800.0
2011-03-08 15:30:00,47.26,47.27,46.76,46.8,761500.0,47.26,47.27,46.76,46.8,761500.0
2011-03-09 09:30:00,46.53,47.36,45.89,47.23,425400.0,46.53,47.36,45.89,47.23,425400.0
2011-03-09 10:00:00,47.23,47.7,47.05,47.58,175100.0,47.23,47.7,47.05,47.58,175100.0
2011-03-09 10:30:00,47.63,47.81,47.26,47.34,114500.0,47.63,47.81,47.26,47.34,114500.0
2011-03-09 11:00:00,47.35,47.47,47.09,47.12,131200.0,47.35,47.47,47.09,47.12,131200.0
2011-03-09 11:30:00,47.15,47.4,47.0,47.31,78100.0,47.15,47.4,47.0,47.31,78100.0
2011-03-09 12:00:00,47.37,47.51,47.28,47.35,51400.0,47.37,47.51,47.28,47.35,51400.0
2011-03-09 12:30:00,47.38,47.47,47.28,47.42,74100.0,47.38,47.47,47.28,47.42,74100.0
2011-03-09 13:00:00,47.42,47.59,47.35,47.55,84900.0,47.42,47.59,47.35,47.55,84900.0
2011-03-09 13:30:00,47.55,47.58,47.28,47.41,143200.0,47.55,47.58,47.28,47.41,143200.0
2011-03-09 14:00:00,47.39,47.68,47.35,47.64,140500.0,47.39,47.68,47.35,47.64,140500.0
2011-03-09 14:30:00,47.65,47.67,47.49,47.59,211800.0,47.65,47.67,47.49,47.59,211800.0
2011-03-09 15:00:00,47.58,47.62,47.4,47.44,198500.0,47.58,47.62,47.4,47.44,198500.0
2011-03-09 15:30:00,47.44,47.5,47.3,47.43,286500.0,47.44,47.5,47.3,47.43,286500.0
2011-03-10 09:30:00,46.72,46.8,46.05,46.31,246400.0,46.72,46.8,46.05,46.31,246400.0
2011-03-10 10:00:00,46.28,46.29,45.62,45.7,197400.0,46.28,46.29,45.62,45.7,197400.0
2011-03-10 10:30:00,45.73,45.87,45.09,45.85,381500.0,45.73,45.87,45.09,45.85,381500.0
2011-03-10 11:00:00,45.87,46.08,45.82,45.85,179800.0,45.87,46.08,45.82,45.85,179800.0
2011-03-10 11:30:00,45.87,46.23,45.82,46.23,166100.0,45.87,46.23,45.82,46.23,166100.0
2011-03-10 12:00:00,46.19,46.29,45.96,46.0,119700.0,46.19,46.29,45.96,46.0,119700.0
2011-03-10 12:30:00,46.01,46.06,45.82,46.02,107200.0,46.01,46.06,45.82,46.02,107200.0
2011-03-10 13:00:00,46.03,46.05,45.69,45.7,73500.0,46.03,46.05,45.69,45.7,73500.0
2011-03-10 13:30:00,45.69,45.69,45.21,45.49,295500.0,45.69,45.69,45.21,45.49,295500.0
2011-03-10 14:00:00,45.5,45.67,45.45,45.57,114200.0,45.5,45.67,45.45,45.57,114200.0
2011-03-10 14:30:00,45.57,45.72,45.55,45.61,133200.0,45.57,45.72,45.55,45.61,133200.0
2011-03-10 15:00:00,45.62,45.65,45.22,45.31,174000.0,45.62,45.65,45.22,45.31,174000.0
2011-03-10 15:30:00,45.31,45.35,44.63,44.77,782300.0,45.31,45.35,44.63,44.77,782300.0
2011-03-11 09:30:00,44.7,45.24,44.24,45.1,369600.0,44.7,45.24,44.24,45.1,369600.0
2011-03-11 10:00:00,45.07,45.57,44.86,45.4,215000.0,45.07,45.57,44.86,45.4,215000.0
2011-03-11 10:30:00,45.4,45.5,45.16,45.5,122600.0,45.4,45.5,45.16,45.5,122600.0
2011-03-11 11:00:00,45.48,45.76,45.47,45.66,200000.0,45.48,45.76,45.47,45.66,200000.0
2011-03-11 11:30:00,45.68,45.94,45.61,45.74,159100.0,45.68,45.94,45.61,45.74,159100.0
2011-03-11 12:00:00,45.75,46.24,45.66,46.16,120100.0,45.75,46.24,45.66,46.16,120100.0
2011-03-11 12:30:00,46.15,46.36,46.12,46.3,181000.0,46.15,46.36,46.12,46.3,181000.0
2011-03-11 13:00:00,46.3,46.3,45.98,45.99,142100.0,46.3,46.3,45.98,45.99,142100.0
2011-03-11 13:30:00,45.99,46.05,45.93,46.0,96600.0,45.99,46.05,45.93,46.0,96600.0
2011-03-11 14:00:00,45.99,46.05,45.91,45.98,112800.0,45.99,46.05,45.91,45.98,112800.0
2011-03-11 14:30:00,45.99,46.08,45.9,45.93,108000.0,45.99,46.08,45.9,45.93,108000.0
2011-03-11 15:00:00,45.93,46.27,45.91,46.27,370100.0,45.93,46.27,45.91,46.27,370100.0
2011-03-11 15:30:00,46.29,46.62,46.22,46.45,663500.0,46.29,46.62,46.22,46.45,663500.0
2011-03-14 09:30:00,46.01,46.4,45.65,46.18,197600.0,46.01,46.4,45.65,46.18,197600.0
2011-03-14 10:00:00,46.17,46.24,45.75,45.88,95200.0,46.17,46.24,45.75,45.88,95200.0
2011-03-14 10:30:00,45.85,46.24,45.81,45.85,159900.0,45.85,46.24,45.81,45.85,159900.0
2011-03-14 11:00:00,45.81,45.94,45.56,45.62,66800.0,45.81,45.94,45.56,45.62,66800.0
2011-03-14 11:30:00,45.6,45.81,45.54,45.62,67700.0,45.6,45.81,45.54,45.62,67700.0
2011-03-14 12:00:00,45.6,45.68,45.49,45.58,53400.0,45.6,45.68,45.49,45.58,53400.0
2011-03-14 12:30:00,45.56,45.67,45.45,45.67,45200.0,45.56,45.67,45.45,45.67,45200.0
2011-03-14 13:00:00,45.66,45.8,45.55,45.6,44600.0,45.66,45.8,45.55,45.6,44600.0
2011-03-14 13:30:00,45.61,45.69,45.55,45.57,60600.0,45.61,45.69,45.55,45.57,60600.0
2011-03-14 14:00:00,45.56,45.7,45.46,45.47,53400.0,45.56,45.7,45.46,45.47,53400.0
2011-03-14 14:30:00,45.47,45.5,45.35,45.45,72700.0,45.47,45.5,45.35,45.45,72700.0
2011-03-14 15:00:00,45.44,45.6,45.41,45.48,81600.0,45.44,45.6,45.41,45.48,81600.0
2011-03-14 15:30:00,45.49,45.63,45.38,45.44,290100.0,45.49,45.63,45.38,45.44,290100.0
2011-03-15 09:30:00,44.49,44.71,44.05,44.09,257800.0,44.49,44.71,44.05,44.09,257800.0
2011-03-15 10:00:00,44.09,44.8,43.87,44.8,148100.0,44.09,44.8,43.87,44.8,148100.0
2011-03-15 10:30:00,44.79,45.07,44.62,45.0,168600.0,44.79,45.07,44.62,45.0,168600.0
2011-03-15 11:00:00,44.97,45.09,44.79,45.01,89700.0,44.97,45.09,44.79,45.01,89700.0
2011-03-15 11:30:00,45.01,45.18,45.0,45.11,65900.0,45.01,45.18,45.0,45.11,65900.0
2011-03-15 12:00:00,45.09,45.37,45.05,45.37,69900.0,45.09,45.37,45.05,45.37,69900.0
2011-03-15 12:30:00,45.38,45.4,45.13,45.38,76700.0,45.38,45.4,45.13,45.38,76700.0
2011-03-15 13:00:00,45.38,45.53,45.32,45.46,103200.0,45.38,45.53,45.32,45.46,103200.0
2011-03-15 13:30:00,45.49,45.51,45.34,45.44,50200.0,45.49,45.51,45.34,45.44,50200.0
2011-03-15 14:00:00,45.45,45.64,45.41,45.63,109600.0,45.45,45.64,45.41,45.63,109600.0
2011-03-15 14:30:00,45.63,45.83,45.58,45.77,113800.0,45.63,45.83,45.58,45.77,113800.0
2011-03-15 15:00:00,45.79,45.83,45.63,45.68,107800.0,45.79,45.83,45.63,45.68,107800.0
2011-03-15 15:30:00,45.67,45.94,45.59,45.69,332200.0,45.67,45.94,45.59,45.69,332200.0
2011-03-16 09:30:00,45.43,45.48,45.0,45.13,255900.0,45.43,45.48,45.0,45.13,255900.0
2011-03-16 10:00:00,45.13,45.16,44.79,45.0,202500.0,45.13,45.16,44.79,45.0,202500.0
2011-03-16 10:30:00,45.02,45.06,44.74,44.75,102200.0,45.02,45.06,44.74,44.75,102200.0
2011-03-16 11:00:00,44.75,44.8,44.3,44.37,298000.0,44.75,44.8,44.3,44.37,298000.0
2011-03-16 11:30:00,44.39,44.55,44.34,44.5,143600.0,44.39,44.55,44.34,44.5,143600.0
2011-03-16 12:00:00,44.49,44.69,44.4,44.61,99200.0,44.49,44.69,44.4,44.61,99200.0
2011-03-16 12:30:00,44.61,44.69,44.51,44.65,53500.0,44.61,44.69,44.51,44.65,53500.0
2011-03-16 13:00:00,44.65,44.7,44.52,44.62,77300.0,44.65,44.7,44.52,44.62,77300.0
2011-03-16 13:30:00,44.62,44.64,44.49,44.51,143600.0,44.62,44.64,44.49,44.51,143600.0
2011-03-16 14:00:00,44.52,44.53,44.01,44.05,243300.0,44.52,44.53,44.01,44.05,243300.0
2011-03-16 14:30:00,44.06,44.56,44.01,44.47,221500.0,44.06,44.56,44.01,44.47,221500.0
2011-03-16 15:00:00,44.47,44.59,44.34,44.38,226300.0,44.47,44.59,44.34,44.38,226300.0
2011-03-16 15:30:00,44.38,44.49,44.23,44.27,362300.0,44.38,44.49,44.23,44.27,362300.0
2011-03-17 09:30:00,44.92,45.39,44.79,44.96,203700.0,44.92,45.39,44.79,44.96,203700.0
2011-03-17 10:00:00,44.99,45.06,44.65,44.71,148200.0,44.99,45.06,44.65,44.71,148200.0
2011-03-17 10:30:00,44.72,44.8,44.59,44.68,94400.0,44.72,44.8,44.59,44.68,94400.0
2011-03-17 11:00:00,44.67,44.77,44.57,44.57,70900.0,44.67,44.77,44.57,44.57,70900.0
2011-03-17 11:30:00,44.58,44.67,44.24,44.36,133900.0,44.58,44.67,44.24,44.36,133900.0
2011-03-17 12:00:00,44.37,44.63,44.37,44.6,87400.0,44.37,44.63,44.37,44.6,87400.0
2011-03-17 12:30:00,44.6,44.62,44.43,44.45,54900.0,44.6,44.62,44.43,44.45,54900.0
2011-03-17 13:00:00,44.45,44.55,44.45,44.5,53500.0,44.45,44.55,44.45,44.5,53500.0
2011-03-17 13:30:00,44.5,44.65,44.5,44.63,110800.0,44.5,44.65,44.5,44.63,110800.0
2011-03-17 14:00:00,44.61,44.66,44.51,44.64,111200.0,44.61,44.66,44.51,44.64,111200.0
2011-03-17 14:30:00,44.61,44.67,44.53,44.57,65900.0,44.61,44.67,44.53,44.57,65900.0
2011-03-17 15:00:00,44.58,44.62,44.48,44.55,189600.0,44.58,44.62,44.48,44.55,189600.0
2011-03-17 15:30:00,44.56,44.71,44.45,44.55,451500.0,44.56,44.71,44.45,44.55,451500.0
2011-03-18 09:30:00,44.68,44.9,44.48,44.78,613000.0,44.68,44.9,44.48,44.78,613000.0
2011-03-18 10:00:00,44.79,44.85,44.57,44.69,133000.0,44.79,44.85,44.57,44.69,133000.0
2011-03-18 10:30:00,44.68,44.8,44.65,44.68,90300.0,44.68,44.8,44.65,44.68,90300.0
2011-03-18 11:00:00,44.67,44.81,44.55,44.58,105300.0,44.67,44.81,44.55,44.58,105300.0
2011-03-18 11:30:00,44.55,44.66,44.3,44.32,134900.0,44.55,44.66,44.3,44.32,134900.0
2011-03-18 12:00:00,44.32,44.53,44.31,44.5,64000.0,44.32,44.53,44.31,44.5,64000.0
2011-03-18 12:30:00,44.48,44.51,44.38,44.47,60700.0,44.48,44.51,44.38,44.47,60700.0
2011-03-18 13:00:00,44.49,44.69,44.43,44.67,143000.0,44.49,44.69,44.43,44.67,143000.0
2011-03-18 13:30:00,44.68,44.8,44.6,44.75,135300.0,44.68,44.8,44.6,44.75,135300.0
2011-03-18 14:00:00,44.75,44.8,44.5,44.51,74500.0,44.75,44.8,44.5,44.51,74500.0
2011-03-18 14:30:00,44.52,44.58,44.39,44.44,94900.0,44.52,44.58,44.39,44.44,94900.0
2011-03-18 15:00:00,44.43,44.47,44.15,44.23,211200.0,44.43,44.47,44.15,44.23,211200.0
2011-03-18 15:30:00,44.23,44.46,44.23,44.39,314500.0,44.23,44.46,44.23,44.39,314500.0
2011-03-21 09:30:00,44.91,45.52,44.88,45.4,209500.0,44.91,45.52,44.88,45.4,209500.0
2011-03-21 10:00:00,45.36,45.51,45.27,45.34,136900.0,45.36,45.51,45.27,45.34,136900.0
2011-03-21 10:30:00,45.35,45.39,45.13,45.18,95100.0,45.35,45.39,45.13,45.18,95100.0
2011-03-21 11:00:00,45.19,45.33,45.08,45.09,95700.0,45.19,45.33,45.08,45.09,95700.0
2011-03-21 11:30:00,45.09,45.19,44.9,44.98,153700.0,45.09,45.19,44.9,44.98,153700.0
2011-03-21 12:00:00,45.03,45.34,44.96,45.33,91300.0,45.03,45.34,44.96,45.33,91300.0
2011-03-21 12:30:00,45.33,45.34,45.18,45.32,91200.0,45.33,45.34,45.18,45.32,91200.0
2011-03-21 13:00:00,45.32,45.35,45.22,45.24,84600.0,45.32,45.35,45.22,45.24,84600.0
2011-03-21 13:30:00,45.26,45.45,45.19,45.43,83200.0,45.26,45.45,45.19,45.43,83200.0
2011-03-21 14:00:00,45.42,45.61,45.31,45.35,113900.0,45.42,45.61,45.31,45.35,113900.0
2011-03-21 14:30:00,45.36,45.44,45.25,45.28,103000.0,45.36,45.44,45.25,45.28,103000.0
2011-03-21 15:00:00,45.29,45.37,45.25,45.33,204600.0,45.29,45.37,45.25,45.33,204600.0
2011-03-21 15:30:00,45.33,45.35,45.19,45.27,279200.0,45.33,45.35,45.19,45.27,279200.0
2011-03-22 09:30:00,45.13,45.4,44.97,44.97,158300.0,45.13,45.4,44.97,44.97,158300.0
2011-03-22 10:00:00,44.95,45.38,44.95,45.38,84500.0,44.95,45.38,44.95,45.38,84500.0
2011-03-22 10:30:00,45.4,45.53,45.26,45.43,212200.0,45.4,45.53,45.26,45.43,212200.0
2011-03-22 11:00:00,45.42,45.76,45.42,45.72,145700.0,45.42,45.76,45.42,45.72,145700.0
2011-03-22 11:30:00,45.71,45.98,45.7,45.86,115900.0,45.71,45.98,45.7,45.86,115900.0
2011-03-22 12:00:00,45.84,45.95,45.78,45.87,76900.0,45.84,45.95,45.78,45.87,76900.0
2011-03-22 12:30:00,45.86,45.94,45.69,45.88,61400.0,45.86,45.94,45.69,45.88,61400.0
2011-03-22 13:00:00,45.86,45.87,45.69,45.74,59800.0,45.86,45.87,45.69,45.74,59800.0
2011-03-22 13:30:00,45.73,45.99,45.68,45.98,134000.0,45.73,45.99,45.68,45.98,134000.0
2011-03-22 14:00:00,45.97,46.06,45.96,46.03,143300.0,45.97,46.06,45.96,46.03,143300.0
2011-03-22 14:30:00,46.04,46.19,46.0,46.18,96500.0,46.04,46.19,46.0,46.18,96500.0
2011-03-22 15:00:00,46.18,46.23,46.04,46.06,207400.0,46.18,46.23,46.04,46.06,207400.0
2011-03-22 15:30:00,46.06,46.26,45.97,46.16,331100.0,46.06,46.26,45.97,46.16,331100.0
2011-03-23 09:30:00,45.92,46.13,45.57,45.97,218700.0,45.92,46.13,45.57,45.97,218700.0
2011-03-23 10:00:00,45.92,45.96,45.41,45.69,320200.0,45.92,45.96,45.41,45.69,320200.0
2011-03-23 10:30:00,45.67,45.76,45.44,45.56,79700.0,45.67,45.76,45.44,45.56,79700.0
2011-03-23 11:00:00,45.58,45.76,45.48,45.71,67600.0,45.58,45.76,45.48,45.71,67600.0
2011-03-23 11:30:00,45.71,45.91,45.67,45.69,70600.0,45.71,45.91,45.67,45.69,70600.0
2011-03-23 12:00:00,45.68,45.83,45.56,45.81,74900.0,45.68,45.83,45.56,45.81,74900.0
2011-03-23 12:30:00,45.81,46.06,45.8,46.0,79800.0,45.81,46.06,45.8,46.0,79800.0
2011-03-23 13:00:00,46.0,46.11,45.95,46.09,60900.0,46.0,46.11,45.95,46.09,60900.0
2011-03-23 13:30:00,46.09,46.11,45.98,46.05,63600.0,46.09,46.11,45.98,46.05,63600.0
2011-03-23 14:00:00,46.06,46.07,45.85,45.87,126300.0,46.06,46.07,45.85,45.87,126300.0
2011-03-23 14:30:00,45.87,46.07,45.84,46.0,104700.0,45.87,46.07,45.84,46.0,104700.0
2011-03-23 15:00:00,46.01,46.27,45.98,46.26,150900.0,46.01,46.27,45.98,46.26,150900.0
2011-03-23 15:30:00,46.26,46.3,46.05,46.07,313200.0,46.26,46.3,46.05,46.07,313200.0
2011-03-24 09:30:00,46.2,46.37,45.83,45.86,158900.0,46.2,46.37,45.83,45.86,158900.0
2011-03-24 10:00:00,45.88,46.55,45.86,46.41,102700.0,45.88,46.55,45.86,46.41,102700.0
2011-03-24 10:30:00,46.41,46.75,46.41,46.7,150500.0,46.41,46.75,46.41,46.7,150500.0
2011-03-24 11:00:00,46.69,46.87,46.64,46.64,91700.0,46.69,46.87,46.64,46.64,91700.0
2011-03-24 11:30:00,46.63,46.8,46.62,46.73,50200.0,46.63,46.8,46.62,46.73,50200.0
2011-03-24 12:00:00,46.75,47.0,46.71,46.99,77500.0,46.75,47.0,46.71,46.99,77500.0
2011-03-24 12:30:00,46.98,47.1,46.92,47.03,107700.0,46.98,47.1,46.92,47.03,107700.0
2011-03-24 13:00:00,47.02,47.07,46.87,46.98,66500.0,47.02,47.07,46.87,46.98,66500.0
2011-03-24 13:30:00,46.96,47.06,46.91,46.97,136000.0,46.96,47.06,46.91,46.97,136000.0
2011-03-24 14:00:00,46.98,47.22,46.94,47.08,97800.0,46.98,47.22,46.94,47.08,97800.0
2011-03-24 14:30:00,47.09,47.09,46.94,46.99,189400.0,47.09,47.09,46.94,46.99,189400.0
2011-03-24 15:00:00,47.01,47.04,46.97,47.0,169300.0,47.01,47.04,46.97,47.0,169300.0
2011-03-24 15:30:00,47.0,47.04,46.87,46.88,200900.0,47.0,47.04,46.87,46.88,200900.0
2011-03-25 09:30:00,46.98,47.05,46.35,46.51,250700.0,46.98,47.05,46.35,46.51,250700.0
2011-03-25 10:00:00,46.56,46.66,46.42,46.54,49600.0,46.56,46.66,46.42,46.54,49600.0
2011-03-25 10:30:00,46.54,47.05,46.54,46.96,112500.0,46.54,47.05,46.54,46.96,112500.0
2011-03-25 11:00:00,46.97,47.09,46.74,46.93,89200.0,46.97,47.09,46.74,46.93,89200.0
2011-03-25 11:30:00,46.92,47.19,46.84,47.14,104600.0,46.92,47.19,46.84,47.14,104600.0
2011-03-25 12:00:00,47.19,47.25,47.01,47.18,84100.0,47.19,47.25,47.01,47.18,84100.0
2011-03-25 12:30:00,47.15,47.21,47.04,47.14,47000.0,47.15,47.21,47.04,47.14,47000.0
2011-03-25 13:00:00,47.13,47.25,47.13,47.17,84200.0,47.13,47.25,47.13,47.17,84200.0
2011-03-25 13:30:00,47.15,47.16,46.93,47.01,101700.0,47.15,47.16,46.93,47.01,101700.0
2011-03-25 14:00:00,47.01,47.02,46.58,46.59,167900.0,47.01,47.02,46.58,46.59,167900.0
2011-03-25 14:30:00,46.59,46.65,46.52,46.64,44800.0,46.59,46.65,46.52,46.64,44800.0
2011-03-25 15:00:00,46.65,46.73,46.36,46.39,132600.0,46.65,46.73,46.36,46.39,132600.0
2011-03-25 15:30:00,46.39,46.61,46.38,46.58,200900.0,46.39,46.61,46.38,46.58,200900.0
2011-03-28 09:30:00,46.83,47.08,46.46,46.53,238600.0,46.83,47.08,46.46,46.53,238600.0
2011-03-28 10:00:00,46.54,46.72,46.32,46.5,149800.0,46.54,46.72,46.32,46.5,149800.0
2011-03-28 10:30:00,46.5,46.8,46.49,46.51,77400.0,46.5,46.8,46.49,46.51,77400.0
2011-03-28 11:00:00,46.5,46.77,46.48,46.58,85700.0,46.5,46.77,46.48,46.58,85700.0
2011-03-28 11:30:00,46.59,46.67,46.49,46.54,60000.0,46.59,46.67,46.49,46.54,60000.0
2011-03-28 12:00:00,46.53,46.88,46.52,46.68,51200.0,46.53,46.88,46.52,46.68,51200.0
2011-03-28 12:30:00,46.67,46.89,46.63,46.82,84400.0,46.67,46.89,46.63,46.82,84400.0
2011-03-28 13:00:00,46.78,46.94,46.75,46.94,65000.0,46.78,46.94,46.75,46.94,65000.0
2011-03-28 13:30:00,46.92,47.08,46.87,47.08,169300.0,46.92,47.08,46.87,47.08,169300.0
2011-03-28 14:00:00,47.07,47.33,47.06,47.31,170100.0,47.07,47.33,47.06,47.31,170100.0
2011-03-28 14:30:00,47.31,47.6,47.29,47.49,147800.0,47.31,47.6,47.29,47.49,147800.0
2011-03-28 15:00:00,47.49,47.53,47.35,47.36,136400.0,47.49,47.53,47.35,47.36,136400.0
2011-03-28 15:30:00,47.36,47.41,47.21,47.34,311800.0,47.36,47.41,47.21,47.34,311800.0
2011-03-29 09:30:00,48.4,48.75,47.82,48.27,515000.0,48.4,48.75,47.82,48.27,515000.0
2011-03-29 10:00:00,48.27,48.4,48.0,48.3,566100.0,48.27,48.4,48.0,48.3,566100.0
2011-03-29 10:30:00,48.32,48.7,48.2,48.43,266500.0,48.32,48.7,48.2,48.43,266500.0
2011-03-29 11:00:00,48.43,48.92,48.35,48.71,232100.0,48.43,48.92,48.35,48.71,232100.0
2011-03-29 11:30:00,48.71,48.73,48.44,48.51,110600.0,48.71,48.73,48.44,48.51,110600.0
2011-03-29 12:00:00,48.51,48.8,48.51,48.77,86600.0,48.51,48.8,48.51,48.77,86600.0
2011-03-29 12:30:00,48.74,48.83,48.68,48.82,170100.0,48.74,48.83,48.68,48.82,170100.0
2011-03-29 13:00:00,48.82,49.22,48.82,49.15,237700.0,48.82,49.22,48.82,49.15,237700.0
2011-03-29 13:30:00,49.15,49.21,48.84,48.85,154100.0,49.15,49.21,48.84,48.85,154100.0
2011-03-29 14:00:00,48.88,48.97,48.81,48.81,233100.0,48.88,48.97,48.81,48.81,233100.0
2011-03-29 14:30:00,48.81,48.91,48.75,48.89,121700.0,48.81,48.91,48.75,48.89,121700.0
2011-03-29 15:00:00,48.89,49.17,48.85,49.03,168000.0,48.89,49.17,48.85,49.03,168000.0
2011-03-29 15:30:00,49.04,49.05,48.84,48.9,369000.0,49.04,49.05,48.84,48.9,369000.0
2011-03-30 09:30:00,49.3,49.81,49.2,49.42,291500.0,49.3,49.81,49.2,49.42,291500.0
2011-03-30 10:00:00,49.41,49.55,49.01,49.05,183300.0,49.41,49.55,49.01,49.05,183300.0
2011-03-30 10:30:00,49.05,49.06,48.73,48.93,156500.0,49.05,49.06,48.73,48.93,156500.0
2011-03-30 11:00:00,48.92,49.19,48.92,48.95,75000.0,48.92,49.19,48.92,48.95,75000.0
2011-03-30 11:30:00,48.96,49.0,48.76,49.0,69300.0,48.96,49.0,48.76,49.0,69300.0
2011-03-30 12:00:00,49.0,49.01,48.87,48.97,116300.0,49.0,49.01,48.87,48.97,116300.0
2011-03-30 12:30:00,48.97,49.01,48.79,48.82,57600.0,48.97,49.01,48.79,48.82,57600.0
2011-03-30 13:00:00,48.81,48.83,48.64,48.65,88200.0,48.81,48.83,48.64,48.65,88200.0
2011-03-30 13:30:00,48.66,48.74,48.5,48.51,108200.0,48.66,48.74,48.5,48.51,108200.0
2011-03-30 14:00:00,48.51,48.69,48.49,48.64,91800.0,48.51,48.69,48.49,48.64,91800.0
2011-03-30 14:30:00,48.65,48.68,48.5,48.51,89700.0,48.65,48.68,48.5,48.51,89700.0
2011-03-30 15:00:00,48.51,48.63,48.46,48.57,136700.0,48.51,48.63,48.46,48.57,136700.0
2011-03-30 15:30:00,48.57,48.61,48.39,48.46,288400.0,48.57,48.61,48.39,48.46,288400.0
2011-03-31 09:30:00,48.44,48.83,47.59,48.06,230900.0,48.44,48.83,47.59,48.06,230900.0
2011-03-31 10:00:00,48.07,48.26,47.76,47.8,219900.0,48.07,48.26,47.76,47.8,219900.0
2011-03-31 10:30:00,47.8,47.87,47.43,47.61,172700.0,47.8,47.87,47.43,47.61,172700.0
2011-03-31 11:00:00,47.66,47.75,47.52,47.57,165600.0,47.66,47.75,47.52,47.57,165600.0
2011-03-31 11:30:00,47.58,47.58,47.25,47.32,130900.0,47.58,47.58,47.25,47.32,130900.0
2011-03-31 12:00:00,47.33,47.6,47.29,47.6,85600.0,47.33,47.6,47.29,47.6,85600.0
2011-03-31 12:30:00,47.6,47.75,47.4,47.5,104100.0,47.6,47.75,47.4,47.5,104100.0
2011-03-31 13:00:00,47.49,47.57,47.49,47.57,60400.0,47.49,47.57,47.49,47.57,60400.0
2011-03-31 13:30:00,47.56,47.72,47.35,47.36,112500.0,47.56,47.72,47.35,47.36,112500.0
2011-03-31 14:00:00,47.35,47.51,47.34,47.37,193000.0,47.35,47.51,47.34,47.37,193000.0
2011-03-31 14:30:00,47.38,47.68,47.37,47.5,179500.0,47.38,47.68,47.37,47.5,179500.0
2011-03-31 15:00:00,47.5,47.72,47.41,47.7,155900.0,47.5,47.72,47.41,47.7,155900.0
2011-03-31 15:30:00,47.71,47.98,47.67,47.93,502200.0,47.71,47.98,47.67,47.93,502200.0
2011-04-01 09:30:00,48.0,48.2,47.47,47.51,248500.0,48.0,48.2,47.47,47.51,248500.0
2011-04-01 10:00:00,47.52,47.74,47.45,47.61,181300.0,47.52,47.74,47.45,47.61,181300.0
2011-04-01 10:30:00,47.6,47.64,47.47,47.52,108000.0,47.6,47.64,47.47,47.52,108000.0
2011-04-01 11:00:00,47.55,47.66,47.37,47.46,213000.0,47.55,47.66,47.37,47.46,213000.0
2011-04-01 11:30:00,47.46,47.53,47.37,47.4,171700.0,47.46,47.53,47.37,47.4,171700.0
2011-04-01 12:00:00,47.4,47.4,47.21,47.22,161000.0,47.4,47.4,47.21,47.22,161000.0
2011-04-01 12:30:00,47.22,47.49,47.22,47.47,94600.0,47.22,47.49,47.22,47.47,94600.0
2011-04-01 13:00:00,47.47,47.54,47.45,47.51,125000.0,47.47,47.54,47.45,47.51,125000.0
2011-04-01 13:30:00,47.5,47.65,47.48,47.57,123200.0,47.5,47.65,47.48,47.57,123200.0
2011-04-01 14:00:00,47.57,47.57,47.41,47.46,88500.0,47.57,47.57,47.41,47.46,88500.0
2011-04-01 14:30:00,47.46,47.49,47.36,47.46,108900.0,47.46,47.49,47.36,47.46,108900.0
2011-04-01 15:00:00,47.44,47.51,47.38,47.4,170700.0,47.44,47.51,47.38,47.4,170700.0
2011-04-01 15:30:00,47.4,47.59,47.38,47.59,515300.0,47.4,47.59,47.38,47.59,515300.0
2011-04-04 09:30:00,47.91,48.11,47.47,47.58,219800.0,47.91,48.11,47.47,47.58,219800.0
2011-04-04 10:00:00,47.57,47.61,47.43,47.53,149900.0,47.57,47.61,47.43,47.53,149900.0
2011-04-04 10:30:00,47.55,47.61,47.38,47.41,161900.0,47.55,47.61,47.38,47.41,161900.0
2011-04-04 11:00:00,47.42,47.5,47.22,47.27,260800.0,47.42,47.5,47.22,47.27,260800.0
2011-04-04 11:30:00,47.26,47.42,47.25,47.39,119500.0,47.26,47.42,47.25,47.39,119500.0
2011-04-04 12:00:00,47.38,47.38,47.25,47.33,97200.0,47.38,47.38,47.25,47.33,97200.0
2011-04-04 12:30:00,47.33,47.37,47.25,47.26,136300.0,47.33,47.37,47.25,47.26,136300.0
2011-04-04 13:00:00,47.25,47.52,47.25,47.48,143200.0,47.25,47.52,47.25,47.48,143200.0
2011-04-04 13:30:00,47.49,47.49,47.3,47.41,168300.0,47.49,47.49,47.3,47.41,168300.0
2011-04-04 14:00:00,47.41,47.42,47.25,47.32,126800.0,47.41,47.42,47.25,47.32,126800.0
2011-04-04 14:30:00,47.31,47.36,47.25,47.29,129200.0,47.31,47.36,47.25,47.29,129200.0
2011-04-04 15:00:00,47.3,47.4,47.25,47.39,210900.0,47.3,47.4,47.25,47.39,210900.0
2011-04-04 15:30:00,47.39,47.55,47.36,47.49,455400.0,47.39,47.55,47.36,47.49,455400.0
2011-04-05 09:30:00,47.32,47.6,47.32,47.5,270100.0,47.32,47.6,47.32,47.5,270100.0
2011-04-05 10:00:00,47.5,47.51,47.16,47.37,282000.0,47.5,47.51,47.16,47.37,282000.0
2011-04-05 10:30:00,47.37,47.37,47.19,47.25,132100.0,47.37,47.37,47.19,47.25,132100.0
2011-04-05 11:00:00,47.25,47.25,47.03,47.03,160800.0,47.25,47.25,47.03,47.03,160800.0
2011-04-05 11:30:00,47.02,47.22,47.0,47.12,213700.0,47.02,47.22,47.0,47.12,213700.0
2011-04-05 12:00:00,47.12,47.12,46.96,47.02,221700.0,47.12,47.12,46.96,47.02,221700.0
2011-04-05 12:30:00,47.03,47.12,47.02,47.08,130100.0,47.03,47.12,47.02,47.08,130100.0
2011-04-05 13:00:00,47.08,47.1,46.93,46.94,83700.0,47.08,47.1,46.93,46.94,83700.0
2011-04-05 13:30:00,46.94,47.0,46.9,46.91,70400.0,46.94,47.0,46.9,46.91,70400.0
2011-04-05 14:00:00,46.91,46.95,46.7,46.73,225300.0,46.91,46.95,46.7,46.73,225300.0
2011-04-05 14:30:00,46.74,46.74,46.59,46.59,232600.0,46.74,46.74,46.59,46.59,232600.0
2011-04-05 15:00:00,46.59,46.63,46.52,46.59,198500.0,46.59,46.63,46.52,46.59,198500.0
2011-04-05 15:30:00,46.6,46.81,46.59,46.73,371300.0,46.6,46.81,46.59,46.73,371300.0
2011-04-06 09:30:00,47.27,47.37,46.7,47.12,308000.0,47.27,47.37,46.7,47.12,308000.0
2011-04-06 10:00:00,47.11,47.24,46.82,46.94,161200.0,47.11,47.24,46.82,46.94,161200.0
2011-04-06 10:30:00,46.94,47.06,46.83,46.92,80000.0,46.94,47.06,46.83,46.92,80000.0
2011-04-06 11:00:00,46.93,47.02,46.53,46.68,138800.0,46.93,47.02,46.53,46.68,138800.0
2011-04-06 11:30:00,46.7,46.71,46.53,46.54,69100.0,46.7,46.71,46.53,46.54,69100.0
2011-04-06 12:00:00,46.53,46.56,46.28,46.28,143500.0,46.53,46.56,46.28,46.28,143500.0
2011-04-06 12:30:00,46.28,46.42,46.16,46.4,89000.0,46.28,46.42,46.16,46.4,89000.0
2011-04-06 13:00:00,46.41,46.41,46.23,46.34,72500.0,46.41,46.41,46.23,46.34,72500.0
2011-04-06 13:30:00,46.34,46.53,46.3,46.5,300200.0,46.34,46.53,46.3,46.5,300200.0
2011-04-06 14:00:00,46.5,46.55,46.36,46.38,157600.0,46.5,46.55,46.36,46.38,157600.0
2011-04-06 14:30:00,46.39,46.45,46.34,46.42,118300.0,46.39,46.45,46.34,46.42,118300.0
2011-04-06 15:00:00,46.43,46.46,46.36,46.4,171400.0,46.43,46.46,46.36,46.4,171400.0
2011-04-06 15:30:00,46.4,46.48,46.33,46.42,391600.0,46.4,46.48,46.33,46.42,391600.0
2011-04-07 09:30:00,46.49,47.25,46.15,47.1,196100.0,46.49,47.25,46.15,47.1,196100.0
2011-04-07 10:00:00,47.1,47.1,46.66,46.73,103800.0,47.1,47.1,46.66,46.73,103800.0
2011-04-07 10:30:00,46.72,46.81,46.27,46.56,139000.0,46.72,46.81,46.27,46.56,139000.0
2011-04-07 11:00:00,46.55,46.73,46.4,46.65,144200.0,46.55,46.73,46.4,46.65,144200.0
2011-04-07 11:30:00,46.64,46.64,46.32,46.5,93100.0,46.64,46.64,46.32,46.5,93100.0
2011-04-07 12:00:00,46.5,46.95,46.46,46.94,116800.0,46.5,46.95,46.46,46.94,116800.0
2011-04-07 12:30:00,46.93,47.05,46.83,47.01,71300.0,46.93,47.05,46.83,47.01,71300.0
2011-04-07 13:00:00,47.02,47.1,46.98,47.02,62800.0,47.02,47.1,46.98,47.02,62800.0
2011-04-07 13:30:00,47.0,47.14,46.99,47.12,92700.0,47.0,47.14,46.99,47.12,92700.0
2011-04-07 14:00:00,47.11,47.23,47.11,47.18,78600.0,47.11,47.23,47.11,47.18,78600.0
2011-04-07 14:30:00,47.17,47.21,47.09,47.09,80800.0,47.17,47.21,47.09,47.09,80800.0
2011-04-07 15:00:00,47.1,47.1,46.93,46.98,84100.0,47.1,47.1,46.93,46.98,84100.0
2011-04-07 15:30:00,46.98,46.98,46.83,46.91,195500.0,46.98,46.98,46.83,46.91,195500.0
2011-04-08 09:30:00,47.1,47.59,46.88,47.45,150400.0,47.1,47.59,46.88,47.45,150400.0
2011-04-08 10:00:00,47.46,47.49,47.24,47.47,128900.0,47.46,47.49,47.24,47.47,128900.0
2011-04-08 10:30:00,47.46,47.79,47.44,47.6,110600.0,47.46,47.79,47.44,47.6,110600.0
2011-04-08 11:00:00,47.6,47.72,47.54,47.69,73700.0,47.6,47.72,47.54,47.69,73700.0
2011-04-08 11:30:00,47.7,48.02,47.69,48.0,122500.0,47.7,48.02,47.69,48.0,122500.0
2011-04-08 12:00:00,47.99,48.16,47.76,47.81,143800.0,47.99,48.16,47.76,47.81,143800.0
2011-04-08 12:30:00,47.81,47.88,47.79,47.82,51700.0,47.81,47.88,47.79,47.82,51700.0
2011-04-08 13:00:00,47.82,47.92,47.79,47.85,67000.0,47.82,47.92,47.79,47.85,67000.0
2011-04-08 13:30:00,47.86,47.88,47.58,47.6,60200.0,47.86,47.88,47.58,47.6,60200.0
2011-04-08 14:00:00,47.6,47.64,47.48,47.51,45100.0,47.6,47.64,47.48,47.51,45100.0
2011-04-08 14:30:00,47.51,47.53,47.37,47.45,159300.0,47.51,47.53,47.37,47.45,159300.0
2011-04-08 15:00:00,47.45,47.54,47.37,47.5,212800.0,47.45,47.54,47.37,47.5,212800.0
2011-04-08 15:30:00,47.5,48.2,47.5,48.11,430800.0,47.5,48.2,47.5,48.11,430800.0
2011-04-11 09:30:00,48.28,48.94,48.11,48.46,303300.0,48.28,48.94,48.11,48.46,303300.0
2011-04-11 10:00:00,48.47,48.56,48.07,48.07,215100.0,48.47,48.56,48.07,48.07,215100.0
2011-04-11 10:30:00,48.07,48.18,47.96,48.01,142500.0,48.07,48.18,47.96,48.01,142500.0
2011-04-11 11:00:00,48.01,48.19,48.01,48.11,98600.0,48.01,48.19,48.01,48.11,98600.0
2011-04-11 11:30:00,48.1,48.11,47.72,47.73,120600.0,48.1,48.11,47.72,47.73,120600.0
2011-04-11 12:00:00,47.72,47.83,47.57,47.79,88400.0,47.72,47.83,47.57,47.79,88400.0
2011-04-11 12:30:00,47.8,48.0,47.76,47.8,159900.0,47.8,48.0,47.76,47.8,159900.0
2011-04-11 13:00:00,47.79,47.91,47.74,47.86,117100.0,47.79,47.91,47.74,47.86,117100.0
2011-04-11 13:30:00,47.85,48.15,47.82,48.08,113900.0,47.85,48.15,47.82,48.08,113900.0
2011-04-11 14:00:00,48.07,48.12,48.04,48.05,77100.0,48.07,48.12,48.04,48.05,77100.0
2011-04-11 14:30:00,48.04,48.13,47.95,48.13,165500.0,48.04,48.13,47.95,48.13,165500.0
2011-04-11 15:00:00,48.12,48.14,47.99,48.05,178200.0,48.12,48.14,47.99,48.05,178200.0
2011-04-11 15:30:00,48.03,48.25,47.98,48.22,264000.0,48.03,48.25,47.98,48.22,264000.0
2011-04-12 09:30:00,47.85,48.2,47.44,48.04,214600.0,47.85,48.2,47.44,48.04,214600.0
2011-04-12 10:00:00,48.01,48.08,47.61,47.8,85700.0,48.01,48.08,47.61,47.8,85700.0
2011-04-12 10:30:00,47.78,47.95,47.61,47.68,75000.0,47.78,47.95,47.61,47.68,75000.0
2011-04-12 11:00:00,47.67,47.8,47.53,47.73,65800.0,47.67,47.8,47.53,47.73,65800.0
2011-04-12 11:30:00,47.74,47.81,47.68,47.75,76600.0,47.74,47.81,47.68,47.75,76600.0
2011-04-12 12:00:00,47.75,47.85,47.7,47.78,72900.0,47.75,47.85,47.7,47.78,72900.0
2011-04-12 12:30:00,47.78,47.85,47.76,47.76,38900.0,47.78,47.85,47.76,47.76,38900.0
2011-04-12 13:00:00,47.76,47.8,47.72,47.8,37400.0,47.76,47.8,47.72,47.8,37400.0
2011-04-12 13:30:00,47.8,48.01,47.74,47.89,87900.0,47.8,48.01,47.74,47.89,87900.0
2011-04-12 14:00:00,47.89,47.98,47.83,47.85,65800.0,47.89,47.98,47.83,47.85,65800.0
2011-04-12 14:30:00,47.85,47.86,47.76,47.82,65200.0,47.85,47.86,47.76,47.82,65200.0
2011-04-12 15:00:00,47.82,47.98,47.79,47.79,100800.0,47.82,47.98,47.79,47.79,100800.0
2011-04-12 15:30:00,47.79,48.0,47.76,47.98,202200.0,47.79,48.0,47.76,47.98,202200.0
2011-04-13 09:30:00,48.15,48.34,47.6,47.66,160300.0,48.15,48.34,47.6,47.66,160300.0
2011-04-13 10:00:00,47.66,47.81,47.5,47.76,83800.0,47.66,47.81,47.5,47.76,83800.0
2011-04-13 10:30:00,47.75,47.9,47.69,47.81,80500.0,47.75,47.9,47.69,47.81,80500.0
2011-04-13 11:00:00,47.8,47.8,47.36,47.44,106600.0,47.8,47.8,47.36,47.44,106600.0
2011-04-13 11:30:00,47.43,47.59,47.19,47.19,72500.0,47.43,47.59,47.19,47.19,72500.0
2011-04-13 12:00:00,47.18,47.41,47.13,47.32,69700.0,47.18,47.41,47.13,47.32,69700.0
2011-04-13 12:30:00,47.32,47.32,47.15,47.16,99900.0,47.32,47.32,47.15,47.16,99900.0
2011-04-13 13:00:00,47.17,47.19,47.04,47.07,71000.0,47.17,47.19,47.04,47.07,71000.0
2011-04-13 13:30:00,47.07,47.15,46.82,46.94,168800.0,47.07,47.15,46.82,46.94,168800.0
2011-04-13 14:00:00,46.95,47.21,46.92,47.18,103500.0,46.95,47.21,46.92,47.18,103500.0
2011-04-13 14:30:00,47.19,47.53,47.18,47.39,113900.0,47.19,47.53,47.18,47.39,113900.0
2011-04-13 15:00:00,47.39,47.54,47.35,47.44,145700.0,47.39,47.54,47.35,47.44,145700.0
2011-04-13 15:30:00,47.45,47.49,47.28,47.38,393600.0,47.45,47.49,47.28,47.38,393600.0
2011-04-14 09:30:00,47.0,47.18,46.69,46.99,224700.0,47.0,47.18,46.69,46.99,224700.0
2011-04-14 10:00:00,47.01,47.56,46.98,47.42,211100.0,47.01,47.56,46.98,47.42,211100.0
2011-04-14 10:30:00,47.39,47.62,47.31,47.36,96400.0,47.39,47.62,47.31,47.36,96400.0
2011-04-14 11:00:00,47.37,47.57,47.31,47.35,137600.0,47.37,47.57,47.31,47.35,137600.0
2011-04-14 11:30:00,47.35,47.57,47.35,47.51,100700.0,47.35,47.57,47.35,47.51,100700.0
2011-04-14 12:00:00,47.52,47.83,47.51,47.7,116800.0,47.52,47.83,47.51,47.7,116800.0
2011-04-14 12:30:00,47.72,47.79,47.64,47.71,120900.0,47.72,47.79,47.64,47.71,120900.0
2011-04-14 13:00:00,47.71,47.75,47.63,47.69,58800.0,47.71,47.75,47.63,47.69,58800.0
2011-04-14 13:30:00,47.69,47.72,47.46,47.46,77800.0,47.69,47.72,47.46,47.46,77800.0
2011-04-14 14:00:00,47.47,47.7,47.43,47.62,102700.0,47.47,47.7,47.43,47.62,102700.0
2011-04-14 14:30:00,47.61,47.72,47.59,47.66,123000.0,47.61,47.72,47.59,47.66,123000.0
2011-04-14 15:00:00,47.66,47.9,47.63,47.65,148800.0,47.66,47.9,47.63,47.65,148800.0
2011-04-14 15:30:00,47.64,47.84,47.56,47.59,312700.0,47.64,47.84,47.56,47.59,312700.0
2011-04-15 09:30:00,47.75,47.75,46.91,46.97,350400.0,47.75,47.75,46.91,46.97,350400.0
2011-04-15 10:00:00,46.95,47.21,46.79,46.99,134700.0,46.95,47.21,46.79,46.99,134700.0
2011-04-15 10:30:00,47.0,47.5,46.99,47.48,161000.0,47.0,47.5,46.99,47.48,161000.0
2011-04-15 11:00:00,47.5,47.5,47.34,47.45,104400.0,47.5,47.5,47.34,47.45,104400.0
2011-04-15 11:30:00,47.47,47.57,47.45,47.54,246300.0,47.47,47.57,47.45,47.54,246300.0
2011-04-15 12:00:00,47.55,47.63,47.49,47.62,60700.0,47.55,47.63,47.49,47.62,60700.0
2011-04-15 12:30:00,47.61,47.73,47.53,47.72,90300.0,47.61,47.73,47.53,47.72,90300.0
2011-04-15 13:00:00,47.71,47.73,47.53,47.63,62900.0,47.71,47.73,47.53,47.63,62900.0
2011-04-15 13:30:00,47.63,47.7,47.57,47.69,165700.0,47.63,47.7,47.57,47.69,165700.0
2011-04-15 14:00:00,47.69,47.85,47.65,47.84,65000.0,47.69,47.85,47.65,47.84,65000.0
2011-04-15 14:30:00,47.85,48.11,47.85,47.97,113100.0,47.85,48.11,47.85,47.97,113100.0
2011-04-15 15:00:00,47.97,48.02,47.8,47.92,100800.0,47.97,48.02,47.8,47.92,100800.0
2011-04-15 15:30:00,47.9,48.06,47.81,48.02,262900.0,47.9,48.06,47.81,48.02,262900.0
2011-04-18 09:30:00,47.56,47.66,46.98,47.02,191200.0,47.56,47.66,46.98,47.02,191200.0
2011-04-18 10:00:00,47.02,47.08,46.6,46.73,193800.0,47.02,47.08,46.6,46.73,193800.0
2011-04-18 10:30:00,46.75,46.79,46.23,46.25,148400.0,46.75,46.79,46.23,46.25,148400.0
2011-04-18 11:00:00,46.25,46.59,46.15,46.53,142100.0,46.25,46.59,46.15,46.53,142100.0
2011-04-18 11:30:00,46.5,46.55,46.4,46.51,105600.0,46.5,46.55,46.4,46.51,105600.0
2011-04-18 12:00:00,46.5,46.6,46.42,46.42,41100.0,46.5,46.6,46.42,46.42,41100.0
2011-04-18 12:30:00,46.42,46.45,46.34,46.39,68300.0,46.42,46.45,46.34,46.39,68300.0
2011-04-18 13:00:00,46.39,46.4,46.3,46.38,49200.0,46.39,46.4,46.3,46.38,49200.0
2011-04-18 13:30:00,46.38,46.47,46.28,46.46,61100.0,46.38,46.47,46.28,46.46,61100.0
2011-04-18 14:00:00,46.47,46.53,46.4,46.53,76200.0,46.47,46.53,46.4,46.53,76200.0
2011-04-18 14:30:00,46.53,46.94,46.53,46.93,114800.0,46.53,46.94,46.53,46.93,114800.0
2011-04-18 15:00:00,46.92,47.23,46.92,47.03,133700.0,46.92,47.23,46.92,47.03,133700.0
2011-04-18 15:30:00,47.03,47.09,46.88,46.96,245800.0,47.03,47.09,46.88,46.96,245800.0
2011-04-19 09:30:00,47.0,47.15,46.84,47.15,92100.0,47.0,47.15,46.84,47.15,92100.0
2011-04-19 10:00:00,47.13,47.15,46.81,46.87,124300.0,47.13,47.15,46.81,46.87,124300.0
2011-04-19 10:30:00,46.86,46.87,46.64,46.65,102900.0,46.86,46.87,46.64,46.65,102900.0
2011-04-19 11:00:00,46.64,46.67,46.38,46.4,62800.0,46.64,46.67,46.38,46.4,62800.0
2011-04-19 11:30:00,46.43,46.78,46.43,46.78,38100.0,46.43,46.78,46.43,46.78,38100.0
2011-04-19 12:00:00,46.78,46.79,46.57,46.63,47200.0,46.78,46.79,46.57,46.63,47200.0
2011-04-19 12:30:00,46.62,46.78,46.61,46.75,62100.0,46.62,46.78,46.61,46.75,62100.0
2011-04-19 13:00:00,46.77,46.91,46.74,46.85,47800.0,46.77,46.91,46.74,46.85,47800.0
2011-04-19 13:30:00,46.88,47.01,46.66,46.86,207500.0,46.88,47.01,46.66,46.86,207500.0
2011-04-19 14:00:00,46.87,46.98,46.78,46.93,91800.0,46.87,46.98,46.78,46.93,91800.0
2011-04-19 14:30:00,46.92,46.93,46.74,46.87,198100.0,46.92,46.93,46.74,46.87,198100.0
2011-04-19 15:00:00,46.87,47.03,46.76,46.84,171900.0,46.87,47.03,46.76,46.84,171900.0
2011-04-19 15:30:00,46.85,46.9,46.68,46.81,344500.0,46.85,46.9,46.68,46.81,344500.0
2011-04-20 09:30:00,47.36,47.79,47.36,47.47,130700.0,47.36,47.79,47.36,47.47,130700.0
2011-04-20 10:00:00,47.46,48.13,47.38,48.05,124600.0,47.46,48.13,47.38,48.05,124600.0
2011-04-20 10:30:00,48.04,48.39,48.0,48.31,134200.0,48.04,48.39,48.0,48.31,134200.0
2011-04-20 11:00:00,48.3,48.45,48.12,48.35,105800.0,48.3,48.45,48.12,48.35,105800.0
2011-04-20 11:30:00,48.36,48.42,48.13,48.15,82300.0,48.36,48.42,48.13,48.15,82300.0
2011-04-20 12:00:00,48.16,48.17,47.93,47.93,48900.0,48.16,48.17,47.93,47.93,48900.0
2011-04-20 12:30:00,47.97,48.01,47.67,47.7,119700.0,47.97,48.01,47.67,47.7,119700.0
2011-04-20 13:00:00,47.7,47.85,47.7,47.77,27600.0,47.7,47.85,47.7,47.77,27600.0
2011-04-20 13:30:00,47.77,47.91,47.73,47.88,37000.0,47.77,47.91,47.73,47.88,37000.0
2011-04-20 14:00:00,47.89,47.96,47.85,47.96,52800.0,47.89,47.96,47.85,47.96,52800.0
2011-04-20 14:30:00,47.96,48.09,47.95,48.03,118000.0,47.96,48.09,47.95,48.03,118000.0
2011-04-20 15:00:00,48.03,48.04,47.86,47.99,124800.0,48.03,48.04,47.86,47.99,124800.0
2011-04-20 15:30:00,47.99,48.0,47.86,47.95,254900.0,47.99,48.0,47.86,47.95,254900.0
2011-04-21 09:30:00,47.84,48.75,47.84,48.73,313300.0,47.84,48.75,47.84,48.73,313300.0
2011-04-21 10:00:00,48.7,48.83,48.6,48.81,175300.0,48.7,48.83,48.6,48.81,175300.0
2011-04-21 10:30:00,48.8,48.81,48.53,48.65,195500.0,48.8,48.81,48.53,48.65,195500.0
2011-04-21 11:00:00,48.65,48.67,48.33,48.34,132500.0,48.65,48.67,48.33,48.34,132500.0
2011-04-21 11:30:00,48.34,48.49,48.25,48.36,107100.0,48.34,48.49,48.25,48.36,107100.0
2011-04-21 12:00:00,48.36,48.82,48.36,48.73,107900.0,48.36,48.82,48.36,48.73,107900.0
2011-04-21 12:30:00,48.71,48.95,48.63,48.87,82700.0,48.71,48.95,48.63,48.87,82700.0
2011-04-21 13:00:00,48.85,48.91,48.81,48.9,98200.0,48.85,48.91,48.81,48.9,98200.0
2011-04-21 13:30:00,48.89,49.12,48.87,49.05,144300.0,48.89,49.12,48.87,49.05,144300.0
2011-04-21 14:00:00,49.05,49.13,48.92,49.0,199200.0,49.05,49.13,48.92,49.0,199200.0
2011-04-21 14:30:00,49.0,49.46,48.92,49.35,314900.0,49.0,49.46,48.92,49.35,314900.0
2011-04-21 15:00:00,49.35,49.73,49.32,49.68,237300.0,49.35,49.73,49.32,49.68,237300.0
2011-04-21 15:30:00,49.68,49.87,49.26,49.37,561700.0,49.68,49.87,49.26,49.37,561700.0
2011-04-25 09:30:00,50.0,50.48,48.95,49.1,545800.0,50.0,50.48,48.95,49.1,545800.0
2011-04-25 10:00:00,49.08,49.13,48.5,48.63,221200.0,49.08,49.13,48.5,48.63,221200.0
2011-04-25 10:30:00,48.66,48.77,48.63,48.69,159600.0,48.66,48.77,48.63,48.69,159600.0
2011-04-25 11:00:00,48.7,48.71,48.32,48.39,168800.0,48.7,48.71,48.32,48.39,168800.0
2011-04-25 11:30:00,48.39,48.4,48.14,48.38,134100.0,48.39,48.4,48.14,48.38,134100.0
2011-04-25 12:00:00,48.39,48.39,47.93,48.03,108300.0,48.39,48.39,47.93,48.03,108300.0
2011-04-25 12:30:00,48.04,48.13,47.75,47.77,119900.0,48.04,48.13,47.75,47.77,119900.0
2011-04-25 13:00:00,47.77,48.0,47.52,48.0,176100.0,47.77,48.0,47.52,48.0,176100.0
2011-04-25 13:30:00,47.98,48.05,47.86,47.89,87500.0,47.98,48.05,47.86,47.89,87500.0
2011-04-25 14:00:00,47.89,48.02,47.89,47.98,79100.0,47.89,48.02,47.89,47.98,79100.0
2011-04-25 14:30:00,47.98,48.24,47.98,48.23,110800.0,47.98,48.24,47.98,48.23,110800.0
2011-04-25 15:00:00,48.24,48.24,47.76,47.76,202700.0,48.24,48.24,47.76,47.76,202700.0
2011-04-25 15:30:00,47.77,48.09,47.75,48.04,468600.0,47.77,48.09,47.75,48.04,468600.0
2011-04-26 09:30:00,48.93,48.93,48.19,48.59,258100.0,48.93,48.93,48.19,48.59,258100.0
2011-04-26 10:00:00,48.58,48.66,48.0,48.01,114500.0,48.58,48.66,48.0,48.01,114500.0
2011-04-26 10:30:00,48.02,54.96,47.18,52.95,5002700.0,48.02,54.96,47.18,52.95,5002700.0
2011-04-26 11:00:00,52.99,54.95,52.6,54.69,1703600.0,52.99,54.95,52.6,54.69,1703600.0
2011-04-26 11:30:00,54.65,54.71,53.63,54.63,956900.0,54.65,54.71,53.63,54.63,956900.0
2011-04-26 12:00:00,54.63,54.99,54.0,54.0,689200.0,54.63,54.99,54.0,54.0,689200.0
2011-04-26 12:30:00,54.01,54.2,53.38,53.45,498500.0,54.01,54.2,53.38,53.45,498500.0
2011-04-26 13:00:00,53.44,53.75,53.08,53.21,369100.0,53.44,53.75,53.08,53.21,369100.0
2011-04-26 13:30:00,53.23,53.82,52.8,53.78,488400.0,53.23,53.82,52.8,53.78,488400.0
2011-04-26 14:00:00,53.78,53.96,53.31,53.42,270400.0,53.78,53.96,53.31,53.42,270400.0
2011-04-26 14:30:00,53.42,53.72,53.21,53.26,331400.0,53.42,53.72,53.21,53.26,331400.0
2011-04-26 15:00:00,53.28,53.33,52.8,52.88,379100.0,53.28,53.33,52.8,52.88,379100.0
2011-04-26 15:30:00,52.88,52.98,52.57,52.92,825500.0,52.88,52.98,52.57,52.92,825500.0
2011-04-27 09:30:00,52.83,54.35,52.75,54.08,411500.0,52.83,54.35,52.75,54.08,411500.0
2011-04-27 10:00:00,54.11,54.79,53.85,54.41,447500.0,54.11,54.79,53.85,54.41,447500.0
2011-04-27 10:30:00,54.4,54.56,54.05,54.16,195900.0,54.4,54.56,54.05,54.16,195900.0
2011-04-27 11:00:00,54.16,54.54,54.16,54.36,138200.0,54.16,54.54,54.16,54.36,138200.0
2011-04-27 11:30:00,54.36,54.37,53.92,54.05,160000.0,54.36,54.37,53.92,54.05,160000.0
2011-04-27 12:00:00,54.06,54.06,53.35,53.42,262800.0,54.06,54.06,53.35,53.42,262800.0
2011-04-27 12:30:00,53.44,53.63,53.3,53.33,304100.0,53.44,53.63,53.3,53.33,304100.0
2011-04-27 13:00:00,53.31,53.68,53.2,53.57,136500.0,53.31,53.68,53.2,53.57,136500.0
2011-04-27 13:30:00,53.59,53.96,53.56,53.96,118400.0,53.59,53.96,53.56,53.96,118400.0
2011-04-27 14:00:00,53.97,54.25,53.97,54.1,156600.0,53.97,54.25,53.97,54.1,156600.0
2011-04-27 14:30:00,54.12,54.69,54.07,54.65,233700.0,54.12,54.69,54.07,54.65,233700.0
2011-04-27 15:00:00,54.65,55.79,54.63,54.95,1031800.0,54.65,55.79,54.63,54.95,1031800.0
2011-04-27 15:30:00,54.96,55.75,54.9,55.53,667000.0,54.96,55.75,54.9,55.53,667000.0
2011-04-29 09:30:00,55.99,56.21,54.5,55.21,974000.0,55.99,56.21,54.5,55.21,974000.0
2011-04-29 10:00:00,55.19,55.91,54.9,55.89,423100.0,55.19,55.91,54.9,55.89,423100.0
2011-04-29 10:30:00,55.89,56.06,55.79,55.93,236900.0,55.89,56.06,55.79,55.93,236900.0
2011-04-29 11:00:00,55.93,55.94,55.52,55.56,197400.0,55.93,55.94,55.52,55.56,197400.0
2011-04-29 11:30:00,55.55,55.6,55.11,55.2,245300.0,55.55,55.6,55.11,55.2,245300.0
2011-04-29 12:00:00,55.21,55.58,55.18,55.33,125400.0,55.21,55.58,55.18,55.33,125400.0
2011-04-29 12:30:00,55.33,55.48,55.29,55.42,179400.0,55.33,55.48,55.29,55.42,179400.0
2011-04-29 13:00:00,55.43,55.74,55.38,55.59,209900.0,55.43,55.74,55.38,55.59,209900.0
2011-04-29 13:30:00,55.62,56.0,55.55,55.94,208100.0,55.62,56.0,55.55,55.94,208100.0
2011-04-29 14:00:00,55.94,56.0,55.36,55.37,352400.0,55.94,56.0,55.36,55.37,352400.0
2011-04-29 14:30:00,55.37,55.62,55.12,55.18,155700.0,55.37,55.62,55.12,55.18,155700.0
2011-04-29 15:00:00,55.18,55.97,55.18,55.64,232600.0,55.18,55.97,55.18,55.64,232600.0
2011-04-29 15:30:00,55.65,55.66,54.97,55.01,960100.0,55.65,55.66,54.97,55.01,960100.0
2011-05-02 09:30:00,55.0,56.7,54.9,55.85,467400.0,55.0,56.7,54.9,55.85,467400.0
2011-05-02 10:00:00,55.86,56.0,55.4,55.9,282400.0,55.86,56.0,55.4,55.9,282400.0
2011-05-02 10:30:00,55.89,56.09,55.86,56.07,208100.0,55.89,56.09,55.86,56.07,208100.0
2011-05-02 11:00:00,56.05,56.15,55.83,55.84,198200.0,56.05,56.15,55.83,55.84,198200.0
2011-05-02 11:30:00,55.83,55.97,55.56,55.97,144600.0,55.83,55.97,55.56,55.97,144600.0
2011-05-02 12:00:00,55.97,56.04,55.55,55.62,152100.0,55.97,56.04,55.55,55.62,152100.0
2011-05-02 12:30:00,55.61,55.82,55.54,55.66,95100.0,55.61,55.82,55.54,55.66,95100.0
2011-05-02 13:00:00,55.67,55.7,55.53,55.64,52900.0,55.67,55.7,55.53,55.64,52900.0
2011-05-02 13:30:00,55.65,55.68,55.3,55.44,162200.0,55.65,55.68,55.3,55.44,162200.0
2011-05-02 14:00:00,55.44,55.59,55.32,55.34,96700.0,55.44,55.59,55.32,55.34,96700.0
2011-05-02 14:30:00,55.34,55.5,55.28,55.29,100700.0,55.34,55.5,55.28,55.29,100700.0
2011-05-02 15:00:00,55.3,55.35,55.11,55.19,138500.0,55.3,55.35,55.11,55.19,138500.0
2011-05-02 15:30:00,55.18,55.25,54.87,55.06,336100.0,55.18,55.25,54.87,55.06,336100.0
2011-05-03 09:30:00,55.0,55.27,54.76,54.87,152700.0,55.0,55.27,54.76,54.87,152700.0
2011-05-03 10:00:00,54.88,55.17,54.5,54.5,216900.0,54.88,55.17,54.5,54.5,216900.0
2011-05-03 10:30:00,54.5,54.66,54.06,54.45,232100.0,54.5,54.66,54.06,54.45,232100.0
2011-05-03 11:00:00,54.45,54.68,54.31,54.57,113800.0,54.45,54.68,54.31,54.57,113800.0
2011-05-03 11:30:00,54.57,54.6,54.37,54.47,88900.0,54.57,54.6,54.37,54.47,88900.0
2011-05-03 12:00:00,54.47,54.54,54.43,54.45,67700.0,54.47,54.54,54.43,54.45,67700.0
2011-05-03 12:30:00,54.45,54.52,54.17,54.18,60100.0,54.45,54.52,54.17,54.18,60100.0
2011-05-03 13:00:00,54.17,54.58,54.17,54.32,73500.0,54.17,54.58,54.17,54.32,73500.0
2011-05-03 13:30:00,54.29,54.56,54.17,54.2,77400.0,54.29,54.56,54.17,54.2,77400.0
2011-05-03 14:00:00,54.21,54.3,53.97,54.16,116300.0,54.21,54.3,53.97,54.16,116300.0
2011-05-03 14:30:00,54.16,54.28,54.06,54.26,78900.0,54.16,54.28,54.06,54.26,78900.0
2011-05-03 15:00:00,54.28,54.58,54.16,54.51,72100.0,54.28,54.58,54.16,54.51,72100.0
2011-05-03 15:30:00,54.48,54.88,54.34,54.71,377500.0,54.48,54.88,54.34,54.71,377500.0
2011-05-04 09:30:00,53.51,56.1,53.3,54.91,511900.0,53.51,56.1,53.3,54.91,511900.0
2011-05-04 10:00:00,54.91,55.21,54.48,55.04,226600.0,54.91,55.21,54.48,55.04,226600.0
2011-05-04 10:30:00,55.08,55.49,54.35,54.7,217900.0,55.08,55.49,54.35,54.7,217900.0
2011-05-04 11:00:00,54.7,54.9,54.13,54.13,149600.0,54.7,54.9,54.13,54.13,149600.0
2011-05-04 11:30:00,54.06,54.5,54.05,54.21,73000.0,54.06,54.5,54.05,54.21,73000.0
2011-05-04 12:00:00,54.21,54.41,54.06,54.27,69100.0,54.21,54.41,54.06,54.27,69100.0
2011-05-04 12:30:00,54.32,54.65,54.3,54.41,126400.0,54.32,54.65,54.3,54.41,126400.0
2011-05-04 13:00:00,54.41,54.66,54.37,54.62,78400.0,54.41,54.66,54.37,54.62,78400.0
2011-05-04 13:30:00,54.62,54.9,54.51,54.73,137400.0,54.62,54.9,54.51,54.73,137400.0
2011-05-04 14:00:00,54.73,55.06,54.53,55.0,176400.0,54.73,55.06,54.53,55.0,176400.0
2011-05-04 14:30:00,55.0,55.41,54.99,55.21,164300.0,55.0,55.41,54.99,55.21,164300.0
2011-05-04 15:00:00,55.22,55.25,54.81,55.2,171600.0,55.22,55.25,54.81,55.2,171600.0
2011-05-04 15:30:00,55.2,55.5,55.13,55.3,329000.0,55.2,55.5,55.13,55.3,329000.0
2011-05-05 09:30:00,54.87,54.93,54.05,54.53,195100.0,54.87,54.93,54.05,54.53,195100.0
2011-05-05 10:00:00,54.51,54.98,54.43,54.66,149400.0,54.51,54.98,54.43,54.66,149400.0
2011-05-05 10:30:00,54.62,55.0,54.25,54.98,173500.0,54.62,55.0,54.25,54.98,173500.0
2011-05-05 11:00:00,54.99,55.03,54.55,54.64,94700.0,54.99,55.03,54.55,54.64,94700.0
2011-05-05 11:30:00,54.62,55.04,54.61,54.66,97100.0,54.62,55.04,54.61,54.66,97100.0
2011-05-05 12:00:00,54.69,55.1,54.68,54.94,105400.0,54.69,55.1,54.68,54.94,105400.0
2011-05-05 12:30:00,54.96,54.97,54.5,54.57,76700.0,54.96,54.97,54.5,54.57,76700.0
2011-05-05 13:00:00,54.56,54.82,54.49,54.66,59900.0,54.56,54.82,54.49,54.66,59900.0
2011-05-05 13:30:00,54.65,54.7,54.19,54.36,122200.0,54.65,54.7,54.19,54.36,122200.0
2011-05-05 14:00:00,54.37,54.37,54.08,54.18,150400.0,54.37,54.37,54.08,54.18,150400.0
2011-05-05 14:30:00,54.16,54.18,53.84,53.84,171900.0,54.16,54.18,53.84,53.84,171900.0
2011-05-05 15:00:00,53.85,53.93,53.01,53.02,373600.0,53.85,53.93,53.01,53.02,373600.0
2011-05-05 15:30:00,53.02,53.27,52.95,53.19,468200.0,53.02,53.27,52.95,53.19,468200.0
2011-05-06 09:30:00,53.82,54.91,53.55,54.79,222200.0,53.82,54.91,53.55,54.79,222200.0
2011-05-06 10:00:00,54.79,55.34,54.72,55.31,228100.0,54.79,55.34,54.72,55.31,228100.0
2011-05-06 10:30:00,55.31,55.38,55.0,55.0,183200.0,55.31,55.38,55.0,55.0,183200.0
2011-05-06 11:00:00,55.01,55.06,54.6,54.7,193000.0,55.01,55.06,54.6,54.7,193000.0
2011-05-06 11:30:00,54.67,54.95,54.61,54.74,125500.0,54.67,54.95,54.61,54.74,125500.0
2011-05-06 12:00:00,54.74,54.78,54.34,54.35,69900.0,54.74,54.78,54.34,54.35,69900.0
2011-05-06 12:30:00,54.34,54.62,54.3,54.47,78100.0,54.34,54.62,54.3,54.47,78100.0
2011-05-06 13:00:00,54.48,54.49,54.01,54.13,53500.0,54.48,54.49,54.01,54.13,53500.0
2011-05-06 13:30:00,54.14,54.32,54.07,54.22,82800.0,54.14,54.32,54.07,54.22,82800.0
2011-05-06 14:00:00,54.2,54.35,53.93,54.08,151500.0,54.2,54.35,53.93,54.08,151500.0
2011-05-06 14:30:00,54.07,54.12,53.8,53.98,55700.0,54.07,54.12,53.8,53.98,55700.0
2011-05-06 15:00:00,53.95,54.42,53.95,54.31,90000.0,53.95,54.42,53.95,54.31,90000.0
2011-05-06 15:30:00,54.31,54.78,54.31,54.53,330900.0,54.31,54.78,54.31,54.53,330900.0
2011-05-09 09:30:00,55.38,56.56,55.22,56.28,365700.0,55.38,56.56,55.22,56.28,365700.0
2011-05-09 10:00:00,56.29,56.38,55.76,56.18,234000.0,56.29,56.38,55.76,56.18,234000.0
2011-05-09 10:30:00,56.2,57.31,56.18,56.9,435600.0,56.2,57.31,56.18,56.9,435600.0
2011-05-09 11:00:00,56.88,57.11,56.81,57.01,170200.0,56.88,57.11,56.81,57.01,170200.0
2011-05-09 11:30:00,57.0,57.08,56.61,56.98,143500.0,57.0,57.08,56.61,56.98,143500.0
2011-05-09 12:00:00,57.0,57.57,56.98,57.42,254200.0,57.0,57.57,56.98,57.42,254200.0
2011-05-09 12:30:00,57.45,57.79,57.41,57.73,149800.0,57.45,57.79,57.41,57.73,149800.0
2011-05-09 13:00:00,57.72,57.76,57.31,57.63,120100.0,57.72,57.76,57.31,57.63,120100.0
2011-05-09 13:30:00,57.64,57.68,57.47,57.56,72200.0,57.64,57.68,57.47,57.56,72200.0
2011-05-09 14:00:00,57.58,57.85,57.57,57.84,110400.0,57.58,57.85,57.57,57.84,110400.0
2011-05-09 14:30:00,57.83,57.94,57.46,57.46,164900.0,57.83,57.94,57.46,57.46,164900.0
2011-05-09 15:00:00,57.49,57.74,57.47,57.6,115300.0,57.49,57.74,57.47,57.6,115300.0
2011-05-09 15:30:00,57.6,57.76,57.49,57.65,304600.0,57.6,57.76,57.49,57.65,304600.0
2011-05-10 09:30:00,57.82,57.89,56.77,57.03,273700.0,57.82,57.89,56.77,57.03,273700.0
2011-05-10 10:00:00,57.03,57.13,56.67,56.9,221200.0,57.03,57.13,56.67,56.9,221200.0
2011-05-10 10:30:00,56.9,57.14,56.42,56.93,166400.0,56.9,57.14,56.42,56.93,166400.0
2011-05-10 11:00:00,56.91,57.06,56.13,56.14,309100.0,56.91,57.06,56.13,56.14,309100.0
2011-05-10 11:30:00,56.14,56.5,56.12,56.39,79200.0,56.14,56.5,56.12,56.39,79200.0
2011-05-10 12:00:00,56.38,56.81,56.36,56.59,126000.0,56.38,56.81,56.36,56.59,126000.0
2011-05-10 12:30:00,56.57,56.78,56.4,56.42,81200.0,56.57,56.78,56.4,56.42,81200.0
2011-05-10 13:00:00,56.41,56.64,56.35,56.6,61700.0,56.41,56.64,56.35,56.6,61700.0
2011-05-10 13:30:00,56.6,56.75,56.55,56.74,95900.0,56.6,56.75,56.55,56.74,95900.0
2011-05-10 14:00:00,56.76,56.86,56.67,56.76,117300.0,56.76,56.86,56.67,56.76,117300.0
2011-05-10 14:30:00,56.77,57.07,56.77,57.04,104100.0,56.77,57.07,56.77,57.04,104100.0
2011-05-10 15:00:00,57.03,57.07,56.93,56.97,92500.0,57.03,57.07,56.93,56.97,92500.0
2011-05-10 15:30:00,56.95,57.07,56.86,57.05,213800.0,56.95,57.07,56.86,57.05,213800.0
2011-05-11 09:30:00,56.74,57.0,56.28,56.28,159600.0,56.74,57.0,56.28,56.28,159600.0
2011-05-11 10:00:00,56.27,56.74,56.0,56.6,157300.0,56.27,56.74,56.0,56.6,157300.0
2011-05-11 10:30:00,56.6,56.61,56.09,56.11,166100.0,56.6,56.61,56.09,56.11,166100.0
2011-05-11 11:00:00,56.13,56.25,56.0,56.1,76700.0,56.13,56.25,56.0,56.1,76700.0
2011-05-11 11:30:00,56.09,56.19,55.82,55.83,102900.0,56.09,56.19,55.82,55.83,102900.0
2011-05-11 12:00:00,55.85,55.86,55.31,55.38,225200.0,55.85,55.86,55.31,55.38,225200.0
2011-05-11 12:30:00,55.38,55.71,55.38,55.6,77100.0,55.38,55.71,55.38,55.6,77100.0
2011-05-11 13:00:00,55.6,55.6,55.37,55.44,59200.0,55.6,55.6,55.37,55.44,59200.0
2011-05-11 13:30:00,55.45,55.79,55.41,55.72,97100.0,55.45,55.79,55.41,55.72,97100.0
2011-05-11 14:00:00,55.71,55.84,55.62,55.62,116700.0,55.71,55.84,55.62,55.62,116700.0
2011-05-11 14:30:00,55.62,55.97,55.62,55.83,98500.0,55.62,55.97,55.62,55.83,98500.0
2011-05-11 15:00:00,55.83,56.13,55.76,56.13,91500.0,55.83,56.13,55.76,56.13,91500.0
2011-05-11 15:30:00,56.13,56.34,55.96,56.26,236000.0,56.13,56.34,55.96,56.26,236000.0
2011-05-12 09:30:00,56.15,56.41,55.68,56.39,115200.0,56.15,56.41,55.68,56.39,115200.0
2011-05-12 10:00:00,56.37,57.25,56.1,57.07,189200.0,56.37,57.25,56.1,57.07,189200.0
2011-05-12 10:30:00,57.06,57.15,56.77,57.04,99800.0,57.06,57.15,56.77,57.04,99800.0
2011-05-12 11:00:00,57.03,57.82,57.0,57.53,230500.0,57.03,57.82,57.0,57.53,230500.0
2011-05-12 11:30:00,57.56,58.62,57.49,58.48,297000.0,57.56,58.62,57.49,58.48,297000.0
2011-05-12 12:00:00,58.46,58.87,58.12,58.28,217100.0,58.46,58.87,58.12,58.28,217100.0
2011-05-12 12:30:00,58.31,58.37,57.91,58.05,101000.0,58.31,58.37,57.91,58.05,101000.0
2011-05-12 13:00:00,58.06,58.26,58.05,58.15,74600.0,58.06,58.26,58.05,58.15,74600.0
2011-05-12 13:30:00,58.14,58.26,57.99,58.12,74700.0,58.14,58.26,57.99,58.12,74700.0
2011-05-12 14:00:00,58.12,58.32,58.07,58.32,55100.0,58.12,58.32,58.07,58.32,55100.0
2011-05-12 14:30:00,58.33,58.5,58.04,58.05,132500.0,58.33,58.5,58.04,58.05,132500.0
2011-05-12 15:00:00,58.07,58.18,57.97,58.11,125100.0,58.07,58.18,57.97,58.11,125100.0
2011-05-12 15:30:00,58.11,58.15,57.94,58.03,303900.0,58.11,58.15,57.94,58.03,303900.0
2011-05-13 09:30:00,58.25,58.36,57.43,58.09,122500.0,58.25,58.36,57.43,58.09,122500.0
2011-05-13 10:00:00,58.1,58.34,57.78,58.12,117700.0,58.1,58.34,57.78,58.12,117700.0
2011-05-13 10:30:00,58.08,58.09,57.74,57.81,37900.0,58.08,58.09,57.74,57.81,37900.0
2011-05-13 11:00:00,57.83,57.84,57.25,57.49,109900.0,57.83,57.84,57.25,57.49,109900.0
2011-05-13 11:30:00,57.47,57.71,57.41,57.6,59200.0,57.47,57.71,57.41,57.6,59200.0
2011-05-13 12:00:00,57.6,57.64,57.03,57.18,91300.0,57.6,57.64,57.03,57.18,91300.0
2011-05-13 12:30:00,57.2,57.5,57.2,57.41,43800.0,57.2,57.5,57.2,57.41,43800.0
2011-05-13 13:00:00,57.41,57.52,57.36,57.36,32000.0,57.41,57.52,57.36,57.36,32000.0
2011-05-13 13:30:00,57.36,57.43,57.22,57.25,26500.0,57.36,57.43,57.22,57.25,26500.0
2011-05-13 14:00:00,57.25,57.57,57.2,57.36,44500.0,57.25,57.57,57.2,57.36,44500.0
2011-05-13 14:30:00,57.38,57.58,57.38,57.42,34700.0,57.38,57.58,57.38,57.42,34700.0
2011-05-13 15:00:00,57.41,57.55,57.4,57.47,65300.0,57.41,57.55,57.4,57.47,65300.0
2011-05-13 15:30:00,57.43,57.55,57.42,57.47,157000.0,57.43,57.55,57.42,57.47,157000.0
2011-05-16 09:30:00,55.87,57.24,55.41,56.91,633700.0,55.87,57.24,55.41,56.91,633700.0
2011-05-16 10:00:00,56.91,57.59,56.83,57.04,252800.0,56.91,57.59,56.83,57.04,252800.0
2011-05-16 10:30:00,57.02,57.2,56.89,57.17,138400.0,57.02,57.2,56.89,57.17,138400.0
2011-05-16 11:00:00,57.16,57.86,57.16,57.38,127900.0,57.16,57.86,57.16,57.38,127900.0
2011-05-16 11:30:00,57.34,57.4,56.55,56.74,89900.0,57.34,57.4,56.55,56.74,89900.0
2011-05-16 12:00:00,56.75,57.0,56.58,56.87,118700.0,56.75,57.0,56.58,56.87,118700.0
2011-05-16 12:30:00,56.87,57.1,56.83,56.87,75700.0,56.87,57.1,56.83,56.87,75700.0
2011-05-16 13:00:00,56.87,57.14,56.85,57.1,58800.0,56.87,57.14,56.85,57.1,58800.0
2011-05-16 13:30:00,57.1,57.56,57.08,57.38,93800.0,57.1,57.56,57.08,57.38,93800.0
2011-05-16 14:00:00,57.36,57.67,57.23,57.31,86400.0,57.36,57.67,57.23,57.31,86400.0
2011-05-16 14:30:00,57.3,57.37,57.05,57.3,83200.0,57.3,57.37,57.05,57.3,83200.0
2011-05-16 15:00:00,57.29,57.53,57.24,57.24,89300.0,57.29,57.53,57.24,57.24,89300.0
2011-05-16 15:30:00,57.24,57.37,57.16,57.31,293100.0,57.24,57.37,57.16,57.31,293100.0
2011-05-17 09:30:00,57.15,57.33,56.5,57.28,133000.0,57.15,57.33,56.5,57.28,133000.0
2011-05-17 10:00:00,57.29,57.71,57.26,57.61,198600.0,57.29,57.71,57.26,57.61,198600.0
2011-05-17 10:30:00,57.61,57.64,57.22,57.43,94800.0,57.61,57.64,57.22,57.43,94800.0
2011-05-17 11:00:00,57.43,57.76,57.42,57.58,112300.0,57.43,57.76,57.42,57.58,112300.0
2011-05-17 11:30:00,57.59,57.86,56.65,57.0,767300.0,57.59,57.86,56.65,57.0,767300.0
2011-05-17 12:00:00,57.0,57.12,56.9,56.96,154200.0,57.0,57.12,56.9,56.96,154200.0
2011-05-17 12:30:00,56.94,57.0,56.75,56.8,233800.0,56.94,57.0,56.75,56.8,233800.0
2011-05-17 13:00:00,56.8,56.95,56.44,56.47,334100.0,56.8,56.95,56.44,56.47,334100.0
2011-05-17 13:30:00,56.49,56.6,56.12,56.25,246200.0,56.49,56.6,56.12,56.25,246200.0
2011-05-17 14:00:00,56.27,56.58,56.27,56.37,158800.0,56.27,56.58,56.27,56.37,158800.0
2011-05-17 14:30:00,56.37,56.63,56.3,56.52,128700.0,56.37,56.63,56.3,56.52,128700.0
2011-05-17 15:00:00,56.51,56.58,56.48,56.58,210900.0,56.51,56.58,56.48,56.58,210900.0
2011-05-17 15:30:00,56.57,56.62,56.29,56.51,363300.0,56.57,56.62,56.29,56.51,363300.0
2011-05-18 09:30:00,56.68,56.68,55.8,55.9,251600.0,56.68,56.68,55.8,55.9,251600.0
2011-05-18 10:00:00,55.92,56.0,55.58,55.67,285300.0,55.92,56.0,55.58,55.67,285300.0
2011-05-18 10:30:00,55.76,56.02,55.63,55.75,155900.0,55.76,56.02,55.63,55.75,155900.0
2011-05-18 11:00:00,55.79,56.13,55.79,56.01,75800.0,55.79,56.13,55.79,56.01,75800.0
2011-05-18 11:30:00,56.0,56.2,55.82,56.0,201100.0,56.0,56.2,55.82,56.0,201100.0
2011-05-18 12:00:00,56.0,56.0,55.92,55.99,78000.0,56.0,56.0,55.92,55.99,78000.0
2011-05-18 12:30:00,55.98,56.0,55.86,55.92,79600.0,55.98,56.0,55.86,55.92,79600.0
2011-05-18 13:00:00,55.91,55.98,55.9,55.9,244900.0,55.91,55.98,55.9,55.9,244900.0
2011-05-18 13:30:00,55.9,55.9,55.68,55.76,262000.0,55.9,55.9,55.68,55.76,262000.0
2011-05-18 14:00:00,55.75,55.83,55.72,55.77,101100.0,55.75,55.83,55.72,55.77,101100.0
2011-05-18 14:30:00,55.76,55.76,55.59,55.65,162000.0,55.76,55.76,55.59,55.65,162000.0
2011-05-18 15:00:00,55.65,55.67,55.62,55.65,219000.0,55.65,55.67,55.62,55.65,219000.0
2011-05-18 15:30:00,55.65,55.65,55.24,55.42,479200.0,55.65,55.65,55.24,55.42,479200.0
2011-05-19 09:30:00,55.89,56.0,55.3,55.5,269900.0,55.89,56.0,55.3,55.5,269900.0
2011-05-19 10:00:00,55.49,55.5,54.68,54.93,242500.0,55.49,55.5,54.68,54.93,242500.0
2011-05-19 10:30:00,54.95,55.0,54.72,54.73,145600.0,54.95,55.0,54.72,54.73,145600.0
2011-05-19 11:00:00,54.72,54.8,54.55,54.64,102200.0,54.72,54.8,54.55,54.64,102200.0
2011-05-19 11:30:00,54.65,54.71,54.41,54.43,137900.0,54.65,54.71,54.41,54.43,137900.0
2011-05-19 12:00:00,54.43,54.61,54.36,54.56,209900.0,54.43,54.61,54.36,54.56,209900.0
2011-05-19 12:30:00,54.55,54.65,54.53,54.55,116200.0,54.55,54.65,54.53,54.55,116200.0
2011-05-19 13:00:00,54.55,54.63,54.48,54.63,83400.0,54.55,54.63,54.48,54.63,83400.0
2011-05-19 13:30:00,54.62,54.75,54.5,54.53,85700.0,54.62,54.75,54.5,54.53,85700.0
2011-05-19 14:00:00,54.53,54.53,54.25,54.29,136000.0,54.53,54.53,54.25,54.29,136000.0
2011-05-19 14:30:00,54.28,54.53,54.16,54.4,252200.0,54.28,54.53,54.16,54.4,252200.0
2011-05-19 15:00:00,54.4,54.66,54.38,54.59,375900.0,54.4,54.66,54.38,54.59,375900.0
2011-05-19 15:30:00,54.6,55.07,54.52,54.78,703300.0,54.6,55.07,54.52,54.78,703300.0
2011-05-20 09:30:00,54.51,54.98,54.15,54.3,262900.0,54.51,54.98,54.15,54.3,262900.0
2011-05-20 10:00:00,54.29,55.34,54.25,54.89,349300.0,54.29,55.34,54.25,54.89,349300.0
2011-05-20 10:30:00,54.92,54.92,54.36,54.48,94300.0,54.92,54.92,54.36,54.48,94300.0
2011-05-20 11:00:00,54.47,54.65,54.15,54.63,150100.0,54.47,54.65,54.15,54.63,150100.0
2011-05-20 11:30:00,54.68,54.97,54.54,54.7,90100.0,54.68,54.97,54.54,54.7,90100.0
2011-05-20 12:00:00,54.7,55.0,54.59,55.0,98000.0,54.7,55.0,54.59,55.0,98000.0
2011-05-20 12:30:00,55.01,55.45,54.97,55.29,97700.0,55.01,55.45,54.97,55.29,97700.0
2011-05-20 13:00:00,55.27,55.55,55.27,55.33,145200.0,55.27,55.55,55.27,55.33,145200.0
2011-05-20 13:30:00,55.36,55.61,55.0,55.08,130200.0,55.36,55.61,55.0,55.08,130200.0
2011-05-20 14:00:00,55.08,55.24,54.97,55.1,61100.0,55.08,55.24,54.97,55.1,61100.0
2011-05-20 14:30:00,55.11,55.29,55.08,55.13,103100.0,55.11,55.29,55.08,55.13,103100.0
2011-05-20 15:00:00,55.13,55.2,54.97,55.04,130600.0,55.13,55.2,54.97,55.04,130600.0
2011-05-20 15:30:00,55.06,55.29,54.96,55.01,334000.0,55.06,55.29,54.96,55.01,334000.0
2011-05-23 09:30:00,55.05,55.4,53.55,54.26,382700.0,55.05,55.4,53.55,54.26,382700.0
2011-05-23 10:00:00,54.24,54.92,54.11,54.6,311900.0,54.24,54.92,54.11,54.6,311900.0
2011-05-23 10:30:00,54.58,54.82,54.55,54.61,139700.0,54.58,54.82,54.55,54.61,139700.0
2011-05-23 11:00:00,54.56,54.85,54.5,54.8,94000.0,54.56,54.85,54.5,54.8,94000.0
2011-05-23 11:30:00,54.77,55.82,54.6,55.4,802600.0,54.77,55.82,54.6,55.4,802600.0
2011-05-23 12:00:00,55.36,55.36,54.97,55.13,138000.0,55.36,55.36,54.97,55.13,138000.0
2011-05-23 12:30:00,55.13,55.31,55.09,55.3,73000.0,55.13,55.31,55.09,55.3,73000.0
2011-05-23 13:00:00,55.3,55.3,55.1,55.2,280400.0,55.3,55.3,55.1,55.2,280400.0
2011-05-23 13:30:00,55.2,55.48,55.13,55.47,102000.0,55.2,55.48,55.13,55.47,102000.0
2011-05-23 14:00:00,55.48,55.59,55.26,55.47,142500.0,55.48,55.59,55.26,55.47,142500.0
2011-05-23 14:30:00,55.43,55.82,55.39,55.53,157600.0,55.43,55.82,55.39,55.53,157600.0
2011-05-23 15:00:00,55.53,55.83,55.52,55.6,183800.0,55.53,55.83,55.52,55.6,183800.0
2011-05-23 15:30:00,55.6,55.83,55.53,55.78,742900.0,55.6,55.83,55.53,55.78,742900.0
2011-05-24 09:30:00,55.81,56.44,55.55,56.21,338100.0,55.81,56.44,55.55,56.21,338100.0
2011-05-24 10:00:00,56.28,56.34,55.96,56.09,261800.0,56.28,56.34,55.96,56.09,261800.0
2011-05-24 10:30:00,56.07,56.15,55.88,55.99,116700.0,56.07,56.15,55.88,55.99,116700.0
2011-05-24 11:00:00,56.01,56.1,55.85,55.91,191000.0,56.01,56.1,55.85,55.91,191000.0
2011-05-24 11:30:00,55.93,56.16,55.93,56.1,143200.0,55.93,56.16,55.93,56.1,143200.0
2011-05-24 12:00:00,56.09,56.21,55.89,55.9,166600.0,56.09,56.21,55.89,55.9,166600.0
2011-05-24 12:30:00,55.9,56.09,55.85,55.95,80700.0,55.9,56.09,55.85,55.95,80700.0
2011-05-24 13:00:00,55.96,56.05,55.93,55.98,58100.0,55.96,56.05,55.93,55.98,58100.0
2011-05-24 13:30:00,55.96,56.2,55.91,56.11,101800.0,55.96,56.2,55.91,56.11,101800.0
2011-05-24 14:00:00,56.12,56.27,55.99,56.26,93000.0,56.12,56.27,55.99,56.26,93000.0
2011-05-24 14:30:00,56.24,56.36,56.14,56.36,97700.0,56.24,56.36,56.14,56.36,97700.0
2011-05-24 15:00:00,56.35,56.47,56.35,56.37,150300.0,56.35,56.47,56.35,56.37,150300.0
2011-05-24 15:30:00,56.37,56.39,56.17,56.25,357800.0,56.37,56.39,56.17,56.25,357800.0
2011-05-25 09:30:00,56.32,56.36,55.81,56.23,270200.0,56.32,56.36,55.81,56.23,270200.0
2011-05-25 10:00:00,56.23,56.64,56.05,56.53,368700.0,56.23,56.64,56.05,56.53,368700.0
2011-05-25 10:30:00,56.53,56.6,56.3,56.3,115900.0,56.53,56.6,56.3,56.3,115900.0
2011-05-25 11:00:00,56.32,56.37,56.22,56.28,149300.0,56.32,56.37,56.22,56.28,149300.0
2011-05-25 11:30:00,56.24,56.29,56.02,56.12,113000.0,56.24,56.29,56.02,56.12,113000.0
2011-05-25 12:00:00,56.12,56.18,56.0,56.02,92600.0,56.12,56.18,56.0,56.02,92600.0
2011-05-25 12:30:00,56.02,56.21,55.9,56.13,124800.0,56.02,56.21,55.9,56.13,124800.0
2011-05-25 13:00:00,56.13,56.13,55.75,55.76,56200.0,56.13,56.13,55.75,55.76,56200.0
2011-05-25 13:30:00,55.74,55.78,55.34,55.35,151700.0,55.74,55.78,55.34,55.35,151700.0
2011-05-25 14:00:00,55.35,55.61,55.21,55.49,170800.0,55.35,55.61,55.21,55.49,170800.0
2011-05-25 14:30:00,55.51,55.52,55.06,55.43,235100.0,55.51,55.52,55.06,55.43,235100.0
2011-05-25 15:00:00,55.43,55.68,55.24,55.64,179400.0,55.43,55.68,55.24,55.64,179400.0
2011-05-25 15:30:00,55.63,55.71,55.36,55.58,349400.0,55.63,55.71,55.36,55.58,349400.0
2011-05-26 09:30:00,55.17,55.47,54.04,54.07,264600.0,55.17,55.47,54.04,54.07,264600.0
2011-05-26 10:00:00,54.08,54.16,53.81,53.82,277600.0,54.08,54.16,53.81,53.82,277600.0
2011-05-26 10:30:00,53.84,53.85,52.85,52.91,520300.0,53.84,53.85,52.85,52.91,520300.0
2011-05-26 11:00:00,52.92,53.53,52.87,53.23,256000.0,52.92,53.53,52.87,53.23,256000.0
2011-05-26 11:30:00,53.23,53.4,53.12,53.3,112500.0,53.23,53.4,53.12,53.3,112500.0
2011-05-26 12:00:00,53.3,53.95,53.3,53.88,180100.0,53.3,53.95,53.3,53.88,180100.0
2011-05-26 12:30:00,53.9,54.26,53.77,54.23,64800.0,53.9,54.26,53.77,54.23,64800.0
2011-05-26 13:00:00,54.23,54.53,54.18,54.34,84600.0,54.23,54.53,54.18,54.34,84600.0
2011-05-26 13:30:00,54.35,54.35,54.02,54.23,86900.0,54.35,54.35,54.02,54.23,86900.0
2011-05-26 14:00:00,54.23,54.45,54.23,54.4,60000.0,54.23,54.45,54.23,54.4,60000.0
2011-05-26 14:30:00,54.4,54.48,54.24,54.27,75700.0,54.4,54.48,54.24,54.27,75700.0
2011-05-26 15:00:00,54.25,54.37,54.1,54.36,108100.0,54.25,54.37,54.1,54.36,108100.0
2011-05-26 15:30:00,54.37,54.52,54.12,54.27,285000.0,54.37,54.52,54.12,54.27,285000.0
2011-05-27 09:30:00,54.01,54.46,53.42,53.46,147400.0,54.01,54.46,53.42,53.46,147400.0
2011-05-27 10:00:00,53.47,53.88,53.38,53.83,161000.0,53.47,53.88,53.38,53.83,161000.0
2011-05-27 10:30:00,53.83,53.88,53.64,53.75,64600.0,53.83,53.88,53.64,53.75,64600.0
2011-05-27 11:00:00,53.76,54.03,53.75,53.92,48300.0,53.76,54.03,53.75,53.92,48300.0
2011-05-27 11:30:00,53.93,53.93,53.66,53.7,50700.0,53.93,53.93,53.66,53.7,50700.0
2011-05-27 12:00:00,53.7,53.81,53.66,53.66,71100.0,53.7,53.81,53.66,53.66,71100.0
2011-05-27 12:30:00,53.7,53.74,53.6,53.67,36900.0,53.7,53.74,53.6,53.67,36900.0
2011-05-27 13:00:00,53.68,53.73,53.62,53.65,34400.0,53.68,53.73,53.62,53.65,34400.0
2011-05-27 13:30:00,53.66,53.87,53.65,53.81,72800.0,53.66,53.87,53.65,53.81,72800.0
2011-05-27 14:00:00,53.81,53.9,53.79,53.79,60800.0,53.81,53.9,53.79,53.79,60800.0
2011-05-27 14:30:00,53.78,53.86,53.53,53.67,100400.0,53.78,53.86,53.53,53.67,100400.0
2011-05-27 15:00:00,53.66,53.77,53.65,53.72,71500.0,53.66,53.77,53.65,53.72,71500.0
2011-05-27 15:30:00,53.72,53.79,53.53,53.53,320700.0,53.72,53.79,53.53,53.53,320700.0
2011-05-31 09:30:00,54.37,54.68,53.57,53.57,161200.0,54.37,54.68,53.57,53.57,161200.0
2011-05-31 10:00:00,53.53,53.62,52.98,53.01,102000.0,53.53,53.62,52.98,53.01,102000.0
2011-05-31 10:30:00,53.04,53.48,53.03,53.46,85200.0,53.04,53.48,53.03,53.46,85200.0
2011-05-31 11:00:00,53.46,53.71,53.45,53.69,93300.0,53.46,53.71,53.45,53.69,93300.0
2011-05-31 11:30:00,53.69,53.72,53.27,53.28,55400.0,53.69,53.72,53.27,53.28,55400.0
2011-05-31 12:00:00,53.29,53.45,53.19,53.43,68200.0,53.29,53.45,53.19,53.43,68200.0
2011-05-31 12:30:00,53.43,53.52,53.27,53.36,81500.0,53.43,53.52,53.27,53.36,81500.0
2011-05-31 13:00:00,53.36,53.42,53.27,53.28,42500.0,53.36,53.42,53.27,53.28,42500.0
2011-05-31 13:30:00,53.25,53.42,53.2,53.39,51100.0,53.25,53.42,53.2,53.39,51100.0
2011-05-31 14:00:00,53.4,53.62,53.36,53.59,57900.0,53.4,53.62,53.36,53.59,57900.0
2011-05-31 14:30:00,53.57,53.69,53.47,53.55,87800.0,53.57,53.69,53.47,53.55,87800.0
2011-05-31 15:00:00,53.56,53.63,53.43,53.63,74900.0,53.56,53.63,53.43,53.63,74900.0
2011-05-31 15:30:00,53.64,54.1,53.63,53.95,317700.0,53.64,54.1,53.63,53.95,317700.0
2011-06-01 09:30:00,54.48,54.69,53.83,53.83,131700.0,54.48,54.69,53.83,53.83,131700.0
2011-06-01 10:00:00,53.77,53.91,53.61,53.81,59000.0,53.77,53.91,53.61,53.81,59000.0
2011-06-01 10:30:00,53.81,54.0,53.56,53.73,82800.0,53.81,54.0,53.56,53.73,82800.0
2011-06-01 11:00:00,53.76,54.07,53.75,54.05,52300.0,53.76,54.07,53.75,54.05,52300.0
2011-06-01 11:30:00,54.09,54.09,53.73,53.82,106000.0,54.09,54.09,53.73,53.82,106000.0
2011-06-01 12:00:00,53.81,54.08,53.45,53.48,79000.0,53.81,54.08,53.45,53.48,79000.0
2011-06-01 12:30:00,53.47,53.73,53.38,53.73,80500.0,53.47,53.73,53.38,53.73,80500.0
2011-06-01 13:00:00,53.74,53.81,53.22,53.27,64000.0,53.74,53.81,53.22,53.27,64000.0
2011-06-01 13:30:00,53.31,53.5,53.23,53.47,57500.0,53.31,53.5,53.23,53.47,57500.0
2011-06-01 14:00:00,53.48,53.54,53.25,53.28,42900.0,53.48,53.54,53.25,53.28,42900.0
2011-06-01 14:30:00,53.24,53.41,53.1,53.23,113600.0,53.24,53.41,53.1,53.23,113600.0
2011-06-01 15:00:00,53.27,53.33,53.11,53.14,83200.0,53.27,53.33,53.11,53.14,83200.0
2011-06-01 15:30:00,53.15,53.25,53.01,53.02,261900.0,53.15,53.25,53.01,53.02,261900.0
2011-06-02 09:30:00,52.9,53.94,52.88,53.87,130500.0,52.9,53.94,52.88,53.87,130500.0
2011-06-02 10:00:00,53.83,54.35,53.74,54.06,338700.0,53.83,54.35,53.74,54.06,338700.0
2011-06-02 10:30:00,54.07,54.17,53.9,54.14,203400.0,54.07,54.17,53.9,54.14,203400.0
2011-06-02 11:00:00,54.14,54.19,53.96,54.01,61300.0,54.14,54.19,53.96,54.01,61300.0
2011-06-02 11:30:00,54.02,54.04,53.6,53.74,149200.0,54.02,54.04,53.6,53.74,149200.0
2011-06-02 12:00:00,53.76,54.01,53.73,53.96,82600.0,53.76,54.01,53.73,53.96,82600.0
2011-06-02 12:30:00,53.97,54.27,53.97,54.25,63100.0,53.97,54.27,53.97,54.25,63100.0
2011-06-02 13:00:00,54.25,54.5,54.2,54.47,87700.0,54.25,54.5,54.2,54.47,87700.0
2011-06-02 13:30:00,54.47,54.62,54.44,54.53,142500.0,54.47,54.62,54.44,54.53,142500.0
2011-06-02 14:00:00,54.53,54.68,54.25,54.29,75000.0,54.53,54.68,54.25,54.29,75000.0
2011-06-02 14:30:00,54.3,54.63,54.22,54.6,78900.0,54.3,54.63,54.22,54.6,78900.0
2011-06-02 15:00:00,54.6,54.6,54.12,54.32,173800.0,54.6,54.6,54.12,54.32,173800.0
2011-06-02 15:30:00,54.34,54.54,54.08,54.51,331000.0,54.34,54.54,54.08,54.51,331000.0
2011-06-03 09:30:00,53.65,54.48,53.4,54.4,179700.0,53.65,54.48,53.4,54.4,179700.0
2011-06-03 10:00:00,54.38,54.84,54.34,54.78,167200.0,54.38,54.84,54.34,54.78,167200.0
2011-06-03 10:30:00,54.77,55.34,54.75,55.19,199700.0,54.77,55.34,54.75,55.19,199700.0
2011-06-03 11:00:00,55.17,55.17,54.75,54.89,191500.0,55.17,55.17,54.75,54.89,191500.0
2011-06-03 11:30:00,54.89,55.13,54.89,55.12,59700.0,54.89,55.13,54.89,55.12,59700.0
2011-06-03 12:00:00,55.14,55.21,55.05,55.17,43600.0,55.14,55.21,55.05,55.17,43600.0
2011-06-03 12:30:00,55.16,55.41,55.1,55.4,77500.0,55.16,55.41,55.1,55.4,77500.0
2011-06-03 13:00:00,55.4,55.42,55.11,55.24,60400.0,55.4,55.42,55.11,55.24,60400.0
2011-06-03 13:30:00,55.25,55.32,54.9,55.0,132900.0,55.25,55.32,54.9,55.0,132900.0
2011-06-03 14:00:00,55.0,55.12,54.84,54.89,97900.0,55.0,55.12,54.84,54.89,97900.0
2011-06-03 14:30:00,54.88,54.9,54.62,54.63,122800.0,54.88,54.9,54.62,54.63,122800.0
2011-06-03 15:00:00,54.6,54.76,54.47,54.74,220700.0,54.6,54.76,54.47,54.74,220700.0
2011-06-03 15:30:00,54.74,54.87,54.58,54.71,411800.0,54.74,54.87,54.58,54.71,411800.0
2011-06-06 09:30:00,54.36,54.85,53.8,54.69,164500.0,54.36,54.85,53.8,54.69,164500.0
2011-06-06 10:00:00,54.67,54.89,54.49,54.53,113800.0,54.67,54.89,54.49,54.53,113800.0
2011-06-06 10:30:00,54.55,54.65,54.32,54.4,74700.0,54.55,54.65,54.32,54.4,74700.0
2011-06-06 11:00:00,54.39,54.7,54.36,54.5,60900.0,54.39,54.7,54.36,54.5,60900.0
2011-06-06 11:30:00,54.5,54.66,54.48,54.63,27500.0,54.5,54.66,54.48,54.63,27500.0
2011-06-06 12:00:00,54.63,54.71,54.5,54.67,51800.0,54.63,54.71,54.5,54.67,51800.0
2011-06-06 12:30:00,54.66,54.72,54.54,54.68,45100.0,54.66,54.72,54.54,54.68,45100.0
2011-06-06 13:00:00,54.65,54.78,54.58,54.72,39000.0,54.65,54.78,54.58,54.72,39000.0
2011-06-06 13:30:00,54.71,54.76,54.56,54.68,101400.0,54.71,54.76,54.56,54.68,101400.0
2011-06-06 14:00:00,54.68,54.8,54.64,54.65,116200.0,54.68,54.8,54.64,54.65,116200.0
2011-06-06 14:30:00,54.64,54.71,54.31,54.44,104800.0,54.64,54.71,54.31,54.44,104800.0
2011-06-06 15:00:00,54.43,54.52,54.28,54.4,118100.0,54.43,54.52,54.28,54.4,118100.0
2011-06-06 15:30:00,54.4,54.54,54.35,54.35,205200.0,54.4,54.54,54.35,54.35,205200.0
2011-06-07 09:30:00,54.27,54.42,53.83,54.4,59600.0,54.27,54.42,53.83,54.4,59600.0
2011-06-07 10:00:00,54.42,54.77,54.34,54.35,56000.0,54.42,54.77,54.34,54.35,56000.0
2011-06-07 10:30:00,54.31,54.64,54.25,54.53,55000.0,54.31,54.64,54.25,54.53,55000.0
2011-06-07 11:00:00,54.53,54.62,54.32,54.5,48300.0,54.53,54.62,54.32,54.5,48300.0
2011-06-07 11:30:00,54.46,54.52,54.34,54.44,37800.0,54.46,54.52,54.34,54.44,37800.0
2011-06-07 12:00:00,54.45,54.52,54.41,54.51,21800.0,54.45,54.52,54.41,54.51,21800.0
2011-06-07 12:30:00,54.52,54.7,54.52,54.68,35600.0,54.52,54.7,54.52,54.68,35600.0
2011-06-07 13:00:00,54.69,54.93,54.68,54.86,56400.0,54.69,54.93,54.68,54.86,56400.0
2011-06-07 13:30:00,54.87,54.89,54.56,54.6,39100.0,54.87,54.89,54.56,54.6,39100.0
2011-06-07 14:00:00,54.58,54.77,54.57,54.63,120700.0,54.58,54.77,54.57,54.63,120700.0
2011-06-07 14:30:00,54.63,54.67,54.49,54.67,43100.0,54.63,54.67,54.49,54.67,43100.0
2011-06-07 15:00:00,54.65,54.66,54.36,54.48,109200.0,54.65,54.66,54.36,54.48,109200.0
2011-06-07 15:30:00,54.49,54.53,54.16,54.18,254000.0,54.49,54.53,54.16,54.18,254000.0
2011-06-08 09:30:00,54.09,54.23,53.54,53.58,76100.0,54.09,54.23,53.54,53.58,76100.0
2011-06-08 10:00:00,53.56,53.76,53.56,53.71,71700.0,53.56,53.76,53.56,53.71,71700.0
2011-06-08 10:30:00,53.69,53.74,53.45,53.47,88100.0,53.69,53.74,53.45,53.47,88100.0
2011-06-08 11:00:00,53.47,53.63,53.4,53.43,32000.0,53.47,53.63,53.4,53.43,32000.0
2011-06-08 11:30:00,53.44,53.54,53.42,53.54,32900.0,53.44,53.54,53.42,53.54,32900.0
2011-06-08 12:00:00,53.54,53.54,53.25,53.28,59500.0,53.54,53.54,53.25,53.28,59500.0
2011-06-08 12:30:00,53.28,53.28,53.05,53.1,146400.0,53.28,53.28,53.05,53.1,146400.0
2011-06-08 13:00:00,53.09,53.11,53.0,53.11,58000.0,53.09,53.11,53.0,53.11,58000.0
2011-06-08 13:30:00,53.11,53.22,52.96,53.13,100800.0,53.11,53.22,52.96,53.13,100800.0
2011-06-08 14:00:00,53.12,53.22,53.01,53.07,46500.0,53.12,53.22,53.01,53.07,46500.0
2011-06-08 14:30:00,53.07,53.26,53.07,53.21,66200.0,53.07,53.26,53.07,53.21,66200.0
2011-06-08 15:00:00,53.22,53.26,52.96,53.01,63600.0,53.22,53.26,52.96,53.01,63600.0
2011-06-08 15:30:00,53.01,53.24,53.0,53.14,193600.0,53.01,53.24,53.0,53.14,193600.0
2011-06-09 09:30:00,50.19,50.5,46.15,47.46,3292300.0,50.19,50.5,46.15,47.46,3292300.0
2011-06-09 10:00:00,47.45,49.07,47.25,48.37,1685100.0,47.45,49.07,47.25,48.37,1685100.0
2011-06-09 10:30:00,48.36,49.3,47.74,48.85,1597200.0,48.36,49.3,47.74,48.85,1597200.0
2011-06-09 11:00:00,48.86,49.33,48.61,48.8,710200.0,48.86,49.33,48.61,48.8,710200.0
2011-06-09 11:30:00,48.81,48.92,47.94,48.01,363500.0,48.81,48.92,47.94,48.01,363500.0
2011-06-09 12:00:00,48.0,48.4,47.76,48.09,325700.0,48.0,48.4,47.76,48.09,325700.0
2011-06-09 12:30:00,48.09,48.19,47.8,48.0,483600.0,48.09,48.19,47.8,48.0,483600.0
2011-06-09 13:00:00,48.0,48.36,47.95,48.24,698100.0,48.0,48.36,47.95,48.24,698100.0
2011-06-09 13:30:00,48.24,48.27,47.83,47.88,381500.0,48.24,48.27,47.83,47.88,381500.0
2011-06-09 14:00:00,47.88,48.25,47.88,47.99,308700.0,47.88,48.25,47.88,47.99,308700.0
2011-06-09 14:30:00,48.0,48.29,47.95,48.1,354700.0,48.0,48.29,47.95,48.1,354700.0
2011-06-09 15:00:00,48.1,48.17,48.0,48.13,397400.0,48.1,48.17,48.0,48.13,397400.0
2011-06-09 15:30:00,48.13,48.26,47.94,48.08,1130200.0,48.13,48.26,47.94,48.08,1130200.0
2011-06-10 09:30:00,48.0,48.97,47.48,48.81,491000.0,48.0,48.97,47.48,48.81,491000.0
2011-06-10 10:00:00,48.81,48.98,48.6,48.98,332400.0,48.81,48.98,48.6,48.98,332400.0
2011-06-10 10:30:00,48.96,49.01,48.51,48.59,245200.0,48.96,49.01,48.51,48.59,245200.0
2011-06-10 11:00:00,48.59,48.74,48.22,48.48,243700.0,48.59,48.74,48.22,48.48,243700.0
2011-06-10 11:30:00,48.47,48.63,48.4,48.47,97800.0,48.47,48.63,48.4,48.47,97800.0
2011-06-10 12:00:00,48.47,48.47,48.07,48.09,158000.0,48.47,48.47,48.07,48.09,158000.0
2011-06-10 12:30:00,48.09,48.36,48.08,48.21,148800.0,48.09,48.36,48.08,48.21,148800.0
2011-06-10 13:00:00,48.2,48.28,47.95,48.01,193700.0,48.2,48.28,47.95,48.01,193700.0
2011-06-10 13:30:00,48.02,48.03,47.99,48.03,111100.0,48.02,48.03,47.99,48.03,111100.0
2011-06-10 14:00:00,48.02,48.36,48.02,48.14,242800.0,48.02,48.36,48.02,48.14,242800.0
2011-06-10 14:30:00,48.14,48.4,48.13,48.35,137400.0,48.14,48.4,48.13,48.35,137400.0
2011-06-10 15:00:00,48.34,48.38,48.15,48.28,174500.0,48.34,48.38,48.15,48.28,174500.0
2011-06-10 15:30:00,48.27,48.3,48.1,48.21,568800.0,48.27,48.3,48.1,48.21,568800.0
2011-06-13 09:30:00,48.24,48.67,48.01,48.56,154600.0,48.24,48.67,48.01,48.56,154600.0
2011-06-13 10:00:00,48.56,48.66,48.43,48.48,85000.0,48.56,48.66,48.43,48.48,85000.0
2011-06-13 10:30:00,48.45,48.52,48.4,48.49,82500.0,48.45,48.52,48.4,48.49,82500.0
2011-06-13 11:00:00,48.5,48.5,48.23,48.31,71200.0,48.5,48.5,48.23,48.31,71200.0
2011-06-13 11:30:00,48.3,48.34,48.05,48.05,63500.0,48.3,48.34,48.05,48.05,63500.0
2011-06-13 12:00:00,48.1,48.12,47.75,47.78,118300.0,48.1,48.12,47.75,47.78,118300.0
2011-06-13 12:30:00,47.78,47.91,47.72,47.76,170700.0,47.78,47.91,47.72,47.76,170700.0
2011-06-13 13:00:00,47.75,47.77,47.42,47.69,184300.0,47.75,47.77,47.42,47.69,184300.0
2011-06-13 13:30:00,47.69,47.98,47.59,47.93,157500.0,47.69,47.98,47.59,47.93,157500.0
2011-06-13 14:00:00,47.95,48.12,47.7,47.72,135100.0,47.95,48.12,47.7,47.72,135100.0
2011-06-13 14:30:00,47.7,47.83,47.49,47.76,118300.0,47.7,47.83,47.49,47.76,118300.0
2011-06-13 15:00:00,47.75,47.76,47.41,47.46,233000.0,47.75,47.76,47.41,47.46,233000.0
2011-06-13 15:30:00,47.45,47.49,47.2,47.23,456500.0,47.45,47.49,47.2,47.23,456500.0
2011-06-14 09:30:00,47.44,47.61,46.8,47.01,226900.0,47.44,47.61,46.8,47.01,226900.0
2011-06-14 10:00:00,47.05,47.2,46.6,46.99,226200.0,47.05,47.2,46.6,46.99,226200.0
2011-06-14 10:30:00,46.98,47.06,46.85,46.97,105200.0,46.98,47.06,46.85,46.97,105200.0
2011-06-14 11:00:00,46.97,47.0,46.65,46.97,194500.0,46.97,47.0,46.65,46.97,194500.0
2011-06-14 11:30:00,46.97,47.2,46.97,47.19,125300.0,46.97,47.2,46.97,47.19,125300.0
2011-06-14 12:00:00,47.18,47.18,46.94,46.95,84700.0,47.18,47.18,46.94,46.95,84700.0
2011-06-14 12:30:00,46.95,47.02,46.86,46.93,88800.0,46.95,47.02,46.86,46.93,88800.0
2011-06-14 13:00:00,46.93,47.0,46.9,46.95,87200.0,46.93,47.0,46.9,46.95,87200.0
2011-06-14 13:30:00,46.95,47.08,46.95,47.05,68200.0,46.95,47.08,46.95,47.05,68200.0
2011-06-14 14:00:00,47.06,47.08,46.83,46.83,110900.0,47.06,47.08,46.83,46.83,110900.0
2011-06-14 14:30:00,46.84,46.98,46.66,46.98,163200.0,46.84,46.98,46.66,46.98,163200.0
2011-06-14 15:00:00,46.98,47.0,46.84,46.84,160800.0,46.98,47.0,46.84,46.84,160800.0
2011-06-14 15:30:00,46.85,46.97,46.76,46.78,380900.0,46.85,46.97,46.76,46.78,380900.0
2011-06-15 09:30:00,46.65,47.28,46.31,47.2,279200.0,46.65,47.28,46.31,47.2,279200.0
2011-06-15 10:00:00,47.19,47.44,46.99,47.12,294300.0,47.19,47.44,46.99,47.12,294300.0
2011-06-15 10:30:00,47.12,47.18,47.01,47.02,213100.0,47.12,47.18,47.01,47.02,213100.0
2011-06-15 11:00:00,47.03,47.18,46.92,47.01,149600.0,47.03,47.18,46.92,47.01,149600.0
2011-06-15 11:30:00,47.02,47.08,46.67,46.74,82000.0,47.02,47.08,46.67,46.74,82000.0
2011-06-15 12:00:00,46.73,46.82,46.55,46.7,148200.0,46.73,46.82,46.55,46.7,148200.0
2011-06-15 12:30:00,46.7,46.71,46.39,46.43,95600.0,46.7,46.71,46.39,46.43,95600.0
2011-06-15 13:00:00,46.45,46.48,46.2,46.33,126500.0,46.45,46.48,46.2,46.33,126500.0
2011-06-15 13:30:00,46.32,46.33,46.18,46.25,179100.0,46.32,46.33,46.18,46.25,179100.0
2011-06-15 14:00:00,46.25,46.43,45.97,46.17,408400.0,46.25,46.43,45.97,46.17,408400.0
2011-06-15 14:30:00,46.17,46.74,46.16,46.39,301700.0,46.17,46.74,46.16,46.39,301700.0
2011-06-15 15:00:00,46.38,46.63,46.31,46.59,219900.0,46.38,46.63,46.31,46.59,219900.0
2011-06-15 15:30:00,46.59,46.63,46.3,46.44,314200.0,46.59,46.63,46.3,46.44,314200.0
2011-06-16 09:30:00,46.38,46.5,45.86,45.93,134600.0,46.38,46.5,45.86,45.93,134600.0
2011-06-16 10:00:00,45.88,45.99,45.52,45.62,153600.0,45.88,45.99,45.52,45.62,153600.0
2011-06-16 10:30:00,45.62,46.0,45.62,45.99,172500.0,45.62,46.0,45.62,45.99,172500.0
2011-06-16 11:00:00,45.99,46.2,45.94,46.16,188800.0,45.99,46.2,45.94,46.16,188800.0
2011-06-16 11:30:00,46.16,46.2,46.01,46.07,50700.0,46.16,46.2,46.01,46.07,50700.0
2011-06-16 12:00:00,46.08,46.26,46.08,46.13,46400.0,46.08,46.26,46.08,46.13,46400.0
2011-06-16 12:30:00,46.14,46.14,45.92,45.93,53800.0,46.14,46.14,45.92,45.93,53800.0
2011-06-16 13:00:00,45.93,45.94,45.82,45.88,131800.0,45.93,45.94,45.82,45.88,131800.0
2011-06-16 13:30:00,45.89,45.9,45.63,45.69,112000.0,45.89,45.9,45.63,45.69,112000.0
2011-06-16 14:00:00,45.69,45.69,45.5,45.57,138400.0,45.69,45.69,45.5,45.57,138400.0
2011-06-16 14:30:00,45.57,45.57,45.2,45.28,135400.0,45.57,45.57,45.2,45.28,135400.0
2011-06-16 15:00:00,45.29,45.52,45.27,45.47,107100.0,45.29,45.52,45.27,45.47,107100.0
2011-06-16 15:30:00,45.46,45.64,45.42,45.59,314300.0,45.46,45.64,45.42,45.59,314300.0
2011-06-17 09:30:00,46.2,46.38,45.32,45.52,586300.0,46.2,46.38,45.32,45.52,586300.0
2011-06-17 10:00:00,45.52,45.92,45.45,45.7,280700.0,45.52,45.92,45.45,45.7,280700.0
2011-06-17 10:30:00,45.7,45.72,45.61,45.61,191400.0,45.7,45.72,45.61,45.61,191400.0
2011-06-17 11:00:00,45.61,45.62,45.4,45.5,127700.0,45.61,45.62,45.4,45.5,127700.0
2011-06-17 11:30:00,45.5,45.6,45.45,45.51,55700.0,45.5,45.6,45.45,45.51,55700.0
2011-06-17 12:00:00,45.51,45.51,45.17,45.2,131500.0,45.51,45.51,45.17,45.2,131500.0
2011-06-17 12:30:00,45.22,45.32,45.19,45.21,88300.0,45.22,45.32,45.19,45.21,88300.0
2011-06-17 13:00:00,45.23,45.25,44.74,44.79,142700.0,45.23,45.25,44.74,44.79,142700.0
2011-06-17 13:30:00,44.78,44.97,44.67,44.78,83000.0,44.78,44.97,44.67,44.78,83000.0
2011-06-17 14:00:00,44.77,44.97,44.75,44.87,140400.0,44.77,44.97,44.75,44.87,140400.0
2011-06-17 14:30:00,44.88,44.88,44.67,44.74,165900.0,44.88,44.88,44.67,44.74,165900.0
2011-06-17 15:00:00,44.75,44.89,44.57,44.8,293200.0,44.75,44.89,44.57,44.8,293200.0
2011-06-17 15:30:00,44.81,45.09,44.75,45.01,417900.0,44.81,45.09,44.75,45.01,417900.0
2011-06-20 09:30:00,44.78,46.11,44.58,46.05,419200.0,44.78,46.11,44.58,46.05,419200.0
2011-06-20 10:00:00,46.07,46.25,45.7,45.91,274500.0,46.07,46.25,45.7,45.91,274500.0
2011-06-20 10:30:00,45.91,45.94,45.63,45.8,279600.0,45.91,45.94,45.63,45.8,279600.0
2011-06-20 11:00:00,45.8,45.82,45.6,45.77,104500.0,45.8,45.82,45.6,45.77,104500.0
2011-06-20 11:30:00,45.78,45.93,45.62,45.73,99200.0,45.78,45.93,45.62,45.73,99200.0
2011-06-20 12:00:00,45.73,45.76,45.5,45.58,126300.0,45.73,45.76,45.5,45.58,126300.0
2011-06-20 12:30:00,45.58,45.71,45.5,45.52,100200.0,45.58,45.71,45.5,45.52,100200.0
2011-06-20 13:00:00,45.53,45.65,45.5,45.6,55500.0,45.53,45.65,45.5,45.6,55500.0
2011-06-20 13:30:00,45.59,45.63,45.48,45.61,63500.0,45.59,45.63,45.48,45.61,63500.0
2011-06-20 14:00:00,45.62,45.63,45.48,45.5,53200.0,45.62,45.63,45.48,45.5,53200.0
2011-06-20 14:30:00,45.51,45.65,45.5,45.54,71700.0,45.51,45.65,45.5,45.54,71700.0
2011-06-20 15:00:00,45.53,45.53,45.19,45.25,130300.0,45.53,45.53,45.19,45.25,130300.0
2011-06-20 15:30:00,45.25,45.33,45.1,45.17,282900.0,45.25,45.33,45.1,45.17,282900.0
2011-06-21 09:30:00,45.22,45.48,44.68,45.34,157200.0,45.22,45.48,44.68,45.34,157200.0
2011-06-21 10:00:00,45.37,45.51,45.29,45.47,93400.0,45.37,45.51,45.29,45.47,93400.0
2011-06-21 10:30:00,45.48,45.55,45.44,45.51,122400.0,45.48,45.55,45.44,45.51,122400.0
2011-06-21 11:00:00,45.51,45.53,45.34,45.48,70300.0,45.51,45.53,45.34,45.48,70300.0
2011-06-21 11:30:00,45.48,45.62,45.44,45.61,108800.0,45.48,45.62,45.44,45.61,108800.0
2011-06-21 12:00:00,45.61,45.73,45.6,45.65,52900.0,45.61,45.73,45.6,45.65,52900.0
2011-06-21 12:30:00,45.66,45.76,45.65,45.69,34100.0,45.66,45.76,45.65,45.69,34100.0
2011-06-21 13:00:00,45.69,45.78,45.67,45.72,75000.0,45.69,45.78,45.67,45.72,75000.0
2011-06-21 13:30:00,45.72,45.75,45.66,45.69,35600.0,45.72,45.75,45.66,45.69,35600.0
2011-06-21 14:00:00,45.69,45.7,45.52,45.69,71300.0,45.69,45.7,45.52,45.69,71300.0
2011-06-21 14:30:00,45.69,45.97,45.65,45.94,144500.0,45.69,45.97,45.65,45.94,144500.0
2011-06-21 15:00:00,45.93,45.94,45.65,45.67,94000.0,45.93,45.94,45.65,45.67,94000.0
2011-06-21 15:30:00,45.68,45.9,45.57,45.82,333300.0,45.68,45.9,45.57,45.82,333300.0
2011-06-22 09:30:00,45.63,46.16,45.5,46.16,143100.0,45.63,46.16,45.5,46.16,143100.0
2011-06-22 10:00:00,46.16,46.37,46.07,46.35,148500.0,46.16,46.37,46.07,46.35,148500.0
2011-06-22 10:30:00,46.36,46.72,46.35,46.72,177500.0,46.36,46.72,46.35,46.72,177500.0
2011-06-22 11:00:00,46.73,47.5,46.62,47.34,320400.0,46.73,47.5,46.62,47.34,320400.0
2011-06-22 11:30:00,47.32,47.36,47.02,47.28,195300.0,47.32,47.36,47.02,47.28,195300.0
2011-06-22 12:00:00,47.3,47.56,47.06,47.47,174900.0,47.3,47.56,47.06,47.47,174900.0
2011-06-22 12:30:00,47.49,47.55,47.26,47.43,146000.0,47.49,47.55,47.26,47.43,146000.0
2011-06-22 13:00:00,47.43,47.51,47.33,47.5,87600.0,47.43,47.51,47.33,47.5,87600.0
2011-06-22 13:30:00,47.48,47.7,47.25,47.25,100600.0,47.48,47.7,47.25,47.25,100600.0
2011-06-22 14:00:00,47.25,47.89,47.22,47.8,126200.0,47.25,47.89,47.22,47.8,126200.0
2011-06-22 14:30:00,47.79,47.86,47.46,47.5,174600.0,47.79,47.86,47.46,47.5,174600.0
2011-06-22 15:00:00,47.5,47.54,47.29,47.3,177800.0,47.5,47.54,47.29,47.3,177800.0
2011-06-22 15:30:00,47.29,47.4,47.16,47.22,394400.0,47.29,47.4,47.16,47.22,394400.0
2011-06-23 09:30:00,46.37,46.73,45.89,46.24,359800.0,46.37,46.73,45.89,46.24,359800.0
2011-06-23 10:00:00,46.24,47.1,46.23,46.92,335700.0,46.24,47.1,46.23,46.92,335700.0
2011-06-23 10:30:00,46.89,47.26,46.88,47.2,257500.0,46.89,47.26,46.88,47.2,257500.0
2011-06-23 11:00:00,47.17,47.42,47.12,47.36,169400.0,47.17,47.42,47.12,47.36,169400.0
2011-06-23 11:30:00,47.39,47.62,47.31,47.6,117000.0,47.39,47.62,47.31,47.6,117000.0
2011-06-23 12:00:00,47.6,47.95,47.56,47.7,220300.0,47.6,47.95,47.56,47.7,220300.0
2011-06-23 12:30:00,47.69,47.85,47.61,47.81,73300.0,47.69,47.85,47.61,47.81,73300.0
2011-06-23 13:00:00,47.82,47.98,47.6,47.65,95100.0,47.82,47.98,47.6,47.65,95100.0
2011-06-23 13:30:00,47.62,47.81,47.47,47.55,64300.0,47.62,47.81,47.47,47.55,64300.0
2011-06-23 14:00:00,47.56,47.58,47.35,47.55,119900.0,47.56,47.58,47.35,47.55,119900.0
2011-06-23 14:30:00,47.55,47.93,47.26,47.93,142300.0,47.55,47.93,47.26,47.93,142300.0
2011-06-23 15:00:00,47.97,48.15,47.67,48.01,257800.0,47.97,48.15,47.67,48.01,257800.0
2011-06-23 15:30:00,48.03,48.07,47.79,48.02,335800.0,48.03,48.07,47.79,48.02,335800.0
2011-06-24 09:30:00,48.11,48.21,47.69,48.03,181500.0,48.11,48.21,47.69,48.03,181500.0
2011-06-24 10:00:00,48.05,48.13,47.51,47.6,177100.0,48.05,48.13,47.51,47.6,177100.0
2011-06-24 10:30:00,47.59,48.01,47.5,47.87,186100.0,47.59,48.01,47.5,47.87,186100.0
2011-06-24 11:00:00,47.87,48.13,47.72,48.11,55600.0,47.87,48.13,47.72,48.11,55600.0
2011-06-24 11:30:00,48.12,48.18,47.89,47.93,78900.0,48.12,48.18,47.89,47.93,78900.0
2011-06-24 12:00:00,47.93,48.08,47.92,47.97,105900.0,47.93,48.08,47.92,47.97,105900.0
2011-06-24 12:30:00,47.96,48.04,47.67,47.7,168000.0,47.96,48.04,47.67,47.7,168000.0
2011-06-24 13:00:00,47.7,47.87,47.62,47.82,123900.0,47.7,47.87,47.62,47.82,123900.0
2011-06-24 13:30:00,47.82,47.99,47.81,47.9,102800.0,47.82,47.99,47.81,47.9,102800.0
2011-06-24 14:00:00,47.9,48.28,47.85,48.18,175100.0,47.9,48.28,47.85,48.18,175100.0
2011-06-24 14:30:00,48.16,48.19,48.0,48.12,131400.0,48.16,48.19,48.0,48.12,131400.0
2011-06-24 15:00:00,48.13,48.33,47.98,48.08,225500.0,48.13,48.33,47.98,48.08,225500.0
2011-06-24 15:30:00,48.08,48.79,48.03,48.59,746600.0,48.08,48.79,48.03,48.59,746600.0
2011-06-27 09:30:00,48.42,48.5,48.06,48.36,134400.0,48.42,48.5,48.06,48.36,134400.0
2011-06-27 10:00:00,48.23,48.53,48.11,48.53,140400.0,48.23,48.53,48.11,48.53,140400.0
2011-06-27 10:30:00,48.53,48.66,48.46,48.46,148900.0,48.53,48.66,48.46,48.46,148900.0
2011-06-27 11:00:00,48.43,48.49,48.19,48.38,75000.0,48.43,48.49,48.19,48.38,75000.0
2011-06-27 11:30:00,48.33,48.48,48.29,48.33,42700.0,48.33,48.48,48.29,48.33,42700.0
2011-06-27 12:00:00,48.33,48.58,48.31,48.38,81900.0,48.33,48.58,48.31,48.38,81900.0
2011-06-27 12:30:00,48.36,48.36,48.21,48.34,87400.0,48.36,48.36,48.21,48.34,87400.0
2011-06-27 13:00:00,48.32,48.47,48.31,48.35,61400.0,48.32,48.47,48.31,48.35,61400.0
2011-06-27 13:30:00,48.35,48.59,48.32,48.55,74300.0,48.35,48.59,48.32,48.55,74300.0
2011-06-27 14:00:00,48.54,48.67,48.53,48.57,63100.0,48.54,48.67,48.53,48.57,63100.0
2011-06-27 14:30:00,48.58,48.58,48.48,48.54,69000.0,48.58,48.58,48.48,48.54,69000.0
2011-06-27 15:00:00,48.54,48.72,48.49,48.63,71700.0,48.54,48.72,48.49,48.63,71700.0
2011-06-27 15:30:00,48.62,48.74,48.57,48.7,424400.0,48.62,48.74,48.57,48.7,424400.0
2011-06-28 09:30:00,48.97,49.65,48.71,49.65,185000.0,48.97,49.65,48.71,49.65,185000.0
2011-06-28 10:00:00,49.6,50.77,49.59,50.6,425600.0,49.6,50.77,49.59,50.6,425600.0
2011-06-28 10:30:00,50.6,50.95,50.57,50.8,316600.0,50.6,50.95,50.57,50.8,316600.0
2011-06-28 11:00:00,50.81,51.48,50.81,51.2,316700.0,50.81,51.48,50.81,51.2,316700.0
2011-06-28 11:30:00,51.21,51.21,50.5,50.58,235200.0,51.21,51.21,50.5,50.58,235200.0
2011-06-28 12:00:00,50.59,51.4,50.57,51.35,280400.0,50.59,51.4,50.57,51.35,280400.0
2011-06-28 12:30:00,51.34,51.37,51.04,51.16,112400.0,51.34,51.37,51.04,51.16,112400.0
2011-06-28 13:00:00,51.16,51.22,50.77,50.8,91100.0,51.16,51.22,50.77,50.8,91100.0
2011-06-28 13:30:00,50.78,50.9,50.62,50.84,78200.0,50.78,50.9,50.62,50.84,78200.0
2011-06-28 14:00:00,50.83,51.0,50.73,50.93,86100.0,50.83,51.0,50.73,50.93,86100.0
2011-06-28 14:30:00,50.93,50.93,50.7,50.9,87400.0,50.93,50.93,50.7,50.9,87400.0
2011-06-28 15:00:00,50.89,51.0,50.8,50.9,144300.0,50.89,51.0,50.8,50.9,144300.0
2011-06-28 15:30:00,50.89,50.96,50.63,50.74,306200.0,50.89,50.96,50.63,50.74,306200.0
2011-06-29 09:30:00,50.81,50.9,50.36,50.62,147400.0,50.81,50.9,50.36,50.62,147400.0
2011-06-29 10:00:00,50.63,50.9,50.23,50.89,139600.0,50.63,50.9,50.23,50.89,139600.0
2011-06-29 10:30:00,50.9,51.28,50.77,51.26,101700.0,50.9,51.28,50.77,51.26,101700.0
2011-06-29 11:00:00,51.25,51.67,51.22,51.67,198500.0,51.25,51.67,51.22,51.67,198500.0
2011-06-29 11:30:00,51.66,51.74,51.57,51.71,115900.0,51.66,51.74,51.57,51.71,115900.0
2011-06-29 12:00:00,51.72,51.78,51.65,51.74,68000.0,51.72,51.78,51.65,51.74,68000.0
2011-06-29 12:30:00,51.74,51.74,51.48,51.63,51800.0,51.74,51.74,51.48,51.63,51800.0
2011-06-29 13:00:00,51.63,51.73,51.59,51.73,96700.0,51.63,51.73,51.59,51.73,96700.0
2011-06-29 13:30:00,51.71,51.82,51.66,51.74,88800.0,51.71,51.82,51.66,51.74,88800.0
2011-06-29 14:00:00,51.73,51.89,51.66,51.83,140600.0,51.73,51.89,51.66,51.83,140600.0
2011-06-29 14:30:00,51.82,51.82,51.62,51.75,113900.0,51.82,51.82,51.62,51.75,113900.0
2011-06-29 15:00:00,51.78,51.97,51.75,51.88,168100.0,51.78,51.97,51.75,51.88,168100.0
2011-06-29 15:30:00,51.89,52.27,51.83,52.27,648000.0,51.89,52.27,51.83,52.27,648000.0
2011-06-30 09:30:00,52.39,52.78,51.71,52.58,170100.0,52.39,52.78,51.71,52.58,170100.0
2011-06-30 10:00:00,52.57,52.57,52.22,52.26,272000.0,52.57,52.57,52.22,52.26,272000.0
2011-06-30 10:30:00,52.26,52.46,52.01,52.46,125700.0,52.26,52.46,52.01,52.46,125700.0
2011-06-30 11:00:00,52.45,52.6,52.09,52.23,86200.0,52.45,52.6,52.09,52.23,86200.0
2011-06-30 11:30:00,52.25,52.37,52.15,52.33,82900.0,52.25,52.37,52.15,52.33,82900.0
2011-06-30 12:00:00,52.33,52.34,52.12,52.17,53100.0,52.33,52.34,52.12,52.17,53100.0
2011-06-30 12:30:00,52.17,52.34,52.12,52.2,45500.0,52.17,52.34,52.12,52.2,45500.0
2011-06-30 13:00:00,52.21,52.25,52.0,52.11,54800.0,52.21,52.25,52.0,52.11,54800.0
2011-06-30 13:30:00,52.12,52.28,52.03,52.25,96100.0,52.12,52.28,52.03,52.25,96100.0
2011-06-30 14:00:00,52.24,52.3,52.09,52.18,45800.0,52.24,52.3,52.09,52.18,45800.0
2011-06-30 14:30:00,52.18,52.27,52.12,52.19,81900.0,52.18,52.27,52.12,52.19,81900.0
2011-06-30 15:00:00,52.18,52.18,51.95,52.01,135800.0,52.18,52.18,51.95,52.01,135800.0
2011-06-30 15:30:00,52.0,52.08,51.8,51.99,319600.0,52.0,52.08,51.8,51.99,319600.0
2011-07-01 09:30:00,51.49,51.92,51.26,51.44,187800.0,51.49,51.92,51.26,51.44,187800.0
2011-07-01 10:00:00,51.48,51.75,51.38,51.44,148200.0,51.48,51.75,51.38,51.44,148200.0
2011-07-01 10:30:00,51.5,51.5,51.23,51.23,72100.0,51.5,51.5,51.23,51.23,72100.0
2011-07-01 11:00:00,51.23,51.34,51.15,51.2,79800.0,51.23,51.34,51.15,51.2,79800.0
2011-07-01 11:30:00,51.21,51.38,51.17,51.28,78700.0,51.21,51.38,51.17,51.28,78700.0
2011-07-01 12:00:00,51.3,51.46,51.27,51.36,47300.0,51.3,51.46,51.27,51.36,47300.0
2011-07-01 12:30:00,51.36,51.38,51.1,51.16,94600.0,51.36,51.38,51.1,51.16,94600.0
2011-07-01 13:00:00,51.15,51.38,51.12,51.31,59500.0,51.15,51.38,51.12,51.31,59500.0
2011-07-01 13:30:00,51.32,51.32,51.13,51.15,63000.0,51.32,51.32,51.13,51.15,63000.0
2011-07-01 14:00:00,51.16,51.48,51.08,51.48,100500.0,51.16,51.48,51.08,51.48,100500.0
2011-07-01 14:30:00,51.48,51.89,51.48,51.81,76000.0,51.48,51.89,51.48,51.81,76000.0
2011-07-01 15:00:00,51.82,51.82,51.52,51.52,90100.0,51.82,51.82,51.52,51.52,90100.0
2011-07-01 15:30:00,51.53,51.77,51.49,51.74,276900.0,51.53,51.77,51.49,51.74,276900.0
2011-07-05 09:30:00,51.84,52.2,51.84,51.92,121200.0,51.84,52.2,51.84,51.92,121200.0
2011-07-05 10:00:00,51.91,52.02,51.66,51.81,76500.0,51.91,52.02,51.66,51.81,76500.0
2011-07-05 10:30:00,51.79,52.03,51.7,51.99,79900.0,51.79,52.03,51.7,51.99,79900.0
2011-07-05 11:00:00,52.0,52.02,51.86,51.89,34600.0,52.0,52.02,51.86,51.89,34600.0
2011-07-05 11:30:00,51.89,52.0,51.78,51.84,33800.0,51.89,52.0,51.78,51.84,33800.0
2011-07-05 12:00:00,51.86,51.96,51.83,51.89,28200.0,51.86,51.96,51.83,51.89,28200.0
2011-07-05 12:30:00,51.88,51.93,51.78,51.82,52200.0,51.88,51.93,51.78,51.82,52200.0
2011-07-05 13:00:00,51.82,51.84,51.74,51.76,63900.0,51.82,51.84,51.74,51.76,63900.0
2011-07-05 13:30:00,51.75,51.94,51.75,51.9,41600.0,51.75,51.94,51.75,51.9,41600.0
2011-07-05 14:00:00,51.9,51.97,51.62,51.7,66400.0,51.9,51.97,51.62,51.7,66400.0
2011-07-05 14:30:00,51.7,52.1,51.69,52.08,131400.0,51.7,52.1,51.69,52.08,131400.0
2011-07-05 15:00:00,52.09,52.15,51.98,52.02,157100.0,52.09,52.15,51.98,52.02,157100.0
2011-07-05 15:30:00,52.03,52.22,52.01,52.21,201000.0,52.03,52.22,52.01,52.21,201000.0
2011-07-06 09:30:00,51.89,52.0,49.93,50.11,392800.0,51.89,52.0,49.93,50.11,392800.0
2011-07-06 10:00:00,50.11,50.39,49.97,50.3,191700.0,50.11,50.39,49.97,50.3,191700.0
2011-07-06 10:30:00,50.3,50.51,50.27,50.37,124000.0,50.3,50.51,50.27,50.37,124000.0
2011-07-06 11:00:00,50.38,50.69,50.2,50.31,156300.0,50.38,50.69,50.2,50.31,156300.0
2011-07-06 11:30:00,50.37,50.47,50.06,50.07,153100.0,50.37,50.47,50.06,50.07,153100.0
2011-07-06 12:00:00,50.09,50.13,49.93,49.97,117300.0,50.09,50.13,49.93,49.97,117300.0
2011-07-06 12:30:00,49.98,50.14,49.82,50.12,150700.0,49.98,50.14,49.82,50.12,150700.0
2011-07-06 13:00:00,50.13,50.37,50.06,50.36,96100.0,50.13,50.37,50.06,50.36,96100.0
2011-07-06 13:30:00,50.35,50.58,50.26,50.55,78800.0,50.35,50.58,50.26,50.55,78800.0
2011-07-06 14:00:00,50.54,50.58,50.22,50.48,105000.0,50.54,50.58,50.22,50.48,105000.0
2011-07-06 14:30:00,50.45,50.5,50.33,50.38,74200.0,50.45,50.5,50.33,50.38,74200.0
2011-07-06 15:00:00,50.39,50.46,50.24,50.3,155500.0,50.39,50.46,50.24,50.3,155500.0
2011-07-06 15:30:00,50.31,50.31,50.06,50.16,578500.0,50.31,50.31,50.06,50.16,578500.0
2011-07-07 09:30:00,50.2,50.21,49.05,49.13,291800.0,50.2,50.21,49.05,49.13,291800.0
2011-07-07 10:00:00,49.16,49.63,49.16,49.58,178700.0,49.16,49.63,49.16,49.58,178700.0
2011-07-07 10:30:00,49.51,49.6,49.41,49.43,199700.0,49.51,49.6,49.41,49.43,199700.0
2011-07-07 11:00:00,49.44,49.54,49.37,49.44,127100.0,49.44,49.54,49.37,49.44,127100.0
2011-07-07 11:30:00,49.43,49.76,49.38,49.76,278400.0,49.43,49.76,49.38,49.76,278400.0
2011-07-07 12:00:00,49.77,50.01,49.77,50.0,75900.0,49.77,50.01,49.77,50.0,75900.0
2011-07-07 12:30:00,50.01,50.04,49.86,49.89,73800.0,50.01,50.04,49.86,49.89,73800.0
2011-07-07 13:00:00,49.9,50.0,49.88,49.97,103800.0,49.9,50.0,49.88,49.97,103800.0
2011-07-07 13:30:00,49.97,50.1,49.96,50.04,158700.0,49.97,50.1,49.96,50.04,158700.0
2011-07-07 14:00:00,50.05,50.2,49.99,50.12,140200.0,50.05,50.2,49.99,50.12,140200.0
2011-07-07 14:30:00,50.12,50.33,50.11,50.14,143000.0,50.12,50.33,50.11,50.14,143000.0
2011-07-07 15:00:00,50.16,50.29,50.09,50.19,376500.0,50.16,50.29,50.09,50.19,376500.0
2011-07-07 15:30:00,50.2,50.24,50.04,50.13,342600.0,50.2,50.24,50.04,50.13,342600.0
2011-07-08 09:30:00,49.22,50.64,49.22,50.37,138400.0,49.22,50.64,49.22,50.37,138400.0
2011-07-08 10:00:00,50.35,50.35,50.01,50.18,63000.0,50.35,50.35,50.01,50.18,63000.0
2011-07-08 10:30:00,50.15,50.16,50.0,50.04,53900.0,50.15,50.16,50.0,50.04,53900.0
2011-07-08 11:00:00,50.04,50.27,49.93,50.25,55000.0,50.04,50.27,49.93,50.25,55000.0
2011-07-08 11:30:00,50.25,50.55,50.19,50.52,60200.0,50.25,50.55,50.19,50.52,60200.0
2011-07-08 12:00:00,50.52,50.52,50.17,50.17,28000.0,50.52,50.52,50.17,50.17,28000.0
2011-07-08 12:30:00,50.18,50.51,50.13,50.43,36500.0,50.18,50.51,50.13,50.43,36500.0
2011-07-08 13:00:00,50.43,50.47,50.26,50.33,53100.0,50.43,50.47,50.26,50.33,53100.0
2011-07-08 13:30:00,50.34,50.42,50.32,50.37,33900.0,50.34,50.42,50.32,50.37,33900.0
2011-07-08 14:00:00,50.36,50.42,50.32,50.39,45300.0,50.36,50.42,50.32,50.39,45300.0
2011-07-08 14:30:00,50.41,50.56,50.34,50.5,82200.0,50.41,50.56,50.34,50.5,82200.0
2011-07-08 15:00:00,50.51,50.69,50.5,50.52,76400.0,50.51,50.69,50.5,50.52,76400.0
2011-07-08 15:30:00,50.53,50.74,50.53,50.66,184400.0,50.53,50.74,50.53,50.66,184400.0
2011-07-11 09:30:00,50.22,50.71,50.0,50.57,157900.0,50.22,50.71,50.0,50.57,157900.0
2011-07-11 10:00:00,50.56,50.66,50.42,50.65,100800.0,50.56,50.66,50.42,50.65,100800.0
2011-07-11 10:30:00,50.62,50.86,50.31,50.31,110200.0,50.62,50.86,50.31,50.31,110200.0
2011-07-11 11:00:00,50.32,50.32,49.96,50.28,83400.0,50.32,50.32,49.96,50.28,83400.0
2011-07-11 11:30:00,50.26,50.36,50.18,50.25,37500.0,50.26,50.36,50.18,50.25,37500.0
2011-07-11 12:00:00,50.2,50.2,49.87,50.02,50700.0,50.2,50.2,49.87,50.02,50700.0
2011-07-11 12:30:00,50.03,50.07,49.92,50.06,49700.0,50.03,50.07,49.92,50.06,49700.0
2011-07-11 13:00:00,50.06,50.09,49.77,49.83,33800.0,50.06,50.09,49.77,49.83,33800.0
2011-07-11 13:30:00,49.85,50.05,49.83,49.99,73700.0,49.85,50.05,49.83,49.99,73700.0
2011-07-11 14:00:00,49.99,50.13,49.96,50.13,70000.0,49.99,50.13,49.96,50.13,70000.0
2011-07-11 14:30:00,50.13,50.17,50.05,50.16,55600.0,50.13,50.17,50.05,50.16,55600.0
2011-07-11 15:00:00,50.17,50.25,50.11,50.25,47300.0,50.17,50.25,50.11,50.25,47300.0
2011-07-11 15:30:00,50.26,50.3,50.14,50.26,150200.0,50.26,50.3,50.14,50.26,150200.0
2011-07-12 09:30:00,50.15,50.99,50.05,50.79,115300.0,50.15,50.99,50.05,50.79,115300.0
2011-07-12 10:00:00,50.83,51.34,50.78,51.33,133400.0,50.83,51.34,50.78,51.33,133400.0
2011-07-12 10:30:00,51.33,51.8,51.27,51.67,162800.0,51.33,51.8,51.27,51.67,162800.0
2011-07-12 11:00:00,51.7,51.74,51.46,51.56,137200.0,51.7,51.74,51.46,51.56,137200.0
2011-07-12 11:30:00,51.55,51.59,51.38,51.45,91200.0,51.55,51.59,51.38,51.45,91200.0
2011-07-12 12:00:00,51.47,51.61,51.38,51.43,72200.0,51.47,51.61,51.38,51.43,72200.0
2011-07-12 12:30:00,51.38,51.4,51.09,51.25,111600.0,51.38,51.4,51.09,51.25,111600.0
2011-07-12 13:00:00,51.26,51.44,51.19,51.32,71300.0,51.26,51.44,51.19,51.32,71300.0
2011-07-12 13:30:00,51.3,51.48,51.26,51.3,43900.0,51.3,51.48,51.26,51.3,43900.0
2011-07-12 14:00:00,51.29,51.76,51.27,51.76,86500.0,51.29,51.76,51.27,51.76,86500.0
2011-07-12 14:30:00,51.75,51.83,51.62,51.81,143100.0,51.75,51.83,51.62,51.81,143100.0
2011-07-12 15:00:00,51.8,51.82,51.58,51.6,125200.0,51.8,51.82,51.58,51.6,125200.0
2011-07-12 15:30:00,51.61,51.66,51.31,51.43,271600.0,51.61,51.66,51.31,51.43,271600.0
2011-07-13 09:30:00,51.57,52.21,51.42,52.1,142300.0,51.57,52.21,51.42,52.1,142300.0
2011-07-13 10:00:00,52.11,52.33,52.05,52.16,152000.0,52.11,52.33,52.05,52.16,152000.0
2011-07-13 10:30:00,52.17,52.26,51.89,52.01,112500.0,52.17,52.26,51.89,52.01,112500.0
2011-07-13 11:00:00,52.0,52.05,51.83,52.0,94300.0,52.0,52.05,51.83,52.0,94300.0
2011-07-13 11:30:00,52.0,52.02,51.89,51.92,73900.0,52.0,52.02,51.89,51.92,73900.0
2011-07-13 12:00:00,51.9,51.99,51.9,51.99,62800.0,51.9,51.99,51.9,51.99,62800.0
2011-07-13 12:30:00,51.98,52.0,51.81,51.88,80000.0,51.98,52.0,51.81,51.88,80000.0
2011-07-13 13:00:00,51.89,51.89,51.71,51.86,93100.0,51.89,51.89,51.71,51.86,93100.0
2011-07-13 13:30:00,51.86,51.87,51.67,51.71,47700.0,51.86,51.87,51.67,51.71,47700.0
2011-07-13 14:00:00,51.74,51.84,51.65,51.78,56100.0,51.74,51.84,51.65,51.78,56100.0
2011-07-13 14:30:00,51.79,51.9,51.73,51.75,60400.0,51.79,51.9,51.73,51.75,60400.0
2011-07-13 15:00:00,51.76,51.84,51.32,51.51,100800.0,51.76,51.84,51.32,51.51,100800.0
2011-07-13 15:30:00,51.51,51.62,51.18,51.49,363000.0,51.51,51.62,51.18,51.49,363000.0
2011-07-14 09:30:00,51.0,52.44,50.8,52.35,250100.0,51.0,52.44,50.8,52.35,250100.0
2011-07-14 10:00:00,52.36,52.41,51.95,52.15,152500.0,52.36,52.41,51.95,52.15,152500.0
2011-07-14 10:30:00,52.17,52.19,51.16,51.27,168200.0,52.17,52.19,51.16,51.27,168200.0
2011-07-14 11:00:00,51.28,51.35,51.1,51.16,89000.0,51.28,51.35,51.1,51.16,89000.0
2011-07-14 11:30:00,51.15,51.15,50.85,50.92,86400.0,51.15,51.15,50.85,50.92,86400.0
2011-07-14 12:00:00,50.92,50.93,50.45,50.62,107100.0,50.92,50.93,50.45,50.62,107100.0
2011-07-14 12:30:00,50.64,50.82,50.58,50.67,109300.0,50.64,50.82,50.58,50.67,109300.0
2011-07-14 13:00:00,50.67,50.73,50.34,50.43,62100.0,50.67,50.73,50.34,50.43,62100.0
2011-07-14 13:30:00,50.4,50.88,50.36,50.69,90100.0,50.4,50.88,50.36,50.69,90100.0
2011-07-14 14:00:00,50.7,50.73,50.32,50.46,83900.0,50.7,50.73,50.32,50.46,83900.0
2011-07-14 14:30:00,50.43,50.5,50.33,50.44,65600.0,50.43,50.5,50.33,50.44,65600.0
2011-07-14 15:00:00,50.45,50.49,50.34,50.35,88700.0,50.45,50.49,50.34,50.35,88700.0
2011-07-14 15:30:00,50.34,50.47,50.18,50.33,209400.0,50.34,50.47,50.18,50.33,209400.0
2011-07-15 09:30:00,50.28,51.28,50.24,50.97,357100.0,50.28,51.28,50.24,50.97,357100.0
2011-07-15 10:00:00,50.96,51.08,50.57,50.62,180800.0,50.96,51.08,50.57,50.62,180800.0
2011-07-15 10:30:00,50.65,50.73,50.54,50.7,125000.0,50.65,50.73,50.54,50.7,125000.0
2011-07-15 11:00:00,50.69,50.97,50.68,50.76,100800.0,50.69,50.97,50.68,50.76,100800.0
2011-07-15 11:30:00,50.76,50.81,50.66,50.7,102500.0,50.76,50.81,50.66,50.7,102500.0
2011-07-15 12:00:00,50.71,50.83,50.6,50.69,51400.0,50.71,50.83,50.6,50.69,51400.0
2011-07-15 12:30:00,50.7,50.77,50.55,50.68,72600.0,50.7,50.77,50.55,50.68,72600.0
2011-07-15 13:00:00,50.64,50.82,50.6,50.75,54500.0,50.64,50.82,50.6,50.75,54500.0
2011-07-15 13:30:00,50.76,50.81,50.5,50.51,95600.0,50.76,50.81,50.5,50.51,95600.0
2011-07-15 14:00:00,50.5,50.62,50.4,50.45,63200.0,50.5,50.62,50.4,50.45,63200.0
2011-07-15 14:30:00,50.45,50.61,50.44,50.52,73800.0,50.45,50.61,50.44,50.52,73800.0
2011-07-15 15:00:00,50.53,50.82,50.51,50.75,104200.0,50.53,50.82,50.51,50.75,104200.0
2011-07-15 15:30:00,50.76,50.76,50.56,50.68,238600.0,50.76,50.76,50.56,50.68,238600.0
2011-07-18 09:30:00,50.07,50.83,50.07,50.29,159900.0,50.07,50.83,50.07,50.29,159900.0
2011-07-18 10:00:00,50.27,50.3,49.9,49.99,97500.0,50.27,50.3,49.9,49.99,97500.0
2011-07-18 10:30:00,50.0,50.06,49.73,49.8,150700.0,50.0,50.06,49.73,49.8,150700.0
2011-07-18 11:00:00,49.79,50.01,49.75,49.87,116600.0,49.79,50.01,49.75,49.87,116600.0
2011-07-18 11:30:00,49.81,49.87,49.36,49.56,132700.0,49.81,49.87,49.36,49.56,132700.0
2011-07-18 12:00:00,49.58,49.71,49.37,49.66,48800.0,49.58,49.71,49.37,49.66,48800.0
2011-07-18 12:30:00,49.66,49.72,49.54,49.69,45000.0,49.66,49.72,49.54,49.69,45000.0
2011-07-18 13:00:00,49.68,49.7,49.44,49.61,48500.0,49.68,49.7,49.44,49.61,48500.0
2011-07-18 13:30:00,49.64,49.68,49.43,49.48,250800.0,49.64,49.68,49.43,49.48,250800.0
2011-07-18 14:00:00,49.5,49.51,49.33,49.35,105100.0,49.5,49.51,49.33,49.35,105100.0
2011-07-18 14:30:00,49.35,49.51,49.35,49.5,56200.0,49.35,49.51,49.35,49.5,56200.0
2011-07-18 15:00:00,49.49,49.56,49.4,49.4,91800.0,49.49,49.56,49.4,49.4,91800.0
2011-07-18 15:30:00,49.41,49.62,49.35,49.57,196800.0,49.41,49.62,49.35,49.57,196800.0
2011-07-19 09:30:00,49.99,51.07,49.9,50.73,102300.0,49.99,51.07,49.9,50.73,102300.0
2011-07-19 10:00:00,50.75,50.83,50.66,50.72,50200.0,50.75,50.83,50.66,50.72,50200.0
2011-07-19 10:30:00,50.73,50.8,50.49,50.49,61300.0,50.73,50.8,50.49,50.49,61300.0
2011-07-19 11:00:00,50.5,50.5,50.38,50.43,66100.0,50.5,50.5,50.38,50.43,66100.0
2011-07-19 11:30:00,50.46,50.57,50.41,50.47,72000.0,50.46,50.57,50.41,50.47,72000.0
2011-07-19 12:00:00,50.49,50.68,50.49,50.56,22300.0,50.49,50.68,50.49,50.56,22300.0
2011-07-19 12:30:00,50.57,50.68,50.48,50.48,85900.0,50.57,50.68,50.48,50.48,85900.0
2011-07-19 13:00:00,50.51,50.54,50.36,50.39,25200.0,50.51,50.54,50.36,50.39,25200.0
2011-07-19 13:30:00,50.39,50.54,50.35,50.47,55000.0,50.39,50.54,50.35,50.47,55000.0
2011-07-19 14:00:00,50.48,50.57,50.44,50.53,32800.0,50.48,50.57,50.44,50.53,32800.0
2011-07-19 14:30:00,50.53,50.72,50.44,50.71,54100.0,50.53,50.72,50.44,50.71,54100.0
2011-07-19 15:00:00,50.71,50.91,50.7,50.83,101500.0,50.71,50.91,50.7,50.83,101500.0
2011-07-19 15:30:00,50.84,50.95,50.83,50.95,190600.0,50.84,50.95,50.83,50.95,190600.0
2011-07-20 09:30:00,50.62,50.64,49.66,49.84,96000.0,50.62,50.64,49.66,49.84,96000.0
2011-07-20 10:00:00,49.82,49.9,49.46,49.56,79000.0,49.82,49.9,49.46,49.56,79000.0
2011-07-20 10:30:00,49.59,49.96,49.51,49.96,69200.0,49.59,49.96,49.51,49.96,69200.0
2011-07-20 11:00:00,49.96,49.99,49.65,49.76,47300.0,49.96,49.99,49.65,49.76,47300.0
2011-07-20 11:30:00,49.74,49.84,49.48,49.61,41000.0,49.74,49.84,49.48,49.61,41000.0
2011-07-20 12:00:00,49.61,49.94,49.61,49.87,35500.0,49.61,49.94,49.61,49.87,35500.0
2011-07-20 12:30:00,49.87,49.88,49.68,49.8,29600.0,49.87,49.88,49.68,49.8,29600.0
2011-07-20 13:00:00,49.8,50.14,49.8,50.14,33700.0,49.8,50.14,49.8,50.14,33700.0
2011-07-20 13:30:00,50.14,50.43,50.14,50.42,39800.0,50.14,50.43,50.14,50.42,39800.0
2011-07-20 14:00:00,50.42,50.43,50.1,50.22,65100.0,50.42,50.43,50.1,50.22,65100.0
2011-07-20 14:30:00,50.22,50.25,50.0,50.07,47700.0,50.22,50.25,50.0,50.07,47700.0
2011-07-20 15:00:00,50.08,50.15,49.87,49.92,75200.0,50.08,50.15,49.87,49.92,75200.0
2011-07-20 15:30:00,49.93,50.21,49.88,50.2,234300.0,49.93,50.21,49.88,50.2,234300.0
2011-07-21 09:30:00,50.47,50.93,50.33,50.89,115900.0,50.47,50.93,50.33,50.89,115900.0
2011-07-21 10:00:00,50.87,51.7,50.72,51.41,162700.0,50.87,51.7,50.72,51.41,162700.0
2011-07-21 10:30:00,51.41,51.84,51.38,51.43,61100.0,51.41,51.84,51.38,51.43,61100.0
2011-07-21 11:00:00,51.44,51.48,51.05,51.08,70400.0,51.44,51.48,51.05,51.08,70400.0
2011-07-21 11:30:00,51.09,51.29,50.99,51.28,62800.0,51.09,51.29,50.99,51.28,62800.0
2011-07-21 12:00:00,51.3,51.33,50.87,50.93,54000.0,51.3,51.33,50.87,50.93,54000.0
2011-07-21 12:30:00,50.93,51.14,50.86,51.08,39300.0,50.93,51.14,50.86,51.08,39300.0
2011-07-21 13:00:00,51.08,51.35,51.01,51.35,25200.0,51.08,51.35,51.01,51.35,25200.0
2011-07-21 13:30:00,51.35,51.41,51.18,51.31,267500.0,51.35,51.41,51.18,51.31,267500.0
2011-07-21 14:00:00,51.33,51.65,51.24,51.28,71100.0,51.33,51.65,51.24,51.28,71100.0
2011-07-21 14:30:00,51.29,51.36,51.16,51.17,57000.0,51.29,51.36,51.16,51.17,57000.0
2011-07-21 15:00:00,51.16,51.22,51.11,51.21,96300.0,51.16,51.22,51.11,51.21,96300.0
2011-07-21 15:30:00,51.22,51.3,51.14,51.18,132200.0,51.22,51.3,51.14,51.18,132200.0
2011-07-22 09:30:00,51.27,51.51,50.63,51.45,51100.0,51.27,51.51,50.63,51.45,51100.0
2011-07-22 10:00:00,51.43,51.49,50.93,51.0,38200.0,51.43,51.49,50.93,51.0,38200.0
2011-07-22 10:30:00,51.0,51.0,50.9,50.99,42800.0,51.0,51.0,50.9,50.99,42800.0
2011-07-22 11:00:00,51.0,51.15,50.99,51.02,63100.0,51.0,51.15,50.99,51.02,63100.0
2011-07-22 11:30:00,51.03,51.4,50.95,51.34,46500.0,51.03,51.4,50.95,51.34,46500.0
2011-07-22 12:00:00,51.34,51.41,51.26,51.35,49800.0,51.34,51.41,51.26,51.35,49800.0
2011-07-22 12:30:00,51.33,51.49,51.18,51.44,93700.0,51.33,51.49,51.18,51.44,93700.0
2011-07-22 13:00:00,51.43,51.5,51.29,51.49,34800.0,51.43,51.5,51.29,51.49,34800.0
2011-07-22 13:30:00,51.49,51.49,51.3,51.39,30300.0,51.49,51.49,51.3,51.39,30300.0
2011-07-22 14:00:00,51.39,51.39,51.12,51.16,43000.0,51.39,51.39,51.12,51.16,43000.0
2011-07-22 14:30:00,51.17,51.25,51.11,51.16,44500.0,51.17,51.25,51.11,51.16,44500.0
2011-07-22 15:00:00,51.16,51.2,50.92,50.92,67200.0,51.16,51.2,50.92,50.92,67200.0
2011-07-22 15:30:00,50.92,51.1,50.86,50.98,118600.0,50.92,51.1,50.86,50.98,118600.0
2011-07-25 09:30:00,50.48,50.79,49.54,49.71,145400.0,50.48,50.79,49.54,49.71,145400.0
2011-07-25 10:00:00,49.71,49.8,49.47,49.58,97900.0,49.71,49.8,49.47,49.58,97900.0
2011-07-25 10:30:00,49.59,49.75,49.34,49.52,85400.0,49.59,49.75,49.34,49.52,85400.0
2011-07-25 11:00:00,49.49,49.73,49.45,49.66,68200.0,49.49,49.73,49.45,49.66,68200.0
2011-07-25 11:30:00,49.68,49.99,49.65,49.73,80400.0,49.68,49.99,49.65,49.73,80400.0
2011-07-25 12:00:00,49.75,49.87,49.7,49.87,35900.0,49.75,49.87,49.7,49.87,35900.0
2011-07-25 12:30:00,49.88,50.36,49.88,50.34,67000.0,49.88,50.36,49.88,50.34,67000.0
2011-07-25 13:00:00,50.35,50.43,50.16,50.21,40900.0,50.35,50.43,50.16,50.21,40900.0
2011-07-25 13:30:00,50.2,50.24,50.09,50.14,33600.0,50.2,50.24,50.09,50.14,33600.0
2011-07-25 14:00:00,50.13,50.27,50.12,50.19,42200.0,50.13,50.27,50.12,50.19,42200.0
2011-07-25 14:30:00,50.17,50.18,49.93,49.94,43000.0,50.17,50.18,49.93,49.94,43000.0
2011-07-25 15:00:00,49.95,49.95,49.58,49.6,81000.0,49.95,49.95,49.58,49.6,81000.0
2011-07-25 15:30:00,49.6,49.73,49.34,49.46,208600.0,49.6,49.73,49.34,49.46,208600.0
2011-07-26 09:30:00,49.47,49.54,48.23,48.33,210000.0,49.47,49.54,48.23,48.33,210000.0
2011-07-26 10:00:00,48.35,48.57,48.12,48.57,146400.0,48.35,48.57,48.12,48.57,146400.0
2011-07-26 10:30:00,48.58,48.6,48.46,48.57,98600.0,48.58,48.6,48.46,48.57,98600.0
2011-07-26 11:00:00,48.57,48.73,48.43,48.72,79000.0,48.57,48.73,48.43,48.72,79000.0
2011-07-26 11:30:00,48.72,49.12,48.71,49.1,87300.0,48.72,49.12,48.71,49.1,87300.0
2011-07-26 12:00:00,49.1,49.28,49.07,49.15,59500.0,49.1,49.28,49.07,49.15,59500.0
2011-07-26 12:30:00,49.15,49.26,49.09,49.26,20900.0,49.15,49.26,49.09,49.26,20900.0
2011-07-26 13:00:00,49.27,49.35,49.14,49.23,41900.0,49.27,49.35,49.14,49.23,41900.0
2011-07-26 13:30:00,49.23,49.36,49.14,49.36,48000.0,49.23,49.36,49.14,49.36,48000.0
2011-07-26 14:00:00,49.35,49.67,49.32,49.57,59800.0,49.35,49.67,49.32,49.57,59800.0
2011-07-26 14:30:00,49.57,49.87,49.57,49.81,80500.0,49.57,49.87,49.57,49.81,80500.0
2011-07-26 15:00:00,49.81,49.81,49.57,49.67,87400.0,49.81,49.81,49.57,49.67,87400.0
2011-07-26 15:30:00,49.67,49.73,49.38,49.52,195700.0,49.67,49.73,49.38,49.52,195700.0
2011-07-27 09:30:00,49.22,49.35,48.14,48.18,141000.0,49.22,49.35,48.14,48.18,141000.0
2011-07-27 10:00:00,48.19,48.27,47.7,47.87,178300.0,48.19,48.27,47.7,47.87,178300.0
2011-07-27 10:30:00,47.89,48.07,47.61,48.02,89600.0,47.89,48.07,47.61,48.02,89600.0
2011-07-27 11:00:00,48.04,48.39,47.95,48.37,43700.0,48.04,48.39,47.95,48.37,43700.0
2011-07-27 11:30:00,48.38,48.56,48.17,48.27,56800.0,48.38,48.56,48.17,48.27,56800.0
2011-07-27 12:00:00,48.25,48.26,47.96,48.04,39200.0,48.25,48.26,47.96,48.04,39200.0
2011-07-27 12:30:00,48.05,48.21,47.96,47.96,36800.0,48.05,48.21,47.96,47.96,36800.0
2011-07-27 13:00:00,47.98,48.05,47.73,47.8,49400.0,47.98,48.05,47.73,47.8,49400.0
2011-07-27 13:30:00,47.79,47.86,47.68,47.77,49000.0,47.79,47.86,47.68,47.77,49000.0
2011-07-27 14:00:00,47.76,47.78,47.25,47.25,69800.0,47.76,47.78,47.25,47.25,69800.0
2011-07-27 14:30:00,47.25,47.74,47.15,47.74,147900.0,47.25,47.74,47.15,47.74,147900.0
2011-07-27 15:00:00,47.75,47.83,47.58,47.82,150100.0,47.75,47.83,47.58,47.82,150100.0
2011-07-27 15:30:00,47.82,48.08,47.76,47.91,293800.0,47.82,48.08,47.76,47.91,293800.0
2011-07-28 09:30:00,47.92,48.86,47.51,48.7,83600.0,47.92,48.86,47.51,48.7,83600.0
2011-07-28 10:00:00,48.71,49.34,48.63,49.26,120300.0,48.71,49.34,48.63,49.26,120300.0
2011-07-28 10:30:00,49.27,49.37,48.98,49.23,97100.0,49.27,49.37,48.98,49.23,97100.0
2011-07-28 11:00:00,49.22,49.63,49.07,49.56,90300.0,49.22,49.63,49.07,49.56,90300.0
2011-07-28 11:30:00,49.56,49.67,49.41,49.65,84400.0,49.56,49.67,49.41,49.65,84400.0
2011-07-28 12:00:00,49.67,49.8,49.35,49.48,89800.0,49.67,49.8,49.35,49.48,89800.0
2011-07-28 12:30:00,49.48,49.76,49.44,49.68,111800.0,49.48,49.76,49.44,49.68,111800.0
2011-07-28 13:00:00,49.65,49.65,49.31,49.37,49100.0,49.65,49.65,49.31,49.37,49100.0
2011-07-28 13:30:00,49.36,49.45,48.83,48.84,126900.0,49.36,49.45,48.83,48.84,126900.0
2011-07-28 14:00:00,48.86,48.87,48.34,48.52,80400.0,48.86,48.87,48.34,48.52,80400.0
2011-07-28 14:30:00,48.51,48.52,48.07,48.51,128800.0,48.51,48.52,48.07,48.51,128800.0
2011-07-28 15:00:00,48.52,48.54,48.05,48.05,198400.0,48.52,48.54,48.05,48.05,198400.0
2011-07-28 15:30:00,48.05,48.31,47.78,47.98,425500.0,48.05,48.31,47.78,47.98,425500.0
2011-07-29 09:30:00,49.89,50.0,48.45,48.6,997200.0,49.89,50.0,48.45,48.6,997200.0
2011-07-29 10:00:00,48.6,49.03,48.45,48.99,326200.0,48.6,49.03,48.45,48.99,326200.0
2011-07-29 10:30:00,48.99,50.15,48.98,50.13,380200.0,48.99,50.15,48.98,50.13,380200.0
2011-07-29 11:00:00,50.12,50.9,49.95,50.88,450100.0,50.12,50.9,49.95,50.88,450100.0
2011-07-29 11:30:00,50.87,51.5,50.71,50.98,323000.0,50.87,51.5,50.71,50.98,323000.0
2011-07-29 12:00:00,51.0,51.06,50.29,50.79,222600.0,51.0,51.06,50.29,50.79,222600.0
2011-07-29 12:30:00,50.8,51.09,50.67,50.92,125100.0,50.8,51.09,50.67,50.92,125100.0
2011-07-29 13:00:00,50.92,51.21,50.86,51.21,127000.0,50.92,51.21,50.86,51.21,127000.0
2011-07-29 13:30:00,51.2,52.11,51.2,51.71,236900.0,51.2,52.11,51.2,51.71,236900.0
2011-07-29 14:00:00,51.69,52.08,51.68,51.83,160100.0,51.69,52.08,51.68,51.83,160100.0
2011-07-29 14:30:00,51.83,52.47,51.57,52.2,215700.0,51.83,52.47,51.57,52.2,215700.0
2011-07-29 15:00:00,52.19,52.63,51.83,52.35,338000.0,52.19,52.63,51.83,52.35,338000.0
2011-07-29 15:30:00,52.34,52.57,51.66,51.82,666800.0,52.34,52.57,51.66,51.82,666800.0
2011-08-01 09:30:00,52.39,53.0,51.77,52.02,188000.0,52.39,53.0,51.77,52.02,188000.0
2011-08-01 10:00:00,52.01,52.11,51.54,51.9,180400.0,52.01,52.11,51.54,51.9,180400.0
2011-08-01 10:30:00,51.89,52.07,51.86,52.03,157700.0,51.89,52.07,51.86,52.03,157700.0
2011-08-01 11:00:00,52.03,52.05,51.06,51.51,184800.0,52.03,52.05,51.06,51.51,184800.0
2011-08-01 11:30:00,51.51,51.51,50.92,50.98,88900.0,51.51,51.51,50.92,50.98,88900.0
2011-08-01 12:00:00,51.01,51.26,50.58,50.88,120600.0,51.01,51.26,50.58,50.88,120600.0
2011-08-01 12:30:00,50.88,51.02,50.65,50.8,95900.0,50.88,51.02,50.65,50.8,95900.0
2011-08-01 13:00:00,50.79,50.84,50.53,50.63,73700.0,50.79,50.84,50.53,50.63,73700.0
2011-08-01 13:30:00,50.66,50.88,50.59,50.86,79100.0,50.66,50.88,50.59,50.86,79100.0
2011-08-01 14:00:00,50.85,50.85,50.15,50.21,144100.0,50.85,50.85,50.15,50.21,144100.0
2011-08-01 14:30:00,50.19,50.55,50.15,50.55,200700.0,50.19,50.55,50.15,50.55,200700.0
2011-08-01 15:00:00,50.56,50.95,50.5,50.82,158300.0,50.56,50.95,50.5,50.82,158300.0
2011-08-01 15:30:00,50.8,51.12,50.64,50.91,293300.0,50.8,51.12,50.64,50.91,293300.0
2011-08-02 09:30:00,50.73,51.44,50.45,50.98,107100.0,50.73,51.44,50.45,50.98,107100.0
2011-08-02 10:00:00,50.97,51.2,50.93,50.96,69400.0,50.97,51.2,50.93,50.96,69400.0
2011-08-02 10:30:00,50.96,51.09,50.57,50.66,53400.0,50.96,51.09,50.57,50.66,53400.0
2011-08-02 11:00:00,50.71,50.71,49.88,50.08,175100.0,50.71,50.71,49.88,50.08,175100.0
2011-08-02 11:30:00,50.08,50.35,50.0,50.34,98300.0,50.08,50.35,50.0,50.34,98300.0
2011-08-02 12:00:00,50.32,50.58,50.23,50.58,150900.0,50.32,50.58,50.23,50.58,150900.0
2011-08-02 12:30:00,50.58,50.59,49.81,49.93,95800.0,50.58,50.59,49.81,49.93,95800.0
2011-08-02 13:00:00,49.93,50.18,49.93,50.15,89500.0,49.93,50.18,49.93,50.15,89500.0
2011-08-02 13:30:00,50.15,50.17,49.25,49.42,139000.0,50.15,50.17,49.25,49.42,139000.0
2011-08-02 14:00:00,49.43,49.74,49.33,49.56,104200.0,49.43,49.74,49.33,49.56,104200.0
2011-08-02 14:30:00,49.58,49.95,49.53,49.93,118400.0,49.58,49.95,49.53,49.93,118400.0
2011-08-02 15:00:00,49.94,49.94,49.27,49.39,191800.0,49.94,49.94,49.27,49.39,191800.0
2011-08-02 15:30:00,49.38,49.39,48.96,49.05,506200.0,49.38,49.39,48.96,49.05,506200.0
2011-08-03 09:30:00,48.9,49.0,48.23,48.65,123200.0,48.9,49.0,48.23,48.65,123200.0
2011-08-03 10:00:00,48.61,48.7,47.38,47.87,222700.0,48.61,48.7,47.38,47.87,222700.0
2011-08-03 10:30:00,47.85,47.88,46.5,47.38,298000.0,47.85,47.88,46.5,47.38,298000.0
2011-08-03 11:00:00,47.42,47.97,47.27,47.92,141900.0,47.42,47.97,47.27,47.92,141900.0
2011-08-03 11:30:00,47.92,48.04,47.68,47.82,64100.0,47.92,48.04,47.68,47.82,64100.0
2011-08-03 12:00:00,47.81,47.82,47.36,47.48,49800.0,47.81,47.82,47.36,47.48,49800.0
2011-08-03 12:30:00,47.5,47.65,47.35,47.54,40600.0,47.5,47.65,47.35,47.54,40600.0
2011-08-03 13:00:00,47.54,47.76,47.36,47.67,60700.0,47.54,47.76,47.36,47.67,60700.0
2011-08-03 13:30:00,47.7,48.18,47.67,48.12,80100.0,47.7,48.18,47.67,48.12,80100.0
2011-08-03 14:00:00,48.16,48.25,47.66,47.66,95300.0,48.16,48.25,47.66,47.66,95300.0
2011-08-03 14:30:00,47.71,48.07,47.64,47.96,164700.0,47.71,48.07,47.64,47.96,164700.0
2011-08-03 15:00:00,47.95,48.05,47.68,47.94,150800.0,47.95,48.05,47.68,47.94,150800.0
2011-08-03 15:30:00,47.96,48.0,47.76,47.85,228700.0,47.96,48.0,47.76,47.85,228700.0
2011-08-04 09:30:00,47.08,47.38,45.27,46.18,438000.0,47.08,47.38,45.27,46.18,438000.0
2011-08-04 10:00:00,46.16,46.21,45.55,45.96,181100.0,46.16,46.21,45.55,45.96,181100.0
2011-08-04 10:30:00,45.96,46.21,45.07,45.15,140500.0,45.96,46.21,45.07,45.15,140500.0
2011-08-04 11:00:00,45.18,45.23,44.87,44.9,147000.0,45.18,45.23,44.87,44.9,147000.0
2011-08-04 11:30:00,44.91,45.1,44.5,44.75,147800.0,44.91,45.1,44.5,44.75,147800.0
2011-08-04 12:00:00,44.76,45.12,44.56,44.98,106300.0,44.76,45.12,44.56,44.98,106300.0
2011-08-04 12:30:00,44.98,45.87,44.98,45.84,130400.0,44.98,45.87,44.98,45.84,130400.0
2011-08-04 13:00:00,45.82,45.87,45.52,45.66,77500.0,45.82,45.87,45.52,45.66,77500.0
2011-08-04 13:30:00,45.67,45.67,45.34,45.39,116200.0,45.67,45.67,45.34,45.39,116200.0
2011-08-04 14:00:00,45.4,45.41,44.41,44.46,159200.0,45.4,45.41,44.41,44.46,159200.0
2011-08-04 14:30:00,44.46,44.8,44.35,44.61,133700.0,44.46,44.8,44.35,44.61,133700.0
2011-08-04 15:00:00,44.6,44.9,44.25,44.27,146800.0,44.6,44.9,44.25,44.27,146800.0
2011-08-04 15:30:00,44.27,44.47,43.86,44.18,836100.0,44.27,44.47,43.86,44.18,836100.0
2011-08-05 09:30:00,44.18,46.7,42.24,42.71,473500.0,44.18,46.7,42.24,42.71,473500.0
2011-08-05 10:00:00,42.71,44.14,42.46,43.9,308900.0,42.71,44.14,42.46,43.9,308900.0
2011-08-05 10:30:00,43.93,43.96,42.8,43.16,330000.0,43.93,43.96,42.8,43.16,330000.0
2011-08-05 11:00:00,43.18,43.21,42.28,42.6,207500.0,43.18,43.21,42.28,42.6,207500.0
2011-08-05 11:30:00,42.6,42.8,41.48,41.66,210000.0,42.6,42.8,41.48,41.66,210000.0
2011-08-05 12:00:00,41.64,42.53,41.57,42.32,283100.0,41.64,42.53,41.57,42.32,283100.0
2011-08-05 12:30:00,42.31,43.3,42.15,43.14,334400.0,42.31,43.3,42.15,43.14,334400.0
2011-08-05 13:00:00,43.15,43.48,42.79,43.34,205900.0,43.15,43.48,42.79,43.34,205900.0
2011-08-05 13:30:00,43.34,43.61,43.1,43.47,131100.0,43.34,43.61,43.1,43.47,131100.0
2011-08-05 14:00:00,43.46,43.53,43.27,43.39,154100.0,43.46,43.53,43.27,43.39,154100.0
2011-08-05 14:30:00,43.4,43.43,42.79,43.03,203300.0,43.4,43.43,42.79,43.03,203300.0
2011-08-05 15:00:00,43.01,43.11,42.54,42.73,203300.0,43.01,43.11,42.54,42.73,203300.0
2011-08-05 15:30:00,42.75,43.21,42.74,42.98,454100.0,42.75,43.21,42.74,42.98,454100.0
2011-08-08 09:30:00,41.66,42.34,40.46,40.61,624000.0,41.66,42.34,40.46,40.61,624000.0
2011-08-08 10:00:00,40.62,40.82,39.9,40.14,519700.0,40.62,40.82,39.9,40.14,519700.0
2011-08-08 10:30:00,40.15,40.4,39.8,40.03,336500.0,40.15,40.4,39.8,40.03,336500.0
2011-08-08 11:00:00,40.03,41.1,39.94,40.56,357000.0,40.03,41.1,39.94,40.56,357000.0
2011-08-08 11:30:00,40.51,40.93,40.41,40.74,164900.0,40.51,40.93,40.41,40.74,164900.0
2011-08-08 12:00:00,40.75,40.96,40.53,40.54,151500.0,40.75,40.96,40.53,40.54,151500.0
2011-08-08 12:30:00,40.53,40.81,40.46,40.59,94200.0,40.53,40.81,40.46,40.59,94200.0
2011-08-08 13:00:00,40.59,40.79,40.28,40.57,93600.0,40.59,40.79,40.28,40.57,93600.0
2011-08-08 13:30:00,40.57,40.74,40.03,40.1,348200.0,40.57,40.74,40.03,40.1,348200.0
2011-08-08 14:00:00,40.08,40.37,39.06,39.19,228600.0,40.08,40.37,39.06,39.19,228600.0
2011-08-08 14:30:00,39.18,39.7,39.07,39.38,316100.0,39.18,39.7,39.07,39.38,316100.0
2011-08-08 15:00:00,39.34,40.37,39.28,40.32,307700.0,39.34,40.37,39.28,40.32,307700.0
2011-08-08 15:30:00,40.31,40.75,39.98,40.0,1043900.0,40.31,40.75,39.98,40.0,1043900.0
2011-08-09 09:30:00,40.64,41.58,40.05,41.41,511700.0,40.64,41.58,40.05,41.41,511700.0
2011-08-09 10:00:00,41.41,42.57,41.38,42.18,347800.0,41.41,42.57,41.38,42.18,347800.0
2011-08-09 10:30:00,42.2,42.7,42.13,42.66,251700.0,42.2,42.7,42.13,42.66,251700.0
2011-08-09 11:00:00,42.65,42.69,41.98,42.39,277900.0,42.65,42.69,41.98,42.39,277900.0
2011-08-09 11:30:00,42.44,43.45,42.34,43.39,281000.0,42.44,43.45,42.34,43.39,281000.0
2011-08-09 12:00:00,43.35,43.62,43.28,43.55,173800.0,43.35,43.62,43.28,43.55,173800.0
2011-08-09 12:30:00,43.58,43.58,43.33,43.41,256100.0,43.58,43.58,43.33,43.41,256100.0
2011-08-09 13:00:00,43.4,43.54,43.19,43.32,189800.0,43.4,43.54,43.19,43.32,189800.0
2011-08-09 13:30:00,43.32,43.38,42.85,42.9,216100.0,43.32,43.38,42.85,42.9,216100.0
2011-08-09 14:00:00,42.92,43.18,42.0,42.45,306200.0,42.92,43.18,42.0,42.45,306200.0
2011-08-09 14:30:00,42.47,42.76,41.12,42.42,453300.0,42.47,42.76,41.12,42.42,453300.0
2011-08-09 15:00:00,42.31,43.44,42.09,43.35,265300.0,42.31,43.44,42.09,43.35,265300.0
2011-08-09 15:30:00,43.35,44.47,43.07,44.45,513000.0,43.35,44.47,43.07,44.45,513000.0
2011-08-10 09:30:00,42.45,44.36,42.12,43.43,452500.0,42.45,44.36,42.12,43.43,452500.0
2011-08-10 10:00:00,43.48,43.7,41.93,42.38,324000.0,43.48,43.7,41.93,42.38,324000.0
2011-08-10 10:30:00,42.35,43.15,42.16,42.63,170600.0,42.35,43.15,42.16,42.63,170600.0
2011-08-10 11:00:00,42.54,42.8,42.27,42.51,131400.0,42.54,42.8,42.27,42.51,131400.0
2011-08-10 11:30:00,42.55,43.25,42.43,42.97,90000.0,42.55,43.25,42.43,42.97,90000.0
2011-08-10 12:00:00,42.96,43.17,42.61,42.61,93400.0,42.96,43.17,42.61,42.61,93400.0
2011-08-10 12:30:00,42.6,42.79,42.37,42.64,50200.0,42.6,42.79,42.37,42.64,50200.0
2011-08-10 13:00:00,42.63,42.95,42.34,42.62,68800.0,42.63,42.95,42.34,42.62,68800.0
2011-08-10 13:30:00,42.59,43.08,42.4,43.01,166800.0,42.59,43.08,42.4,43.01,166800.0
2011-08-10 14:00:00,42.99,43.7,42.86,43.39,155000.0,42.99,43.7,42.86,43.39,155000.0
2011-08-10 14:30:00,43.38,43.45,42.67,42.71,154100.0,43.38,43.45,42.67,42.71,154100.0
2011-08-10 15:00:00,42.69,42.81,42.26,42.39,157500.0,42.69,42.81,42.26,42.39,157500.0
2011-08-10 15:30:00,42.39,42.44,41.75,41.77,407000.0,42.39,42.44,41.75,41.77,407000.0
2011-08-11 09:30:00,41.89,42.63,41.31,41.73,123300.0,41.89,42.63,41.31,41.73,123300.0
2011-08-11 10:00:00,41.73,42.5,41.38,42.18,114800.0,41.73,42.5,41.38,42.18,114800.0
2011-08-11 10:30:00,42.32,42.88,42.19,42.59,107200.0,42.32,42.88,42.19,42.59,107200.0
2011-08-11 11:00:00,42.62,42.71,42.11,42.43,107200.0,42.62,42.71,42.11,42.43,107200.0
2011-08-11 11:30:00,42.48,42.84,42.32,42.71,59800.0,42.48,42.84,42.32,42.71,59800.0
2011-08-11 12:00:00,42.66,42.7,42.29,42.44,28900.0,42.66,42.7,42.29,42.44,28900.0
2011-08-11 12:30:00,42.43,43.47,42.43,43.4,114600.0,42.43,43.47,42.43,43.4,114600.0
2011-08-11 13:00:00,43.4,43.4,42.92,43.14,80200.0,43.4,43.4,42.92,43.14,80200.0
2011-08-11 13:30:00,43.15,43.36,42.92,43.36,67700.0,43.15,43.36,42.92,43.36,67700.0
2011-08-11 14:00:00,43.31,43.41,43.1,43.38,77800.0,43.31,43.41,43.1,43.38,77800.0
2011-08-11 14:30:00,43.39,43.47,42.94,43.41,102000.0,43.39,43.47,42.94,43.41,102000.0
2011-08-11 15:00:00,43.4,43.93,43.33,43.71,108600.0,43.4,43.93,43.33,43.71,108600.0
2011-08-11 15:30:00,43.71,44.0,43.27,43.34,383700.0,43.71,44.0,43.27,43.34,383700.0
2011-08-12 09:30:00,42.72,45.15,42.72,44.62,326500.0,42.72,45.15,42.72,44.62,326500.0
2011-08-12 10:00:00,44.55,44.59,43.73,44.25,93200.0,44.55,44.59,43.73,44.25,93200.0
2011-08-12 10:30:00,44.27,44.38,43.79,44.1,97800.0,44.27,44.38,43.79,44.1,97800.0
2011-08-12 11:00:00,44.13,44.39,43.86,44.37,87200.0,44.13,44.39,43.86,44.37,87200.0
2011-08-12 11:30:00,44.37,44.65,44.27,44.36,187400.0,44.37,44.65,44.27,44.36,187400.0
2011-08-12 12:00:00,44.32,44.5,44.26,44.36,81600.0,44.32,44.5,44.26,44.36,81600.0
2011-08-12 12:30:00,44.34,44.58,44.22,44.49,164200.0,44.34,44.58,44.22,44.49,164200.0
2011-08-12 13:00:00,44.51,44.69,44.38,44.66,91800.0,44.51,44.69,44.38,44.66,91800.0
2011-08-12 13:30:00,44.67,45.04,44.62,45.02,74500.0,44.67,45.04,44.62,45.02,74500.0
2011-08-12 14:00:00,44.97,45.03,44.41,44.57,59500.0,44.97,45.03,44.41,44.57,59500.0
2011-08-12 14:30:00,44.57,44.63,44.35,44.5,79100.0,44.57,44.63,44.35,44.5,79100.0
2011-08-12 15:00:00,44.48,44.62,44.36,44.58,72800.0,44.48,44.62,44.36,44.58,72800.0
2011-08-12 15:30:00,44.58,44.63,44.34,44.48,344800.0,44.58,44.63,44.34,44.48,344800.0
2011-08-15 09:30:00,44.72,45.8,44.49,45.72,152900.0,44.72,45.8,44.49,45.72,152900.0
2011-08-15 10:00:00,45.72,46.24,45.64,46.22,155400.0,45.72,46.24,45.64,46.22,155400.0
2011-08-15 10:30:00,46.21,46.28,45.95,46.13,111000.0,46.21,46.28,45.95,46.13,111000.0
2011-08-15 11:00:00,46.13,46.26,45.68,45.73,153300.0,46.13,46.26,45.68,45.73,153300.0
2011-08-15 11:30:00,45.73,45.73,45.39,45.59,52400.0,45.73,45.73,45.39,45.59,52400.0
2011-08-15 12:00:00,45.57,45.77,45.41,45.57,56900.0,45.57,45.77,45.41,45.57,56900.0
2011-08-15 12:30:00,45.57,45.96,45.57,45.94,67400.0,45.57,45.96,45.57,45.94,67400.0
2011-08-15 13:00:00,45.93,46.03,45.67,45.73,56000.0,45.93,46.03,45.67,45.73,56000.0
2011-08-15 13:30:00,45.75,45.9,45.66,45.84,40200.0,45.75,45.9,45.66,45.84,40200.0
2011-08-15 14:00:00,45.83,46.13,45.78,46.05,71700.0,45.83,46.13,45.78,46.05,71700.0
2011-08-15 14:30:00,46.06,46.24,46.03,46.16,103900.0,46.06,46.24,46.03,46.16,103900.0
2011-08-15 15:00:00,46.17,46.29,45.88,45.98,182700.0,46.17,46.29,45.88,45.98,182700.0
2011-08-15 15:30:00,45.97,46.33,45.9,46.3,346300.0,45.97,46.33,45.9,46.3,346300.0
2011-08-16 09:30:00,45.98,46.09,45.19,45.55,182500.0,45.98,46.09,45.19,45.55,182500.0
2011-08-16 10:00:00,45.55,46.08,45.52,45.9,133400.0,45.55,46.08,45.52,45.9,133400.0
2011-08-16 10:30:00,45.89,46.11,45.72,46.07,79400.0,45.89,46.11,45.72,46.07,79400.0
2011-08-16 11:00:00,46.05,46.12,45.89,46.05,83300.0,46.05,46.12,45.89,46.05,83300.0
2011-08-16 11:30:00,46.04,46.23,46.0,46.23,56100.0,46.04,46.23,46.0,46.23,56100.0
2011-08-16 12:00:00,46.19,46.47,45.83,45.9,87200.0,46.19,46.47,45.83,45.9,87200.0
2011-08-16 12:30:00,45.87,46.04,45.76,45.97,51300.0,45.87,46.04,45.76,45.97,51300.0
2011-08-16 13:00:00,45.94,45.98,45.62,45.8,113200.0,45.94,45.98,45.62,45.8,113200.0
2011-08-16 13:30:00,45.8,46.12,45.71,46.02,50400.0,45.8,46.12,45.71,46.02,50400.0
2011-08-16 14:00:00,46.05,46.3,45.88,45.95,57400.0,46.05,46.3,45.88,45.95,57400.0
2011-08-16 14:30:00,45.97,45.97,45.74,45.8,85100.0,45.97,45.97,45.74,45.8,85100.0
2011-08-16 15:00:00,45.8,46.34,45.8,46.34,174300.0,45.8,46.34,45.8,46.34,174300.0
2011-08-16 15:30:00,46.36,46.36,46.06,46.18,251300.0,46.36,46.36,46.06,46.18,251300.0
2011-08-17 09:30:00,46.76,47.81,46.52,47.33,251000.0,46.76,47.81,46.52,47.33,251000.0
2011-08-17 10:00:00,47.34,47.54,47.06,47.08,145900.0,47.34,47.54,47.06,47.08,145900.0
2011-08-17 10:30:00,47.09,47.15,46.75,46.75,142600.0,47.09,47.15,46.75,46.75,142600.0
2011-08-17 11:00:00,46.74,46.93,46.56,46.62,131700.0,46.74,46.93,46.56,46.62,131700.0
2011-08-17 11:30:00,46.62,46.67,46.25,46.38,106900.0,46.62,46.67,46.25,46.38,106900.0
2011-08-17 12:00:00,46.34,46.38,45.8,46.19,44200.0,46.34,46.38,45.8,46.19,44200.0
2011-08-17 12:30:00,46.15,46.39,46.1,46.28,104800.0,46.15,46.39,46.1,46.28,104800.0
2011-08-17 13:00:00,46.27,46.34,45.93,46.0,65000.0,46.27,46.34,45.93,46.0,65000.0
2011-08-17 13:30:00,46.0,46.14,45.99,46.04,104700.0,46.0,46.14,45.99,46.04,104700.0
2011-08-17 14:00:00,46.03,46.45,46.03,46.23,52500.0,46.03,46.45,46.03,46.23,52500.0
2011-08-17 14:30:00,46.24,46.49,46.08,46.44,89500.0,46.24,46.49,46.08,46.44,89500.0
2011-08-17 15:00:00,46.49,46.62,46.37,46.48,100300.0,46.49,46.62,46.37,46.48,100300.0
2011-08-17 15:30:00,46.49,46.76,46.36,46.67,265300.0,46.49,46.76,46.36,46.67,265300.0
2011-08-18 09:30:00,45.68,45.68,44.59,44.69,156900.0,45.68,45.68,44.59,44.69,156900.0
2011-08-18 10:00:00,44.7,45.7,44.55,45.53,235900.0,44.7,45.7,44.55,45.53,235900.0
2011-08-18 10:30:00,45.53,45.89,45.17,45.54,88200.0,45.53,45.89,45.17,45.54,88200.0
2011-08-18 11:00:00,45.5,45.51,45.05,45.4,89700.0,45.5,45.51,45.05,45.4,89700.0
2011-08-18 11:30:00,45.4,46.11,45.4,45.74,52100.0,45.4,46.11,45.4,45.74,52100.0
2011-08-18 12:00:00,45.77,45.88,45.45,45.7,63700.0,45.77,45.88,45.45,45.7,63700.0
2011-08-18 12:30:00,45.66,45.76,45.42,45.5,70500.0,45.66,45.76,45.42,45.5,70500.0
2011-08-18 13:00:00,45.5,45.53,45.01,45.3,66400.0,45.5,45.53,45.01,45.3,66400.0
2011-08-18 13:30:00,45.23,45.23,44.94,45.03,90300.0,45.23,45.23,44.94,45.03,90300.0
2011-08-18 14:00:00,45.04,45.61,45.04,45.56,123700.0,45.04,45.61,45.04,45.56,123700.0
2011-08-18 14:30:00,45.54,45.76,45.13,45.14,167600.0,45.54,45.76,45.13,45.14,167600.0
2011-08-18 15:00:00,45.13,45.38,44.98,45.14,257100.0,45.13,45.38,44.98,45.14,257100.0
2011-08-18 15:30:00,45.15,45.41,44.71,45.26,445400.0,45.15,45.41,44.71,45.26,445400.0
2011-08-19 09:30:00,44.68,46.1,44.53,46.1,193900.0,44.68,46.1,44.53,46.1,193900.0
2011-08-19 10:00:00,46.11,46.52,45.81,46.36,179100.0,46.11,46.52,45.81,46.36,179100.0
2011-08-19 10:30:00,46.35,46.94,46.17,46.71,198600.0,46.35,46.94,46.17,46.71,198600.0
2011-08-19 11:00:00,46.71,47.06,46.47,46.85,229100.0,46.71,47.06,46.47,46.85,229100.0
2011-08-19 11:30:00,46.84,47.77,46.8,47.72,160200.0,46.84,47.77,46.8,47.72,160200.0
2011-08-19 12:00:00,47.67,47.7,47.18,47.56,104300.0,47.67,47.7,47.18,47.56,104300.0
2011-08-19 12:30:00,47.58,47.82,47.43,47.63,95100.0,47.58,47.82,47.43,47.63,95100.0
2011-08-19 13:00:00,47.62,47.9,47.54,47.84,75100.0,47.62,47.9,47.54,47.84,75100.0
2011-08-19 13:30:00,47.84,47.88,47.24,47.31,132900.0,47.84,47.88,47.24,47.31,132900.0
2011-08-19 14:00:00,47.28,47.34,46.76,46.84,118200.0,47.28,47.34,46.76,46.84,118200.0
2011-08-19 14:30:00,46.83,47.06,46.59,46.72,111900.0,46.83,47.06,46.59,46.72,111900.0
2011-08-19 15:00:00,46.69,46.71,46.31,46.58,195100.0,46.69,46.71,46.31,46.58,195100.0
2011-08-19 15:30:00,46.58,46.73,46.2,46.49,365400.0,46.58,46.73,46.2,46.49,365400.0
2011-08-22 09:30:00,47.53,47.53,46.49,46.49,261800.0,47.53,47.53,46.49,46.49,261800.0
2011-08-22 10:00:00,46.49,46.71,46.0,46.28,149200.0,46.49,46.71,46.0,46.28,149200.0
2011-08-22 10:30:00,46.24,46.44,45.66,45.76,61200.0,46.24,46.44,45.66,45.76,61200.0
2011-08-22 11:00:00,45.68,45.86,45.13,45.4,107400.0,45.68,45.86,45.13,45.4,107400.0
2011-08-22 11:30:00,45.42,45.48,44.63,44.9,104500.0,45.42,45.48,44.63,44.9,104500.0
2011-08-22 12:00:00,44.89,45.56,44.89,45.27,98200.0,44.89,45.56,44.89,45.27,98200.0
2011-08-22 12:30:00,45.28,45.84,45.15,45.8,70100.0,45.28,45.84,45.15,45.8,70100.0
2011-08-22 13:00:00,45.77,45.88,45.5,45.51,39100.0,45.77,45.88,45.5,45.51,39100.0
2011-08-22 13:30:00,45.53,45.61,45.39,45.55,115500.0,45.53,45.61,45.39,45.55,115500.0
2011-08-22 14:00:00,45.57,45.68,45.39,45.5,111100.0,45.57,45.68,45.39,45.5,111100.0
2011-08-22 14:30:00,45.5,45.55,45.26,45.29,118500.0,45.5,45.55,45.26,45.29,118500.0
2011-08-22 15:00:00,45.27,45.69,45.23,45.57,113400.0,45.27,45.69,45.23,45.57,113400.0
2011-08-22 15:30:00,45.58,45.65,45.27,45.48,204600.0,45.58,45.65,45.27,45.48,204600.0
2011-08-23 09:30:00,45.64,45.74,44.45,44.67,149700.0,45.64,45.74,44.45,44.67,149700.0
2011-08-23 10:00:00,44.68,45.62,44.68,45.05,118700.0,44.68,45.62,44.68,45.05,118700.0
2011-08-23 10:30:00,45.01,45.29,44.77,44.99,103700.0,45.01,45.29,44.77,44.99,103700.0
2011-08-23 11:00:00,45.02,45.22,44.88,45.15,54200.0,45.02,45.22,44.88,45.15,54200.0
2011-08-23 11:30:00,45.18,45.45,45.12,45.42,132900.0,45.18,45.45,45.12,45.42,132900.0
2011-08-23 12:00:00,45.43,46.08,45.42,46.03,93200.0,45.43,46.08,45.42,46.03,93200.0
2011-08-23 12:30:00,46.03,46.29,46.02,46.11,55800.0,46.03,46.29,46.02,46.11,55800.0
2011-08-23 13:00:00,46.12,46.33,46.1,46.23,51700.0,46.12,46.33,46.1,46.23,51700.0
2011-08-23 13:30:00,46.25,46.45,45.98,46.0,69600.0,46.25,46.45,45.98,46.0,69600.0
2011-08-23 14:00:00,46.01,46.27,45.74,46.18,56200.0,46.01,46.27,45.74,46.18,56200.0
2011-08-23 14:30:00,46.18,46.62,46.15,46.56,48400.0,46.18,46.62,46.15,46.56,48400.0
2011-08-23 15:00:00,46.58,46.97,46.57,46.57,84800.0,46.58,46.97,46.57,46.57,84800.0
2011-08-23 15:30:00,46.62,47.0,46.53,46.92,226600.0,46.62,47.0,46.53,46.92,226600.0
2011-08-24 09:30:00,46.94,46.94,46.22,46.79,49900.0,46.94,46.94,46.22,46.79,49900.0
2011-08-24 10:00:00,46.8,47.15,46.3,46.3,152800.0,46.8,47.15,46.3,46.3,152800.0
2011-08-24 10:30:00,46.31,46.47,45.65,45.79,91400.0,46.31,46.47,45.65,45.79,91400.0
2011-08-24 11:00:00,45.82,46.13,45.69,45.99,56000.0,45.82,46.13,45.69,45.99,56000.0
2011-08-24 11:30:00,46.01,46.11,45.72,45.74,48100.0,46.01,46.11,45.72,45.74,48100.0
2011-08-24 12:00:00,45.72,45.72,45.22,45.4,93900.0,45.72,45.72,45.22,45.4,93900.0
2011-08-24 12:30:00,45.4,45.78,45.33,45.76,95400.0,45.4,45.78,45.33,45.76,95400.0
2011-08-24 13:00:00,45.74,45.76,45.58,45.7,74800.0,45.74,45.76,45.58,45.7,74800.0
2011-08-24 13:30:00,45.71,45.76,45.54,45.75,62600.0,45.71,45.76,45.54,45.75,62600.0
2011-08-24 14:00:00,45.75,45.86,45.56,45.69,48000.0,45.75,45.86,45.56,45.69,48000.0
2011-08-24 14:30:00,45.69,46.16,45.66,46.11,50200.0,45.69,46.16,45.66,46.11,50200.0
2011-08-24 15:00:00,46.11,46.43,46.05,46.39,92500.0,46.11,46.43,46.05,46.39,92500.0
2011-08-24 15:30:00,46.36,46.56,46.32,46.5,280300.0,46.36,46.56,46.32,46.5,280300.0
2011-08-25 09:30:00,46.74,47.2,46.31,46.47,152600.0,46.74,47.2,46.31,46.47,152600.0
2011-08-25 10:00:00,46.5,46.51,45.94,45.98,67800.0,46.5,46.51,45.94,45.98,67800.0
2011-08-25 10:30:00,45.97,46.05,45.43,45.8,85000.0,45.97,46.05,45.43,45.8,85000.0
2011-08-25 11:00:00,45.86,46.33,45.65,46.33,31400.0,45.86,46.33,45.65,46.33,31400.0
2011-08-25 11:30:00,46.27,46.47,46.08,46.39,31200.0,46.27,46.47,46.08,46.39,31200.0
2011-08-25 12:00:00,46.39,46.53,45.99,46.01,61800.0,46.39,46.53,45.99,46.01,61800.0
2011-08-25 12:30:00,45.99,45.99,45.69,45.75,65500.0,45.99,45.99,45.69,45.75,65500.0
2011-08-25 13:00:00,45.75,45.97,45.71,45.88,53400.0,45.75,45.97,45.71,45.88,53400.0
2011-08-25 13:30:00,45.88,46.02,45.66,45.75,53200.0,45.88,46.02,45.66,45.75,53200.0
2011-08-25 14:00:00,45.75,45.81,45.57,45.75,48900.0,45.75,45.81,45.57,45.75,48900.0
2011-08-25 14:30:00,45.78,45.89,45.51,45.53,46300.0,45.78,45.89,45.51,45.53,46300.0
2011-08-25 15:00:00,45.51,45.87,45.42,45.68,68600.0,45.51,45.87,45.42,45.68,68600.0
2011-08-25 15:30:00,45.64,45.7,45.3,45.38,171800.0,45.64,45.7,45.3,45.38,171800.0
2011-08-26 09:30:00,45.04,45.9,43.88,44.24,166100.0,45.04,45.9,43.88,44.24,166100.0
2011-08-26 10:00:00,44.21,44.75,43.34,44.28,395400.0,44.21,44.75,43.34,44.28,395400.0
2011-08-26 10:30:00,44.32,44.61,43.81,44.28,283300.0,44.32,44.61,43.81,44.28,283300.0
2011-08-26 11:00:00,44.28,45.26,44.17,44.77,94100.0,44.28,45.26,44.17,44.77,94100.0
2011-08-26 11:30:00,44.78,44.96,43.94,44.15,173200.0,44.78,44.96,43.94,44.15,173200.0
2011-08-26 12:00:00,44.15,45.02,44.14,44.97,135500.0,44.15,45.02,44.14,44.97,135500.0
2011-08-26 12:30:00,44.96,45.08,44.57,44.71,100200.0,44.96,45.08,44.57,44.71,100200.0
2011-08-26 13:00:00,44.72,45.14,44.65,45.11,76500.0,44.72,45.14,44.65,45.11,76500.0
2011-08-26 13:30:00,45.09,45.18,44.86,45.16,120400.0,45.09,45.18,44.86,45.16,120400.0
2011-08-26 14:00:00,45.15,45.21,44.81,44.82,111200.0,45.15,45.21,44.81,44.82,111200.0
2011-08-26 14:30:00,44.82,44.9,44.29,44.74,218400.0,44.82,44.9,44.29,44.74,218400.0
2011-08-26 15:00:00,44.74,44.94,44.71,44.91,214000.0,44.74,44.94,44.71,44.91,214000.0
2011-08-26 15:30:00,44.89,45.31,44.89,45.26,259300.0,44.89,45.31,44.89,45.26,259300.0
2011-08-29 09:30:00,44.75,45.06,43.92,44.0,352400.0,44.75,45.06,43.92,44.0,352400.0
2011-08-29 10:00:00,43.98,44.11,43.66,43.76,314900.0,43.98,44.11,43.66,43.76,314900.0
2011-08-29 10:30:00,43.78,44.27,43.7,44.27,156500.0,43.78,44.27,43.7,44.27,156500.0
2011-08-29 11:00:00,44.27,44.65,44.14,44.36,119300.0,44.27,44.65,44.14,44.36,119300.0
2011-08-29 11:30:00,44.36,44.82,44.36,44.7,66400.0,44.36,44.82,44.36,44.7,66400.0
2011-08-29 12:00:00,44.71,44.78,44.65,44.71,88300.0,44.71,44.78,44.65,44.71,88300.0
2011-08-29 12:30:00,44.71,44.99,44.62,44.94,131600.0,44.71,44.99,44.62,44.94,131600.0
2011-08-29 13:00:00,44.95,45.33,44.91,45.16,84800.0,44.95,45.33,44.91,45.16,84800.0
2011-08-29 13:30:00,45.15,45.22,45.02,45.12,82400.0,45.15,45.22,45.02,45.12,82400.0
2011-08-29 14:00:00,45.12,45.2,44.83,45.0,127100.0,45.12,45.2,44.83,45.0,127100.0
2011-08-29 14:30:00,45.0,45.02,44.42,44.5,181100.0,45.0,45.02,44.42,44.5,181100.0
2011-08-29 15:00:00,44.5,44.68,44.14,44.21,279000.0,44.5,44.68,44.14,44.21,279000.0
2011-08-29 15:30:00,44.22,44.22,43.9,43.95,750600.0,44.22,44.22,43.9,43.95,750600.0
2011-08-30 09:30:00,44.38,45.2,43.82,44.87,206500.0,44.38,45.2,43.82,44.87,206500.0
2011-08-30 10:00:00,44.82,44.87,44.01,44.25,196800.0,44.82,44.87,44.01,44.25,196800.0
2011-08-30 10:30:00,44.25,44.75,44.24,44.58,117100.0,44.25,44.75,44.24,44.58,117100.0
2011-08-30 11:00:00,44.56,44.89,44.53,44.83,76500.0,44.56,44.89,44.53,44.83,76500.0
2011-08-30 11:30:00,44.81,45.14,44.74,44.99,84300.0,44.81,45.14,44.74,44.99,84300.0
2011-08-30 12:00:00,45.03,45.16,44.79,45.11,68300.0,45.03,45.16,44.79,45.11,68300.0
2011-08-30 12:30:00,45.12,45.24,44.84,44.89,54500.0,45.12,45.24,44.84,44.89,54500.0
2011-08-30 13:00:00,44.9,45.25,44.79,45.08,72700.0,44.9,45.25,44.79,45.08,72700.0
2011-08-30 13:30:00,45.06,45.06,44.68,44.72,108900.0,45.06,45.06,44.68,44.72,108900.0
2011-08-30 14:00:00,44.72,45.21,44.53,45.21,140000.0,44.72,45.21,44.53,45.21,140000.0
2011-08-30 14:30:00,45.24,45.28,44.93,45.16,94400.0,45.24,45.28,44.93,45.16,94400.0
2011-08-30 15:00:00,45.17,45.42,45.1,45.39,104800.0,45.17,45.42,45.1,45.39,104800.0
2011-08-30 15:30:00,45.41,45.63,45.2,45.27,263700.0,45.41,45.63,45.2,45.27,263700.0
2011-08-31 09:30:00,45.43,46.32,45.4,46.19,111500.0,45.43,46.32,45.4,46.19,111500.0
2011-08-31 10:00:00,46.18,46.42,45.95,46.33,55500.0,46.18,46.42,45.95,46.33,55500.0
2011-08-31 10:30:00,46.33,46.67,46.15,46.31,159800.0,46.33,46.67,46.15,46.31,159800.0
2011-08-31 11:00:00,46.29,46.34,45.85,45.87,83000.0,46.29,46.34,45.85,45.87,83000.0
2011-08-31 11:30:00,45.86,46.1,45.67,45.9,90900.0,45.86,46.1,45.67,45.9,90900.0
2011-08-31 12:00:00,45.89,46.03,45.67,45.67,55300.0,45.89,46.03,45.67,45.67,55300.0
2011-08-31 12:30:00,45.67,45.79,45.56,45.74,60700.0,45.67,45.79,45.56,45.74,60700.0
2011-08-31 13:00:00,45.75,45.84,45.6,45.7,73600.0,45.75,45.84,45.6,45.7,73600.0
2011-08-31 13:30:00,45.68,45.82,45.44,45.47,47400.0,45.68,45.82,45.44,45.47,47400.0
2011-08-31 14:00:00,45.49,45.6,45.29,45.37,52200.0,45.49,45.6,45.29,45.37,52200.0
2011-08-31 14:30:00,45.35,45.37,45.02,45.11,86900.0,45.35,45.37,45.02,45.11,86900.0
2011-08-31 15:00:00,45.13,45.4,45.05,45.24,105600.0,45.13,45.4,45.05,45.24,105600.0
2011-08-31 15:30:00,45.26,45.56,45.2,45.32,219600.0,45.26,45.56,45.2,45.32,219600.0
2011-09-01 09:30:00,45.59,46.34,45.01,45.65,101600.0,45.59,46.34,45.01,45.65,101600.0
2011-09-01 10:00:00,45.61,46.07,45.55,45.85,81900.0,45.61,46.07,45.55,45.85,81900.0
2011-09-01 10:30:00,45.83,46.0,45.61,45.79,83700.0,45.83,46.0,45.61,45.79,83700.0
2011-09-01 11:00:00,45.83,45.94,45.5,45.75,87100.0,45.83,45.94,45.5,45.75,87100.0
2011-09-01 11:30:00,45.75,45.82,45.49,45.73,64100.0,45.75,45.82,45.49,45.73,64100.0
2011-09-01 12:00:00,45.75,45.75,45.5,45.57,40400.0,45.75,45.75,45.5,45.57,40400.0
2011-09-01 12:30:00,45.59,45.6,45.35,45.38,42100.0,45.59,45.6,45.35,45.38,42100.0
2011-09-01 13:00:00,45.37,45.46,45.25,45.4,44600.0,45.37,45.46,45.25,45.4,44600.0
2011-09-01 13:30:00,45.39,45.41,45.11,45.15,68400.0,45.39,45.41,45.11,45.15,68400.0
2011-09-01 14:00:00,45.16,45.24,44.8,44.88,81100.0,45.16,45.24,44.8,44.88,81100.0
2011-09-01 14:30:00,44.9,45.27,44.88,45.09,64800.0,44.9,45.27,44.88,45.09,64800.0
2011-09-01 15:00:00,45.1,45.29,44.91,45.19,71800.0,45.1,45.29,44.91,45.19,71800.0
2011-09-01 15:30:00,45.19,45.32,44.98,45.11,191400.0,45.19,45.32,44.98,45.11,191400.0
2011-09-02 09:30:00,44.29,44.66,44.15,44.63,114800.0,44.29,44.66,44.15,44.63,114800.0
2011-09-02 10:00:00,44.65,45.48,44.65,45.46,89600.0,44.65,45.48,44.65,45.46,89600.0
2011-09-02 10:30:00,45.43,45.43,45.02,45.3,31500.0,45.43,45.43,45.02,45.3,31500.0
2011-09-02 11:00:00,45.32,45.68,45.27,45.65,36400.0,45.32,45.68,45.27,45.65,36400.0
2011-09-02 11:30:00,45.63,45.83,45.55,45.55,116600.0,45.63,45.83,45.55,45.55,116600.0
2011-09-02 12:00:00,45.54,45.62,45.36,45.41,38100.0,45.54,45.62,45.36,45.41,38100.0
2011-09-02 12:30:00,45.43,45.52,45.25,45.45,61400.0,45.43,45.52,45.25,45.45,61400.0
2011-09-02 13:00:00,45.47,45.5,45.0,45.03,42800.0,45.47,45.5,45.0,45.03,42800.0
2011-09-02 13:30:00,45.01,45.17,44.85,45.14,135300.0,45.01,45.17,44.85,45.14,135300.0
2011-09-02 14:00:00,45.13,45.24,44.86,45.04,181100.0,45.13,45.24,44.86,45.04,181100.0
2011-09-02 14:30:00,45.01,45.01,44.51,44.54,63400.0,45.01,45.01,44.51,44.54,63400.0
2011-09-02 15:00:00,44.53,44.79,44.46,44.69,98500.0,44.53,44.79,44.46,44.69,98500.0
2011-09-02 15:30:00,44.69,44.88,44.56,44.59,158600.0,44.69,44.88,44.56,44.59,158600.0
2011-09-06 09:30:00,43.67,44.31,43.25,44.25,513700.0,43.67,44.31,43.25,44.25,513700.0
2011-09-06 10:00:00,44.28,44.71,44.27,44.36,292200.0,44.28,44.71,44.27,44.36,292200.0
2011-09-06 10:30:00,44.35,44.42,44.01,44.37,125800.0,44.35,44.42,44.01,44.37,125800.0
2011-09-06 11:00:00,44.36,44.58,44.17,44.5,105900.0,44.36,44.58,44.17,44.5,105900.0
2011-09-06 11:30:00,44.49,44.81,44.38,44.75,62100.0,44.49,44.81,44.38,44.75,62100.0
2011-09-06 12:00:00,44.75,45.11,44.75,44.95,123600.0,44.75,45.11,44.75,44.95,123600.0
2011-09-06 12:30:00,44.94,45.0,44.85,45.0,50200.0,44.94,45.0,44.85,45.0,50200.0
2011-09-06 13:00:00,45.0,45.21,44.93,44.98,85800.0,45.0,45.21,44.93,44.98,85800.0
2011-09-06 13:30:00,44.97,45.07,44.89,44.9,221800.0,44.97,45.07,44.89,44.9,221800.0
2011-09-06 14:00:00,44.9,45.28,44.76,45.25,184500.0,44.9,45.28,44.76,45.25,184500.0
2011-09-06 14:30:00,45.25,45.87,45.22,45.54,268400.0,45.25,45.87,45.22,45.54,268400.0
2011-09-06 15:00:00,45.55,45.56,45.16,45.25,241200.0,45.55,45.56,45.16,45.25,241200.0
2011-09-06 15:30:00,45.25,45.71,45.12,45.57,353900.0,45.25,45.71,45.12,45.57,353900.0
2011-09-07 09:30:00,46.13,46.61,45.94,46.43,230300.0,46.13,46.61,45.94,46.43,230300.0
2011-09-07 10:00:00,46.48,46.55,46.02,46.04,134800.0,46.48,46.55,46.02,46.04,134800.0
2011-09-07 10:30:00,46.05,46.23,45.96,46.2,97900.0,46.05,46.23,45.96,46.2,97900.0
2011-09-07 11:00:00,46.2,46.31,46.07,46.23,88800.0,46.2,46.31,46.07,46.23,88800.0
2011-09-07 11:30:00,46.29,46.55,46.1,46.48,52300.0,46.29,46.55,46.1,46.48,52300.0
2011-09-07 12:00:00,46.48,46.6,46.45,46.55,32700.0,46.48,46.6,46.45,46.55,32700.0
2011-09-07 12:30:00,46.55,46.61,46.45,46.51,44000.0,46.55,46.61,46.45,46.51,44000.0
2011-09-07 13:00:00,46.5,46.78,46.47,46.77,43700.0,46.5,46.78,46.47,46.77,43700.0
2011-09-07 13:30:00,46.78,46.78,46.45,46.68,43400.0,46.78,46.78,46.45,46.68,43400.0
2011-09-07 14:00:00,46.68,46.82,46.66,46.75,40300.0,46.68,46.82,46.66,46.75,40300.0
2011-09-07 14:30:00,46.75,46.84,46.67,46.8,55800.0,46.75,46.84,46.67,46.8,55800.0
2011-09-07 15:00:00,46.78,46.83,46.65,46.72,45400.0,46.78,46.83,46.65,46.72,45400.0
2011-09-07 15:30:00,46.75,46.98,46.66,46.93,171100.0,46.75,46.98,46.66,46.93,171100.0
2011-09-08 09:30:00,46.43,46.8,46.0,46.35,179100.0,46.43,46.8,46.0,46.35,179100.0
2011-09-08 10:00:00,46.32,47.04,46.09,46.79,190600.0,46.32,47.04,46.09,46.79,190600.0
2011-09-08 10:30:00,46.79,47.37,46.79,47.12,205800.0,46.79,47.37,46.79,47.12,205800.0
2011-09-08 11:00:00,47.13,47.24,46.9,46.91,49300.0,47.13,47.24,46.9,46.91,49300.0
2011-09-08 11:30:00,46.87,47.38,46.81,47.27,141700.0,46.87,47.38,46.81,47.27,141700.0
2011-09-08 12:00:00,47.29,47.36,47.07,47.32,102900.0,47.29,47.36,47.07,47.32,102900.0
2011-09-08 12:30:00,47.33,48.0,47.3,47.95,135000.0,47.33,48.0,47.3,47.95,135000.0
2011-09-08 13:00:00,47.95,48.26,47.87,48.0,191100.0,47.95,48.26,47.87,48.0,191100.0
2011-09-08 13:30:00,47.97,48.15,47.47,47.57,190600.0,47.97,48.15,47.47,47.57,190600.0
2011-09-08 14:00:00,47.55,47.84,47.48,47.67,114300.0,47.55,47.84,47.48,47.67,114300.0
2011-09-08 14:30:00,47.67,47.9,47.46,47.53,95300.0,47.67,47.9,47.46,47.53,95300.0
2011-09-08 15:00:00,47.55,47.61,47.09,47.34,135500.0,47.55,47.61,47.09,47.34,135500.0
2011-09-08 15:30:00,47.35,47.8,47.25,47.56,419400.0,47.35,47.8,47.25,47.56,419400.0
2011-09-09 09:30:00,47.04,47.27,45.39,46.19,311600.0,47.04,47.27,45.39,46.19,311600.0
2011-09-09 10:00:00,46.22,47.06,46.19,47.03,172100.0,46.22,47.06,46.19,47.03,172100.0
2011-09-09 10:30:00,46.98,47.08,46.48,46.92,130900.0,46.98,47.08,46.48,46.92,130900.0
2011-09-09 11:00:00,46.89,47.1,46.57,46.66,122100.0,46.89,47.1,46.57,46.66,122100.0
2011-09-09 11:30:00,46.66,46.83,46.13,46.26,119100.0,46.66,46.83,46.13,46.26,119100.0
2011-09-09 12:00:00,46.26,46.35,45.82,45.88,154700.0,46.26,46.35,45.82,45.88,154700.0
2011-09-09 12:30:00,45.87,45.92,45.38,45.7,76800.0,45.87,45.92,45.38,45.7,76800.0
2011-09-09 13:00:00,45.7,45.94,45.53,45.65,79600.0,45.7,45.94,45.53,45.65,79600.0
2011-09-09 13:30:00,45.64,45.65,45.25,45.56,112100.0,45.64,45.65,45.25,45.56,112100.0
2011-09-09 14:00:00,45.56,45.64,45.41,45.41,67200.0,45.56,45.64,45.41,45.41,67200.0
2011-09-09 14:30:00,45.41,45.62,45.32,45.38,127400.0,45.41,45.62,45.32,45.38,127400.0
2011-09-09 15:00:00,45.38,45.62,45.25,45.45,114600.0,45.38,45.62,45.25,45.45,114600.0
2011-09-09 15:30:00,45.45,45.99,45.45,45.8,397400.0,45.45,45.99,45.45,45.8,397400.0
2011-09-12 09:30:00,45.01,46.84,44.95,46.62,172200.0,45.01,46.84,44.95,46.62,172200.0
2011-09-12 10:00:00,46.6,47.07,46.28,46.35,163100.0,46.6,47.07,46.28,46.35,163100.0
2011-09-12 10:30:00,46.35,46.57,46.14,46.18,166600.0,46.35,46.57,46.14,46.18,166600.0
2011-09-12 11:00:00,46.18,47.0,46.09,46.91,122800.0,46.18,47.0,46.09,46.91,122800.0
2011-09-12 11:30:00,46.91,47.35,46.82,47.04,180400.0,46.91,47.35,46.82,47.04,180400.0
2011-09-12 12:00:00,47.03,47.29,46.96,47.11,101000.0,47.03,47.29,46.96,47.11,101000.0
2011-09-12 12:30:00,47.1,47.11,46.77,46.96,93800.0,47.1,47.11,46.77,46.96,93800.0
2011-09-12 13:00:00,46.95,47.15,46.79,46.89,80300.0,46.95,47.15,46.79,46.89,80300.0
2011-09-12 13:30:00,46.87,46.89,46.54,46.64,77300.0,46.87,46.89,46.54,46.64,77300.0
2011-09-12 14:00:00,46.64,47.02,46.56,46.88,139700.0,46.64,47.02,46.56,46.88,139700.0
2011-09-12 14:30:00,46.88,47.53,46.88,47.04,174500.0,46.88,47.53,46.88,47.04,174500.0
2011-09-12 15:00:00,47.04,47.32,46.92,47.22,154200.0,47.04,47.32,46.92,47.22,154200.0
2011-09-12 15:30:00,47.22,47.79,47.15,47.77,323500.0,47.22,47.79,47.15,47.77,323500.0
2011-09-13 09:30:00,47.78,48.6,47.53,48.49,204800.0,47.78,48.6,47.53,48.49,204800.0
2011-09-13 10:00:00,48.43,48.93,48.42,48.67,281500.0,48.43,48.93,48.42,48.67,281500.0
2011-09-13 10:30:00,48.73,48.89,48.46,48.59,246000.0,48.73,48.89,48.46,48.59,246000.0
2011-09-13 11:00:00,48.55,48.9,48.53,48.88,127800.0,48.55,48.9,48.53,48.88,127800.0
2011-09-13 11:30:00,48.9,49.25,48.76,49.2,174400.0,48.9,49.25,48.76,49.2,174400.0
2011-09-13 12:00:00,49.2,49.92,49.05,49.62,229800.0,49.2,49.92,49.05,49.62,229800.0
2011-09-13 12:30:00,49.61,49.69,49.28,49.38,89300.0,49.61,49.69,49.28,49.38,89300.0
2011-09-13 13:00:00,49.41,49.69,49.41,49.51,132800.0,49.41,49.69,49.41,49.51,132800.0
2011-09-13 13:30:00,49.53,49.94,49.35,49.92,175500.0,49.53,49.94,49.35,49.92,175500.0
2011-09-13 14:00:00,49.94,49.94,49.66,49.88,132200.0,49.94,49.94,49.66,49.88,132200.0
2011-09-13 14:30:00,49.9,49.96,49.71,49.9,138000.0,49.9,49.96,49.71,49.9,138000.0
2011-09-13 15:00:00,49.93,50.0,49.6,49.97,196500.0,49.93,50.0,49.6,49.97,196500.0
2011-09-13 15:30:00,49.95,50.47,49.95,50.18,683900.0,49.95,50.47,49.95,50.18,683900.0
2011-09-14 09:30:00,50.21,50.97,50.21,50.39,193700.0,50.21,50.97,50.21,50.39,193700.0
2011-09-14 10:00:00,50.41,50.59,49.5,49.73,150000.0,50.41,50.59,49.5,49.73,150000.0
2011-09-14 10:30:00,49.71,50.18,49.52,49.89,274800.0,49.71,50.18,49.52,49.89,274800.0
2011-09-14 11:00:00,49.88,50.06,49.77,50.0,116700.0,49.88,50.06,49.77,50.0,116700.0
2011-09-14 11:30:00,50.0,50.43,49.95,50.42,116900.0,50.0,50.43,49.95,50.42,116900.0
2011-09-14 12:00:00,50.42,50.54,50.28,50.42,91100.0,50.42,50.54,50.28,50.42,91100.0
2011-09-14 12:30:00,50.47,50.98,50.38,50.43,100700.0,50.47,50.98,50.38,50.43,100700.0
2011-09-14 13:00:00,50.43,50.61,50.23,50.61,68700.0,50.43,50.61,50.23,50.61,68700.0
2011-09-14 13:30:00,50.61,50.78,50.33,50.56,121400.0,50.61,50.78,50.33,50.56,121400.0
2011-09-14 14:00:00,50.58,50.95,50.55,50.73,198600.0,50.58,50.95,50.55,50.73,198600.0
2011-09-14 14:30:00,50.75,50.83,50.5,50.83,82200.0,50.75,50.83,50.5,50.83,82200.0
2011-09-14 15:00:00,50.83,51.16,50.7,51.04,157400.0,50.83,51.16,50.7,51.04,157400.0
2011-09-14 15:30:00,51.03,51.17,50.52,50.53,362600.0,51.03,51.17,50.52,50.53,362600.0
2011-09-15 09:30:00,51.06,51.17,50.1,50.38,339600.0,51.06,51.17,50.1,50.38,339600.0
2011-09-15 10:00:00,50.42,50.81,50.22,50.38,98500.0,50.42,50.81,50.22,50.38,98500.0
2011-09-15 10:30:00,50.38,50.41,49.81,49.88,112000.0,50.38,50.41,49.81,49.88,112000.0
2011-09-15 11:00:00,49.88,50.1,49.73,50.05,102200.0,49.88,50.1,49.73,50.05,102200.0
2011-09-15 11:30:00,50.05,50.3,49.94,49.98,281300.0,50.05,50.3,49.94,49.98,281300.0
2011-09-15 12:00:00,50.01,50.27,49.97,50.04,247400.0,50.01,50.27,49.97,50.04,247400.0
2011-09-15 12:30:00,50.04,50.08,49.99,50.0,94400.0,50.04,50.08,49.99,50.0,94400.0
2011-09-15 13:00:00,50.02,50.1,49.83,49.96,285900.0,50.02,50.1,49.83,49.96,285900.0
2011-09-15 13:30:00,49.97,50.29,49.93,50.19,132700.0,49.97,50.29,49.93,50.19,132700.0
2011-09-15 14:00:00,50.22,50.46,50.2,50.32,125600.0,50.22,50.46,50.2,50.32,125600.0
2011-09-15 14:30:00,50.35,50.45,50.22,50.38,58400.0,50.35,50.45,50.22,50.38,58400.0
2011-09-15 15:00:00,50.39,50.41,50.05,50.13,158500.0,50.39,50.41,50.05,50.13,158500.0
2011-09-15 15:30:00,50.13,50.2,50.0,50.12,478200.0,50.13,50.2,50.0,50.12,478200.0
2011-09-16 09:30:00,50.3,50.9,50.12,50.62,656900.0,50.3,50.9,50.12,50.62,656900.0
2011-09-16 10:00:00,50.6,51.11,50.45,50.56,164400.0,50.6,51.11,50.45,50.56,164400.0
2011-09-16 10:30:00,50.62,50.65,50.12,50.44,64700.0,50.62,50.65,50.12,50.44,64700.0
2011-09-16 11:00:00,50.42,50.75,50.38,50.61,55000.0,50.42,50.75,50.38,50.61,55000.0
2011-09-16 11:30:00,50.62,50.76,50.51,50.57,48400.0,50.62,50.76,50.51,50.57,48400.0
2011-09-16 12:00:00,50.55,50.74,50.46,50.65,55400.0,50.55,50.74,50.46,50.65,55400.0
2011-09-16 12:30:00,50.67,50.8,50.45,50.59,47600.0,50.67,50.8,50.45,50.59,47600.0
2011-09-16 13:00:00,50.59,50.66,50.34,50.35,81700.0,50.59,50.66,50.34,50.35,81700.0
2011-09-16 13:30:00,50.36,50.38,50.03,50.11,50800.0,50.36,50.38,50.03,50.11,50800.0
2011-09-16 14:00:00,50.12,50.44,50.12,50.28,73800.0,50.12,50.44,50.12,50.28,73800.0
2011-09-16 14:30:00,50.31,50.54,50.29,50.49,53400.0,50.31,50.54,50.29,50.49,53400.0
2011-09-16 15:00:00,50.49,50.51,50.33,50.4,80000.0,50.49,50.51,50.33,50.4,80000.0
2011-09-16 15:30:00,50.42,50.58,50.33,50.52,260000.0,50.42,50.58,50.33,50.52,260000.0
2011-09-19 09:30:00,49.78,49.78,48.45,49.69,382400.0,49.78,49.78,48.45,49.69,382400.0
2011-09-19 10:00:00,49.65,50.34,49.57,49.82,156100.0,49.65,50.34,49.57,49.82,156100.0
2011-09-19 10:30:00,49.8,50.07,49.67,50.03,117100.0,49.8,50.07,49.67,50.03,117100.0
2011-09-19 11:00:00,50.05,50.24,50.0,50.03,63700.0,50.05,50.24,50.0,50.03,63700.0
2011-09-19 11:30:00,50.0,50.37,49.95,50.28,146600.0,50.0,50.37,49.95,50.28,146600.0
2011-09-19 12:00:00,50.31,50.54,50.0,50.1,44400.0,50.31,50.54,50.0,50.1,44400.0
2011-09-19 12:30:00,50.09,50.79,50.0,50.67,142900.0,50.09,50.79,50.0,50.67,142900.0
2011-09-19 13:00:00,50.72,50.74,50.11,50.38,69900.0,50.72,50.74,50.11,50.38,69900.0
2011-09-19 13:30:00,50.38,50.48,50.14,50.2,30600.0,50.38,50.48,50.14,50.2,30600.0
2011-09-19 14:00:00,50.21,50.33,50.0,50.04,51300.0,50.21,50.33,50.0,50.04,51300.0
2011-09-19 14:30:00,50.05,50.26,50.0,50.02,77600.0,50.05,50.26,50.0,50.02,77600.0
2011-09-19 15:00:00,50.03,50.68,50.01,50.4,204600.0,50.03,50.68,50.01,50.4,204600.0
2011-09-19 15:30:00,50.4,50.52,50.08,50.19,304600.0,50.4,50.52,50.08,50.19,304600.0
2011-09-20 09:30:00,50.36,50.84,50.01,50.59,163700.0,50.36,50.84,50.01,50.59,163700.0
2011-09-20 10:00:00,50.61,51.27,50.45,51.15,125300.0,50.61,51.27,50.45,51.15,125300.0
2011-09-20 10:30:00,51.14,51.75,51.04,51.47,189600.0,51.14,51.75,51.04,51.47,189600.0
2011-09-20 11:00:00,51.47,51.69,51.28,51.58,105900.0,51.47,51.69,51.28,51.58,105900.0
2011-09-20 11:30:00,51.57,51.86,51.47,51.81,110900.0,51.57,51.86,51.47,51.81,110900.0
2011-09-20 12:00:00,51.81,51.88,51.46,51.85,58500.0,51.81,51.88,51.46,51.85,58500.0
2011-09-20 12:30:00,51.83,51.85,51.56,51.71,41000.0,51.83,51.85,51.56,51.71,41000.0
2011-09-20 13:00:00,51.73,51.95,51.59,51.84,104400.0,51.73,51.95,51.59,51.84,104400.0
2011-09-20 13:30:00,51.84,52.27,51.79,52.11,206600.0,51.84,52.27,51.79,52.11,206600.0
2011-09-20 14:00:00,52.11,52.59,52.0,52.43,321600.0,52.11,52.59,52.0,52.43,321600.0
2011-09-20 14:30:00,52.44,52.86,52.25,52.82,285500.0,52.44,52.86,52.25,52.82,285500.0
2011-09-20 15:00:00,52.8,52.82,51.8,52.0,671900.0,52.8,52.82,51.8,52.0,671900.0
2011-09-20 15:30:00,52.02,52.54,51.94,52.05,762500.0,52.02,52.54,51.94,52.05,762500.0
2011-09-21 09:30:00,51.98,52.82,51.52,52.58,147200.0,51.98,52.82,51.52,52.58,147200.0
2011-09-21 10:00:00,52.58,52.69,52.16,52.23,104600.0,52.58,52.69,52.16,52.23,104600.0
2011-09-21 10:30:00,52.29,52.49,52.0,52.29,159100.0,52.29,52.49,52.0,52.29,159100.0
2011-09-21 11:00:00,52.37,52.72,52.33,52.52,61000.0,52.37,52.72,52.33,52.52,61000.0
2011-09-21 11:30:00,52.48,52.78,52.46,52.48,50400.0,52.48,52.78,52.46,52.48,50400.0
2011-09-21 12:00:00,52.47,52.91,52.47,52.72,123100.0,52.47,52.91,52.47,52.72,123100.0
2011-09-21 12:30:00,52.68,52.98,52.63,52.9,83300.0,52.68,52.98,52.63,52.9,83300.0
2011-09-21 13:00:00,52.91,53.45,52.81,53.34,217900.0,52.91,53.45,52.81,53.34,217900.0
2011-09-21 13:30:00,53.34,53.61,53.1,53.5,181800.0,53.34,53.61,53.1,53.5,181800.0
2011-09-21 14:00:00,53.47,54.38,53.42,53.92,244100.0,53.47,54.38,53.42,53.92,244100.0
2011-09-21 14:30:00,53.92,54.09,53.57,53.64,234700.0,53.92,54.09,53.57,53.64,234700.0
2011-09-21 15:00:00,53.68,53.89,53.61,53.83,241800.0,53.68,53.89,53.61,53.83,241800.0
2011-09-21 15:30:00,53.83,53.89,53.07,53.2,663200.0,53.83,53.89,53.07,53.2,663200.0
2011-09-22 09:30:00,51.48,51.98,50.14,50.2,429200.0,51.48,51.98,50.14,50.2,429200.0
2011-09-22 10:00:00,50.19,51.79,50.17,51.23,346900.0,50.19,51.79,50.17,51.23,346900.0
2011-09-22 10:30:00,51.26,51.87,51.03,51.03,184400.0,51.26,51.87,51.03,51.03,184400.0
2011-09-22 11:00:00,51.03,51.62,50.88,50.94,178700.0,51.03,51.62,50.88,50.94,178700.0
2011-09-22 11:30:00,50.97,51.28,50.43,50.43,158900.0,50.97,51.28,50.43,50.43,158900.0
2011-09-22 12:00:00,50.43,50.54,49.68,49.96,224100.0,50.43,50.54,49.68,49.96,224100.0
2011-09-22 12:30:00,49.95,50.81,49.9,50.44,105300.0,49.95,50.81,49.9,50.44,105300.0
2011-09-22 13:00:00,50.49,50.52,49.59,49.59,159000.0,50.49,50.52,49.59,49.59,159000.0
2011-09-22 13:30:00,49.58,49.59,48.18,48.2,266200.0,49.58,49.59,48.18,48.2,266200.0
2011-09-22 14:00:00,48.23,49.6,47.96,49.44,403800.0,48.23,49.6,47.96,49.44,403800.0
2011-09-22 14:30:00,49.42,49.45,48.48,48.75,401500.0,49.42,49.45,48.48,48.75,401500.0
2011-09-22 15:00:00,48.74,48.89,48.18,48.54,309800.0,48.74,48.89,48.18,48.54,309800.0
2011-09-22 15:30:00,48.55,49.44,48.37,49.31,736100.0,48.55,49.44,48.37,49.31,736100.0
2011-09-23 09:30:00,48.98,50.83,48.86,50.77,311800.0,48.98,50.83,48.86,50.77,311800.0
2011-09-23 10:00:00,50.78,51.05,49.97,50.82,390700.0,50.78,51.05,49.97,50.82,390700.0
2011-09-23 10:30:00,50.82,50.96,50.34,50.51,289100.0,50.82,50.96,50.34,50.51,289100.0
2011-09-23 11:00:00,50.46,50.88,50.03,50.55,86700.0,50.46,50.88,50.03,50.55,86700.0
2011-09-23 11:30:00,50.63,50.65,50.17,50.4,189900.0,50.63,50.65,50.17,50.4,189900.0
2011-09-23 12:00:00,50.44,50.6,50.02,50.29,104300.0,50.44,50.6,50.02,50.29,104300.0
2011-09-23 12:30:00,50.29,50.41,49.9,49.93,237400.0,50.29,50.41,49.9,49.93,237400.0
2011-09-23 13:00:00,49.95,50.17,49.85,49.97,101200.0,49.95,50.17,49.85,49.97,101200.0
2011-09-23 13:30:00,49.96,50.28,49.83,50.23,131500.0,49.96,50.28,49.83,50.23,131500.0
2011-09-23 14:00:00,50.23,50.53,50.17,50.37,84900.0,50.23,50.53,50.17,50.37,84900.0
2011-09-23 14:30:00,50.37,50.77,50.33,50.39,112900.0,50.37,50.77,50.33,50.39,112900.0
2011-09-23 15:00:00,50.43,50.8,50.18,50.75,100100.0,50.43,50.8,50.18,50.75,100100.0
2011-09-23 15:30:00,50.72,50.91,50.39,50.72,268200.0,50.72,50.91,50.39,50.72,268200.0
2011-09-26 09:30:00,50.8,51.15,48.29,48.37,245700.0,50.8,51.15,48.29,48.37,245700.0
2011-09-26 10:00:00,48.45,48.46,46.69,48.04,463400.0,48.45,48.46,46.69,48.04,463400.0
2011-09-26 10:30:00,48.05,48.4,47.61,48.16,202200.0,48.05,48.4,47.61,48.16,202200.0
2011-09-26 11:00:00,48.22,48.79,48.09,48.77,101800.0,48.22,48.79,48.09,48.77,101800.0
2011-09-26 11:30:00,48.77,49.29,48.64,49.01,101600.0,48.77,49.29,48.64,49.01,101600.0
2011-09-26 12:00:00,49.01,49.06,48.58,48.76,69100.0,49.01,49.06,48.58,48.76,69100.0
2011-09-26 12:30:00,48.77,48.86,48.14,48.24,93200.0,48.77,48.86,48.14,48.24,93200.0
2011-09-26 13:00:00,48.25,48.31,47.87,48.28,95100.0,48.25,48.31,47.87,48.28,95100.0
2011-09-26 13:30:00,48.27,48.54,48.22,48.48,107700.0,48.27,48.54,48.22,48.48,107700.0
2011-09-26 14:00:00,48.49,48.78,48.11,48.46,229500.0,48.49,48.78,48.11,48.46,229500.0
2011-09-26 14:30:00,48.44,49.07,48.44,49.01,182300.0,48.44,49.07,48.44,49.01,182300.0
2011-09-26 15:00:00,49.01,49.21,48.93,49.14,123500.0,49.01,49.21,48.93,49.14,123500.0
2011-09-26 15:30:00,49.12,49.43,48.82,48.88,399000.0,49.12,49.43,48.82,48.88,399000.0
2011-09-27 09:30:00,49.28,49.97,48.74,49.97,198200.0,49.28,49.97,48.74,49.97,198200.0
2011-09-27 10:00:00,49.96,50.06,48.99,49.11,103600.0,49.96,50.06,48.99,49.11,103600.0
2011-09-27 10:30:00,49.14,49.19,48.75,49.04,219900.0,49.14,49.19,48.75,49.04,219900.0
2011-09-27 11:00:00,49.04,49.07,48.71,48.86,103700.0,49.04,49.07,48.71,48.86,103700.0
2011-09-27 11:30:00,48.87,48.92,48.43,48.43,99300.0,48.87,48.92,48.43,48.43,99300.0
2011-09-27 12:00:00,48.45,48.65,48.31,48.36,87800.0,48.45,48.65,48.31,48.36,87800.0
2011-09-27 12:30:00,48.35,48.5,47.83,48.4,231400.0,48.35,48.5,47.83,48.4,231400.0
2011-09-27 13:00:00,48.37,48.71,48.34,48.47,123400.0,48.37,48.71,48.34,48.47,123400.0
2011-09-27 13:30:00,48.48,48.66,48.3,48.41,133600.0,48.48,48.66,48.3,48.41,133600.0
2011-09-27 14:00:00,48.43,48.54,48.35,48.37,89600.0,48.43,48.54,48.35,48.37,89600.0
2011-09-27 14:30:00,48.37,48.47,48.22,48.25,106000.0,48.37,48.47,48.22,48.25,106000.0
2011-09-27 15:00:00,48.27,48.4,47.9,48.03,168800.0,48.27,48.4,47.9,48.03,168800.0
2011-09-27 15:30:00,48.03,48.12,47.39,47.7,454200.0,48.03,48.12,47.39,47.7,454200.0
2011-09-28 09:30:00,47.79,47.91,47.12,47.3,238400.0,47.79,47.91,47.12,47.3,238400.0
2011-09-28 10:00:00,47.32,47.64,46.72,47.06,151500.0,47.32,47.64,46.72,47.06,151500.0
2011-09-28 10:30:00,47.09,47.25,46.76,46.76,110500.0,47.09,47.25,46.76,46.76,110500.0
2011-09-28 11:00:00,46.76,46.8,45.77,45.98,212200.0,46.76,46.8,45.77,45.98,212200.0
2011-09-28 11:30:00,45.98,46.64,45.67,46.52,216200.0,45.98,46.64,45.67,46.52,216200.0
2011-09-28 12:00:00,46.52,47.11,46.52,47.1,118100.0,46.52,47.11,46.52,47.1,118100.0
2011-09-28 12:30:00,47.1,47.1,46.73,46.96,53100.0,47.1,47.1,46.73,46.96,53100.0
2011-09-28 13:00:00,46.95,46.95,46.37,46.48,43900.0,46.95,46.95,46.37,46.48,43900.0
2011-09-28 13:30:00,46.48,46.57,46.11,46.19,74500.0,46.48,46.57,46.11,46.19,74500.0
2011-09-28 14:00:00,46.19,46.4,46.1,46.26,47600.0,46.19,46.4,46.1,46.26,47600.0
2011-09-28 14:30:00,46.25,46.5,46.19,46.45,75300.0,46.25,46.5,46.19,46.45,75300.0
2011-09-28 15:00:00,46.45,46.8,46.37,46.42,113900.0,46.45,46.8,46.37,46.42,113900.0
2011-09-28 15:30:00,46.42,46.45,45.51,45.67,418600.0,46.42,46.45,45.51,45.67,418600.0
2011-09-29 09:30:00,46.45,46.85,46.03,46.22,102500.0,46.45,46.85,46.03,46.22,102500.0
2011-09-29 10:00:00,46.3,46.3,45.62,45.71,131500.0,46.3,46.3,45.62,45.71,131500.0
2011-09-29 10:30:00,45.69,45.79,44.75,44.75,138200.0,45.69,45.79,44.75,44.75,138200.0
2011-09-29 11:00:00,44.75,45.26,44.62,45.23,124700.0,44.75,45.26,44.62,45.23,124700.0
2011-09-29 11:30:00,45.21,45.36,45.05,45.1,48800.0,45.21,45.36,45.05,45.1,48800.0
2011-09-29 12:00:00,45.15,45.28,45.02,45.2,29600.0,45.15,45.28,45.02,45.2,29600.0
2011-09-29 12:30:00,45.2,45.2,44.72,44.78,48200.0,45.2,45.2,44.72,44.78,48200.0
2011-09-29 13:00:00,44.79,44.88,44.51,44.51,157900.0,44.79,44.88,44.51,44.51,157900.0
2011-09-29 13:30:00,44.54,44.59,43.88,43.97,128700.0,44.54,44.59,43.88,43.97,128700.0
2011-09-29 14:00:00,43.97,44.03,43.36,43.79,163100.0,43.97,44.03,43.36,43.79,163100.0
2011-09-29 14:30:00,43.79,43.9,43.39,43.72,124800.0,43.79,43.9,43.39,43.72,124800.0
2011-09-29 15:00:00,43.77,44.01,43.41,43.99,160400.0,43.77,44.01,43.41,43.99,160400.0
2011-09-29 15:30:00,44.0,44.64,43.94,44.5,433100.0,44.0,44.64,43.94,44.5,433100.0
2011-09-30 09:30:00,43.91,44.63,43.7,44.34,174000.0,43.91,44.63,43.7,44.34,174000.0
2011-09-30 10:00:00,44.31,44.68,44.25,44.5,158400.0,44.31,44.68,44.25,44.5,158400.0
2011-09-30 10:30:00,44.5,44.9,44.21,44.65,269100.0,44.5,44.9,44.21,44.65,269100.0
2011-09-30 11:00:00,44.65,45.31,44.39,45.22,139300.0,44.65,45.31,44.39,45.22,139300.0
2011-09-30 11:30:00,45.23,45.44,45.07,45.23,139100.0,45.23,45.44,45.07,45.23,139100.0
2011-09-30 12:00:00,45.2,45.33,45.07,45.31,92200.0,45.2,45.33,45.07,45.31,92200.0
2011-09-30 12:30:00,45.31,45.36,44.93,44.94,160300.0,45.31,45.36,44.93,44.94,160300.0
2011-09-30 13:00:00,44.93,45.14,44.83,45.05,110300.0,44.93,45.14,44.83,45.05,110300.0
2011-09-30 13:30:00,45.05,45.28,44.97,45.0,84900.0,45.05,45.28,44.97,45.0,84900.0
2011-09-30 14:00:00,45.0,45.0,44.69,44.8,120400.0,45.0,45.0,44.69,44.8,120400.0
2011-09-30 14:30:00,44.78,44.81,44.41,44.78,151300.0,44.78,44.81,44.41,44.78,151300.0
2011-09-30 15:00:00,44.77,44.88,44.56,44.71,175500.0,44.77,44.88,44.56,44.71,175500.0
2011-09-30 15:30:00,44.71,44.9,44.41,44.54,478800.0,44.71,44.9,44.41,44.54,478800.0
2011-10-03 09:30:00,44.28,44.28,42.73,42.8,447700.0,44.28,44.28,42.73,42.8,447700.0
2011-10-03 10:00:00,42.8,43.7,42.8,43.3,311200.0,42.8,43.7,42.8,43.3,311200.0
2011-10-03 10:30:00,43.31,43.34,42.7,42.74,142100.0,43.31,43.34,42.7,42.74,142100.0
2011-10-03 11:00:00,42.71,42.79,42.17,42.27,182300.0,42.71,42.79,42.17,42.27,182300.0
2011-10-03 11:30:00,42.28,42.38,41.6,41.77,210500.0,42.28,42.38,41.6,41.77,210500.0
2011-10-03 12:00:00,41.77,41.77,41.29,41.34,171300.0,41.77,41.77,41.29,41.34,171300.0
2011-10-03 12:30:00,41.35,41.39,40.76,41.06,273100.0,41.35,41.39,40.76,41.06,273100.0
2011-10-03 13:00:00,41.03,41.09,40.47,40.64,190100.0,41.03,41.09,40.47,40.64,190100.0
2011-10-03 13:30:00,40.67,40.69,40.08,40.38,207400.0,40.67,40.69,40.08,40.38,207400.0
2011-10-03 14:00:00,40.36,40.89,40.34,40.85,213900.0,40.36,40.89,40.34,40.85,213900.0
2011-10-03 14:30:00,40.84,40.92,40.7,40.8,246000.0,40.84,40.92,40.7,40.8,246000.0
2011-10-03 15:00:00,40.8,40.94,40.62,40.67,157100.0,40.8,40.94,40.62,40.67,157100.0
2011-10-03 15:30:00,40.67,40.97,40.45,40.5,514800.0,40.67,40.97,40.45,40.5,514800.0
2011-10-04 09:30:00,40.63,42.49,40.43,40.52,472100.0,40.63,42.49,40.43,40.52,472100.0
2011-10-04 10:00:00,40.53,41.54,40.34,41.49,378000.0,40.53,41.54,40.34,41.49,378000.0
2011-10-04 10:30:00,41.47,42.47,41.43,42.47,183000.0,41.47,42.47,41.43,42.47,183000.0
2011-10-04 11:00:00,42.47,42.74,41.73,41.74,311900.0,42.47,42.74,41.73,41.74,311900.0
2011-10-04 11:30:00,41.74,42.03,41.71,41.77,165200.0,41.74,42.03,41.71,41.77,165200.0
2011-10-04 12:00:00,41.8,42.06,41.73,41.75,169400.0,41.8,42.06,41.73,41.75,169400.0
2011-10-04 12:30:00,41.75,41.92,41.71,41.78,232800.0,41.75,41.92,41.71,41.78,232800.0
2011-10-04 13:00:00,41.77,41.93,41.64,41.81,162500.0,41.77,41.93,41.64,41.81,162500.0
2011-10-04 13:30:00,41.78,41.93,41.54,41.65,179900.0,41.78,41.93,41.54,41.65,179900.0
2011-10-04 14:00:00,41.64,41.75,41.05,41.27,161800.0,41.64,41.75,41.05,41.27,161800.0
2011-10-04 14:30:00,41.27,41.53,41.18,41.37,175300.0,41.27,41.53,41.18,41.37,175300.0
2011-10-04 15:00:00,41.39,41.71,41.14,41.69,222100.0,41.39,41.71,41.14,41.69,222100.0
2011-10-04 15:30:00,41.7,43.45,41.7,43.29,720700.0,41.7,43.45,41.7,43.29,720700.0
2011-10-05 09:30:00,43.49,43.49,42.53,42.67,367100.0,43.49,43.49,42.53,42.67,367100.0
2011-10-05 10:00:00,42.71,43.87,42.69,43.74,267700.0,42.71,43.87,42.69,43.74,267700.0
2011-10-05 10:30:00,43.81,44.18,43.74,44.12,186200.0,43.81,44.18,43.74,44.12,186200.0
2011-10-05 11:00:00,44.12,44.57,44.06,44.28,234600.0,44.12,44.57,44.06,44.28,234600.0
2011-10-05 11:30:00,44.29,44.62,44.25,44.38,103900.0,44.29,44.62,44.25,44.38,103900.0
2011-10-05 12:00:00,44.41,44.55,44.22,44.42,123000.0,44.41,44.55,44.22,44.42,123000.0
2011-10-05 12:30:00,44.35,44.79,44.32,44.6,112600.0,44.35,44.79,44.32,44.6,112600.0
2011-10-05 13:00:00,44.6,44.7,44.42,44.65,87300.0,44.6,44.7,44.42,44.65,87300.0
2011-10-05 13:30:00,44.65,45.01,44.5,45.0,84600.0,44.65,45.01,44.5,45.0,84600.0
2011-10-05 14:00:00,45.0,45.11,44.89,44.93,125000.0,45.0,45.11,44.89,44.93,125000.0
2011-10-05 14:30:00,44.94,44.98,44.26,44.85,164200.0,44.94,44.98,44.26,44.85,164200.0
2011-10-05 15:00:00,44.88,44.93,44.67,44.81,119500.0,44.88,44.93,44.67,44.81,119500.0
2011-10-05 15:30:00,44.85,45.26,44.85,45.13,444200.0,44.85,45.26,44.85,45.13,444200.0
2011-10-06 09:30:00,45.01,45.01,43.72,44.19,140500.0,45.01,45.01,43.72,44.19,140500.0
2011-10-06 10:00:00,44.22,44.85,44.07,44.77,102500.0,44.22,44.85,44.07,44.77,102500.0
2011-10-06 10:30:00,44.77,45.11,44.76,44.98,95000.0,44.77,45.11,44.76,44.98,95000.0
2011-10-06 11:00:00,44.99,45.19,44.69,44.72,152600.0,44.99,45.19,44.69,44.72,152600.0
2011-10-06 11:30:00,44.73,44.94,44.69,44.93,102100.0,44.73,44.94,44.69,44.93,102100.0
2011-10-06 12:00:00,44.9,45.0,44.72,44.78,39300.0,44.9,45.0,44.72,44.78,39300.0
2011-10-06 12:30:00,44.75,44.94,44.73,44.81,28700.0,44.75,44.94,44.73,44.81,28700.0
2011-10-06 13:00:00,44.78,44.99,44.59,44.62,42900.0,44.78,44.99,44.59,44.62,42900.0
2011-10-06 13:30:00,44.62,44.71,44.23,44.37,122200.0,44.62,44.71,44.23,44.37,122200.0
2011-10-06 14:00:00,44.36,44.62,44.27,44.44,80600.0,44.36,44.62,44.27,44.44,80600.0
2011-10-06 14:30:00,44.45,44.72,44.19,44.72,111600.0,44.45,44.72,44.19,44.72,111600.0
2011-10-06 15:00:00,44.71,44.72,44.21,44.37,127900.0,44.71,44.72,44.21,44.37,127900.0
2011-10-06 15:30:00,44.34,44.8,44.33,44.67,271400.0,44.34,44.8,44.33,44.67,271400.0
2011-10-07 09:30:00,44.53,44.62,43.63,43.8,248300.0,44.53,44.62,43.63,43.8,248300.0
2011-10-07 10:00:00,43.75,43.93,43.26,43.67,259900.0,43.75,43.93,43.26,43.67,259900.0
2011-10-07 10:30:00,43.65,43.8,43.32,43.67,137600.0,43.65,43.8,43.32,43.67,137600.0
2011-10-07 11:00:00,43.67,44.44,43.62,44.43,95300.0,43.67,44.44,43.62,44.43,95300.0
2011-10-07 11:30:00,44.4,44.51,44.12,44.51,56800.0,44.4,44.51,44.12,44.51,56800.0
2011-10-07 12:00:00,44.51,44.69,44.17,44.64,186500.0,44.51,44.69,44.17,44.64,186500.0
2011-10-07 12:30:00,44.66,44.95,44.5,44.76,125000.0,44.66,44.95,44.5,44.76,125000.0
2011-10-07 13:00:00,44.78,44.95,44.67,44.76,72200.0,44.78,44.95,44.67,44.76,72200.0
2011-10-07 13:30:00,44.76,44.92,44.55,44.89,45800.0,44.76,44.92,44.55,44.89,45800.0
2011-10-07 14:00:00,44.9,45.24,44.82,44.96,111600.0,44.9,45.24,44.82,44.96,111600.0
2011-10-07 14:30:00,44.97,45.05,44.69,44.75,86800.0,44.97,45.05,44.69,44.75,86800.0
2011-10-07 15:00:00,44.78,45.1,44.65,45.06,128200.0,44.78,45.1,44.65,45.06,128200.0
2011-10-07 15:30:00,45.07,45.1,44.36,44.47,254000.0,45.07,45.1,44.36,44.47,254000.0
2011-10-10 09:30:00,44.0,44.05,41.45,42.22,411000.0,44.0,44.05,41.45,42.22,411000.0
2011-10-10 10:00:00,42.22,42.79,42.1,42.61,341900.0,42.22,42.79,42.1,42.61,341900.0
2011-10-10 10:30:00,42.61,42.72,41.59,41.78,240200.0,42.61,42.72,41.59,41.78,240200.0
2011-10-10 11:00:00,41.8,42.04,40.83,40.85,355300.0,41.8,42.04,40.83,40.85,355300.0
2011-10-10 11:30:00,40.86,40.99,40.2,40.33,583800.0,40.86,40.99,40.2,40.33,583800.0
2011-10-10 12:00:00,40.37,40.76,40.3,40.73,377600.0,40.37,40.76,40.3,40.73,377600.0
2011-10-10 12:30:00,40.72,40.79,40.08,40.19,401000.0,40.72,40.79,40.08,40.19,401000.0
2011-10-10 13:00:00,40.24,40.51,40.14,40.37,261000.0,40.24,40.51,40.14,40.37,261000.0
2011-10-10 13:30:00,40.37,41.46,40.28,41.35,453600.0,40.37,41.46,40.28,41.35,453600.0
2011-10-10 14:00:00,41.36,41.39,40.66,40.76,236500.0,41.36,41.39,40.66,40.76,236500.0
2011-10-10 14:30:00,40.76,40.84,40.13,40.13,262900.0,40.76,40.84,40.13,40.13,262900.0
2011-10-10 15:00:00,40.13,40.29,40.04,40.13,354600.0,40.13,40.29,40.04,40.13,354600.0
2011-10-10 15:30:00,40.12,40.45,39.94,40.42,773700.0,40.12,40.45,39.94,40.42,773700.0
2011-10-11 09:30:00,40.41,41.12,40.26,40.92,293400.0,40.41,41.12,40.26,40.92,293400.0
2011-10-11 10:00:00,40.9,41.36,40.72,40.96,241200.0,40.9,41.36,40.72,40.96,241200.0
2011-10-11 10:30:00,40.96,41.04,40.55,40.62,144000.0,40.96,41.04,40.55,40.62,144000.0
2011-10-11 11:00:00,40.62,40.71,40.15,40.19,239200.0,40.62,40.71,40.15,40.19,239200.0
2011-10-11 11:30:00,40.21,40.62,40.21,40.51,241200.0,40.21,40.62,40.21,40.51,241200.0
2011-10-11 12:00:00,40.52,40.82,40.52,40.69,166000.0,40.52,40.82,40.52,40.69,166000.0
2011-10-11 12:30:00,40.7,40.74,40.2,40.55,148100.0,40.7,40.74,40.2,40.55,148100.0
2011-10-11 13:00:00,40.55,40.64,40.28,40.46,95300.0,40.55,40.64,40.28,40.46,95300.0
2011-10-11 13:30:00,40.46,40.5,40.08,40.3,177600.0,40.46,40.5,40.08,40.3,177600.0
2011-10-11 14:00:00,40.28,40.3,38.84,39.03,899300.0,40.28,40.3,38.84,39.03,899300.0
2011-10-11 14:30:00,39.04,39.35,38.19,38.2,1087500.0,39.04,39.35,38.19,38.2,1087500.0
2011-10-11 15:00:00,38.2,39.56,37.27,39.55,2709600.0,38.2,39.56,37.27,39.55,2709600.0
2011-10-11 15:30:00,39.54,41.0,39.45,39.97,2003500.0,39.54,41.0,39.45,39.97,2003500.0
2011-10-12 09:30:00,40.7,41.1,39.54,39.7,606700.0,40.7,41.1,39.54,39.7,606700.0
2011-10-12 10:00:00,39.66,40.33,38.55,40.02,793000.0,39.66,40.33,38.55,40.02,793000.0
2011-10-12 10:30:00,40.03,40.36,39.8,39.97,600700.0,40.03,40.36,39.8,39.97,600700.0
2011-10-12 11:00:00,39.97,40.32,39.94,40.28,287300.0,39.97,40.32,39.94,40.28,287300.0
2011-10-12 11:30:00,40.28,40.65,40.06,40.07,257600.0,40.28,40.65,40.06,40.07,257600.0
2011-10-12 12:00:00,40.08,40.35,39.9,40.25,150100.0,40.08,40.35,39.9,40.25,150100.0
2011-10-12 12:30:00,40.26,40.44,40.25,40.39,224000.0,40.26,40.44,40.25,40.39,224000.0
2011-10-12 13:00:00,40.39,40.53,40.22,40.22,287100.0,40.39,40.53,40.22,40.22,287100.0
2011-10-12 13:30:00,40.24,40.33,40.14,40.23,108100.0,40.24,40.33,40.14,40.23,108100.0
2011-10-12 14:00:00,40.25,40.44,40.25,40.31,177800.0,40.25,40.44,40.25,40.31,177800.0
2011-10-12 14:30:00,40.32,40.37,39.99,40.16,228000.0,40.32,40.37,39.99,40.16,228000.0
2011-10-12 15:00:00,40.15,40.38,40.14,40.32,325100.0,40.15,40.38,40.14,40.32,325100.0
2011-10-12 15:30:00,40.31,40.42,40.09,40.24,523000.0,40.31,40.42,40.09,40.24,523000.0
2011-10-13 09:30:00,43.88,44.0,42.5,43.0,1858900.0,43.88,44.0,42.5,43.0,1858900.0
2011-10-13 10:00:00,43.03,43.58,42.78,42.92,945600.0,43.03,43.58,42.78,42.92,945600.0
2011-10-13 10:30:00,42.92,43.17,42.5,42.54,340300.0,42.92,43.17,42.5,42.54,340300.0
2011-10-13 11:00:00,42.54,43.27,42.54,43.17,395300.0,42.54,43.27,42.54,43.17,395300.0
2011-10-13 11:30:00,43.16,44.05,43.13,43.92,515100.0,43.16,44.05,43.13,43.92,515100.0
2011-10-13 12:00:00,43.95,43.97,43.56,43.65,323000.0,43.95,43.97,43.56,43.65,323000.0
2011-10-13 12:30:00,43.65,44.02,43.32,44.0,391600.0,43.65,44.02,43.32,44.0,391600.0
2011-10-13 13:00:00,44.0,44.2,43.79,43.98,357900.0,44.0,44.2,43.79,43.98,357900.0
2011-10-13 13:30:00,44.0,44.15,43.5,43.53,368600.0,44.0,44.15,43.5,43.53,368600.0
2011-10-13 14:00:00,43.53,43.83,43.38,43.8,257800.0,43.53,43.83,43.38,43.8,257800.0
2011-10-13 14:30:00,43.8,43.84,43.58,43.63,302900.0,43.8,43.84,43.58,43.63,302900.0
2011-10-13 15:00:00,43.61,43.7,43.46,43.68,283300.0,43.61,43.7,43.46,43.68,283300.0
2011-10-13 15:30:00,43.67,43.94,43.46,43.9,714500.0,43.67,43.94,43.46,43.9,714500.0
2011-10-14 09:30:00,43.81,43.81,41.91,41.94,655100.0,43.81,43.81,41.91,41.94,655100.0
2011-10-14 10:00:00,41.95,42.88,41.55,42.75,554200.0,41.95,42.88,41.55,42.75,554200.0
2011-10-14 10:30:00,42.75,42.9,42.43,42.57,453100.0,42.75,42.9,42.43,42.57,453100.0
2011-10-14 11:00:00,42.59,42.81,42.37,42.66,336900.0,42.59,42.81,42.37,42.66,336900.0
2011-10-14 11:30:00,42.66,42.91,42.44,42.88,107200.0,42.66,42.91,42.44,42.88,107200.0
2011-10-14 12:00:00,42.87,42.9,42.6,42.82,117900.0,42.87,42.9,42.6,42.82,117900.0
2011-10-14 12:30:00,42.82,42.85,42.6,42.75,108500.0,42.82,42.85,42.6,42.75,108500.0
2011-10-14 13:00:00,42.75,43.12,42.62,42.88,233800.0,42.75,43.12,42.62,42.88,233800.0
2011-10-14 13:30:00,42.87,43.1,42.81,43.05,101400.0,42.87,43.1,42.81,43.05,101400.0
2011-10-14 14:00:00,43.05,43.06,42.85,42.93,166100.0,43.05,43.06,42.85,42.93,166100.0
2011-10-14 14:30:00,42.94,43.16,42.9,43.15,162100.0,42.94,43.16,42.9,43.15,162100.0
2011-10-14 15:00:00,43.15,43.26,42.93,42.99,193400.0,43.15,43.26,42.93,42.99,193400.0
2011-10-14 15:30:00,43.0,43.28,42.99,43.25,437500.0,43.0,43.28,42.99,43.25,437500.0
2011-10-17 09:30:00,41.5,42.85,41.39,41.98,917100.0,41.5,42.85,41.39,41.98,917100.0
2011-10-17 10:00:00,41.99,42.36,41.69,41.86,343000.0,41.99,42.36,41.69,41.86,343000.0
2011-10-17 10:30:00,41.89,41.91,41.21,41.37,650700.0,41.89,41.91,41.21,41.37,650700.0
2011-10-17 11:00:00,41.37,41.46,40.16,41.24,964600.0,41.37,41.46,40.16,41.24,964600.0
2011-10-17 11:30:00,41.25,41.5,40.55,40.65,238800.0,41.25,41.5,40.55,40.65,238800.0
2011-10-17 12:00:00,40.65,40.7,39.91,40.46,368200.0,40.65,40.7,39.91,40.46,368200.0
2011-10-17 12:30:00,40.45,40.84,40.27,40.32,193200.0,40.45,40.84,40.27,40.32,193200.0
2011-10-17 13:00:00,40.3,40.65,40.0,40.3,248300.0,40.3,40.65,40.0,40.3,248300.0
2011-10-17 13:30:00,40.29,40.35,39.76,40.31,311100.0,40.29,40.35,39.76,40.31,311100.0
2011-10-17 14:00:00,40.31,40.33,39.55,39.73,332900.0,40.31,40.33,39.55,39.73,332900.0
2011-10-17 14:30:00,39.72,40.27,39.37,40.22,387600.0,39.72,40.27,39.37,40.22,387600.0
2011-10-17 15:00:00,40.23,40.37,39.93,39.99,329000.0,40.23,40.37,39.93,39.99,329000.0
2011-10-17 15:30:00,39.98,40.12,39.69,40.09,914200.0,39.98,40.12,39.69,40.09,914200.0
2011-10-18 09:30:00,40.12,40.84,40.08,40.66,268900.0,40.12,40.84,40.08,40.66,268900.0
2011-10-18 10:00:00,40.67,41.23,40.53,41.2,265200.0,40.67,41.23,40.53,41.2,265200.0
2011-10-18 10:30:00,41.22,41.44,41.06,41.26,147200.0,41.22,41.44,41.06,41.26,147200.0
2011-10-18 11:00:00,41.21,41.22,40.79,40.83,78100.0,41.21,41.22,40.79,40.83,78100.0
2011-10-18 11:30:00,40.84,41.37,40.79,41.18,70700.0,40.84,41.37,40.79,41.18,70700.0
2011-10-18 12:00:00,41.18,41.27,40.72,40.85,78900.0,41.18,41.27,40.72,40.85,78900.0
2011-10-18 12:30:00,40.86,41.12,40.76,41.04,43900.0,40.86,41.12,40.76,41.04,43900.0
2011-10-18 13:00:00,41.04,41.1,40.75,40.9,61100.0,41.04,41.1,40.75,40.9,61100.0
2011-10-18 13:30:00,40.91,40.99,40.8,40.84,101500.0,40.91,40.99,40.8,40.84,101500.0
2011-10-18 14:00:00,40.84,41.01,40.8,40.85,110200.0,40.84,41.01,40.8,40.85,110200.0
2011-10-18 14:30:00,40.86,40.9,40.77,40.8,167800.0,40.86,40.9,40.77,40.8,167800.0
2011-10-18 15:00:00,40.8,41.24,40.8,40.85,259700.0,40.8,41.24,40.8,40.85,259700.0
2011-10-18 15:30:00,40.89,41.03,40.7,40.94,404800.0,40.89,41.03,40.7,40.94,404800.0
2011-10-19 09:30:00,41.1,41.32,40.36,40.44,211400.0,41.1,41.32,40.36,40.44,211400.0
2011-10-19 10:00:00,40.44,40.58,40.29,40.5,148000.0,40.44,40.58,40.29,40.5,148000.0
2011-10-19 10:30:00,40.48,40.95,40.43,40.76,89100.0,40.48,40.95,40.43,40.76,89100.0
2011-10-19 11:00:00,40.73,40.93,40.73,40.8,105100.0,40.73,40.93,40.73,40.8,105100.0
2011-10-19 11:30:00,40.8,40.97,40.78,40.8,92000.0,40.8,40.97,40.78,40.8,92000.0
2011-10-19 12:00:00,40.82,41.0,40.66,40.88,63000.0,40.82,41.0,40.66,40.88,63000.0
2011-10-19 12:30:00,40.89,41.17,40.8,41.03,43200.0,40.89,41.17,40.8,41.03,43200.0
2011-10-19 13:00:00,41.04,41.19,41.0,41.02,40700.0,41.04,41.19,41.0,41.02,40700.0
2011-10-19 13:30:00,41.03,41.2,40.92,41.0,55500.0,41.03,41.2,40.92,41.0,55500.0
2011-10-19 14:00:00,40.99,41.01,40.4,40.4,125500.0,40.99,41.01,40.4,40.4,125500.0
2011-10-19 14:30:00,40.38,40.53,40.22,40.27,89800.0,40.38,40.53,40.22,40.27,89800.0
2011-10-19 15:00:00,40.3,40.44,40.18,40.19,109600.0,40.3,40.44,40.18,40.19,109600.0
2011-10-19 15:30:00,40.19,40.33,40.05,40.12,241100.0,40.19,40.33,40.05,40.12,241100.0
2011-10-20 09:30:00,40.27,40.95,39.87,40.38,101500.0,40.27,40.95,39.87,40.38,101500.0
2011-10-20 10:00:00,40.41,40.89,40.41,40.6,130100.0,40.41,40.89,40.41,40.6,130100.0
2011-10-20 10:30:00,40.59,40.76,40.49,40.5,72500.0,40.59,40.76,40.49,40.5,72500.0
2011-10-20 11:00:00,40.49,40.58,40.19,40.45,63300.0,40.49,40.58,40.19,40.45,63300.0
2011-10-20 11:30:00,40.44,40.7,40.26,40.68,95200.0,40.44,40.7,40.26,40.68,95200.0
2011-10-20 12:00:00,40.68,41.12,40.64,41.12,217700.0,40.68,41.12,40.64,41.12,217700.0
2011-10-20 12:30:00,41.1,41.62,40.99,41.17,239500.0,41.1,41.62,40.99,41.17,239500.0
2011-10-20 13:00:00,41.17,42.06,41.03,41.76,218300.0,41.17,42.06,41.03,41.76,218300.0
2011-10-20 13:30:00,41.8,41.81,41.54,41.57,233200.0,41.8,41.81,41.54,41.57,233200.0
2011-10-20 14:00:00,41.59,42.01,41.28,42.0,111000.0,41.59,42.01,41.28,42.0,111000.0
2011-10-20 14:30:00,42.0,42.65,41.98,42.5,353300.0,42.0,42.65,41.98,42.5,353300.0
2011-10-20 15:00:00,42.51,42.58,42.27,42.31,451900.0,42.51,42.58,42.27,42.31,451900.0
2011-10-20 15:30:00,42.31,42.39,42.08,42.28,414800.0,42.31,42.39,42.08,42.28,414800.0
2011-10-21 09:30:00,42.31,42.82,41.21,42.5,521500.0,42.31,42.82,41.21,42.5,521500.0
2011-10-21 10:00:00,42.51,43.16,42.48,43.07,197800.0,42.51,43.16,42.48,43.07,197800.0
2011-10-21 10:30:00,43.06,43.06,42.2,42.22,231500.0,43.06,43.06,42.2,42.22,231500.0
2011-10-21 11:00:00,42.23,42.4,41.89,42.16,110000.0,42.23,42.4,41.89,42.16,110000.0
2011-10-21 11:30:00,42.1,42.15,41.76,41.76,190800.0,42.1,42.15,41.76,41.76,190800.0
2011-10-21 12:00:00,41.76,41.83,41.31,41.36,309200.0,41.76,41.83,41.31,41.36,309200.0
2011-10-21 12:30:00,41.35,41.57,40.94,40.98,208600.0,41.35,41.57,40.94,40.98,208600.0
2011-10-21 13:00:00,40.98,41.04,40.45,40.68,378400.0,40.98,41.04,40.45,40.68,378400.0
2011-10-21 13:30:00,40.69,41.08,40.68,41.05,247000.0,40.69,41.08,40.68,41.05,247000.0
2011-10-21 14:00:00,41.07,41.35,41.0,41.14,151200.0,41.07,41.35,41.0,41.14,151200.0
2011-10-21 14:30:00,41.11,41.32,41.09,41.27,101500.0,41.11,41.32,41.09,41.27,101500.0
2011-10-21 15:00:00,41.26,41.56,41.21,41.35,283700.0,41.26,41.56,41.21,41.35,283700.0
2011-10-21 15:30:00,41.36,41.78,41.03,41.75,670000.0,41.36,41.78,41.03,41.75,670000.0
2011-10-24 09:30:00,41.62,41.7,40.45,41.52,477800.0,41.62,41.7,40.45,41.52,477800.0
2011-10-24 10:00:00,41.52,41.99,41.28,41.97,200100.0,41.52,41.99,41.28,41.97,200100.0
2011-10-24 10:30:00,41.97,42.57,41.97,42.49,218000.0,41.97,42.57,41.97,42.49,218000.0
2011-10-24 11:00:00,42.49,42.5,41.73,42.19,254800.0,42.49,42.5,41.73,42.19,254800.0
2011-10-24 11:30:00,42.2,42.62,42.16,42.55,124400.0,42.2,42.62,42.16,42.55,124400.0
2011-10-24 12:00:00,42.55,42.66,42.33,42.34,83200.0,42.55,42.66,42.33,42.34,83200.0
2011-10-24 12:30:00,42.31,42.71,42.31,42.58,98300.0,42.31,42.71,42.31,42.58,98300.0
2011-10-24 13:00:00,42.56,42.85,42.45,42.8,96200.0,42.56,42.85,42.45,42.8,96200.0
2011-10-24 13:30:00,42.77,43.23,42.75,43.22,129600.0,42.77,43.23,42.75,43.22,129600.0
2011-10-24 14:00:00,43.24,43.33,42.94,43.09,218800.0,43.24,43.33,42.94,43.09,218800.0
2011-10-24 14:30:00,43.09,43.59,43.09,43.51,173400.0,43.09,43.59,43.09,43.51,173400.0
2011-10-24 15:00:00,43.49,43.66,43.29,43.38,273800.0,43.49,43.66,43.29,43.38,273800.0
2011-10-24 15:30:00,43.37,44.04,43.36,44.02,697900.0,43.37,44.04,43.36,44.02,697900.0
2011-10-25 09:30:00,43.81,43.81,42.86,43.03,292600.0,43.81,43.81,42.86,43.03,292600.0
2011-10-25 10:00:00,43.03,43.44,42.87,43.3,223300.0,43.03,43.44,42.87,43.3,223300.0
2011-10-25 10:30:00,43.29,43.37,43.15,43.25,185900.0,43.29,43.37,43.15,43.25,185900.0
2011-10-25 11:00:00,43.25,43.57,43.23,43.39,124300.0,43.25,43.57,43.23,43.39,124300.0
2011-10-25 11:30:00,43.37,43.5,43.23,43.25,60300.0,43.37,43.5,43.23,43.25,60300.0
2011-10-25 12:00:00,43.25,43.49,43.23,43.42,72800.0,43.25,43.49,43.23,43.42,72800.0
2011-10-25 12:30:00,43.43,43.43,43.24,43.29,44100.0,43.43,43.43,43.24,43.29,44100.0
2011-10-25 13:00:00,43.3,43.55,43.29,43.46,113800.0,43.3,43.55,43.29,43.46,113800.0
2011-10-25 13:30:00,43.44,43.88,43.41,43.83,150500.0,43.44,43.88,43.41,43.83,150500.0
2011-10-25 14:00:00,43.82,44.0,43.24,43.33,195100.0,43.82,44.0,43.24,43.33,195100.0
2011-10-25 14:30:00,43.29,43.57,43.21,43.52,122400.0,43.29,43.57,43.21,43.52,122400.0
2011-10-25 15:00:00,43.55,43.91,43.53,43.55,277700.0,43.55,43.91,43.53,43.55,277700.0
2011-10-25 15:30:00,43.55,43.65,43.28,43.42,388200.0,43.55,43.65,43.28,43.42,388200.0
2011-10-26 09:30:00,43.67,43.72,42.57,42.68,192400.0,43.67,43.72,42.57,42.68,192400.0
2011-10-26 10:00:00,42.64,42.7,41.75,41.88,220000.0,42.64,42.7,41.75,41.88,220000.0
2011-10-26 10:30:00,41.87,41.95,40.56,40.73,371800.0,41.87,41.95,40.56,40.73,371800.0
2011-10-26 11:00:00,40.73,42.0,40.66,41.95,566500.0,40.73,42.0,40.66,41.95,566500.0
2011-10-26 11:30:00,41.9,42.28,41.54,41.68,353300.0,41.9,42.28,41.54,41.68,353300.0
2011-10-26 12:00:00,41.7,42.13,41.6,42.05,277900.0,41.7,42.13,41.6,42.05,277900.0
2011-10-26 12:30:00,42.06,42.39,41.95,42.26,134000.0,42.06,42.39,41.95,42.26,134000.0
2011-10-26 13:00:00,42.27,42.34,42.1,42.34,107000.0,42.27,42.34,42.1,42.34,107000.0
2011-10-26 13:30:00,42.39,42.91,42.39,42.79,110100.0,42.39,42.91,42.39,42.79,110100.0
2011-10-26 14:00:00,42.82,43.0,42.59,42.64,88600.0,42.82,43.0,42.59,42.64,88600.0
2011-10-26 14:30:00,42.64,43.01,42.64,42.76,194500.0,42.64,43.01,42.64,42.76,194500.0
2011-10-26 15:00:00,42.76,43.1,42.73,43.03,127600.0,42.76,43.1,42.73,43.03,127600.0
2011-10-26 15:30:00,43.05,43.32,42.87,42.88,258400.0,43.05,43.32,42.87,42.88,258400.0
2011-10-27 09:30:00,44.0,44.25,42.83,43.0,194700.0,44.0,44.25,42.83,43.0,194700.0
2011-10-27 10:00:00,42.97,43.13,41.64,42.87,297500.0,42.97,43.13,41.64,42.87,297500.0
2011-10-27 10:30:00,42.87,42.87,42.3,42.49,214400.0,42.87,42.87,42.3,42.49,214400.0
2011-10-27 11:00:00,42.5,42.67,42.0,42.45,131000.0,42.5,42.67,42.0,42.45,131000.0
2011-10-27 11:30:00,42.4,43.08,41.44,43.05,536600.0,42.4,43.08,41.44,43.05,536600.0
2011-10-27 12:00:00,43.04,43.46,42.65,42.85,163100.0,43.04,43.46,42.65,42.85,163100.0
2011-10-27 12:30:00,42.86,43.18,42.84,42.9,79100.0,42.86,43.18,42.84,42.9,79100.0
2011-10-27 13:00:00,42.93,43.24,42.66,43.1,161100.0,42.93,43.24,42.66,43.1,161100.0
2011-10-27 13:30:00,43.11,43.47,43.05,43.3,167000.0,43.11,43.47,43.05,43.3,167000.0
2011-10-27 14:00:00,43.33,43.39,42.84,42.9,107500.0,43.33,43.39,42.84,42.9,107500.0
2011-10-27 14:30:00,42.9,43.11,42.68,42.79,245900.0,42.9,43.11,42.68,42.79,245900.0
2011-10-27 15:00:00,42.8,42.9,42.43,42.77,319200.0,42.8,42.9,42.43,42.77,319200.0
2011-10-27 15:30:00,42.8,42.93,42.4,42.58,575400.0,42.8,42.93,42.4,42.58,575400.0
2011-10-28 09:30:00,42.75,42.75,39.76,39.96,1905500.0,42.75,42.75,39.76,39.96,1905500.0
2011-10-28 10:00:00,39.96,41.0,39.95,41.0,657900.0,39.96,41.0,39.95,41.0,657900.0
2011-10-28 10:30:00,41.0,41.0,40.27,40.34,624100.0,41.0,41.0,40.27,40.34,624100.0
2011-10-28 11:00:00,40.35,41.0,40.32,41.0,468200.0,40.35,41.0,40.32,41.0,468200.0
2011-10-28 11:30:00,41.0,41.0,40.4,40.57,268000.0,41.0,41.0,40.4,40.57,268000.0
2011-10-28 12:00:00,40.6,41.08,40.59,40.81,425100.0,40.6,41.08,40.59,40.81,425100.0
2011-10-28 12:30:00,40.81,41.24,40.78,41.16,231600.0,40.81,41.24,40.78,41.16,231600.0
2011-10-28 13:00:00,41.15,41.26,40.97,41.0,222200.0,41.15,41.26,40.97,41.0,222200.0
2011-10-28 13:30:00,40.99,41.25,40.81,41.14,280500.0,40.99,41.25,40.81,41.14,280500.0
2011-10-28 14:00:00,41.15,41.24,41.02,41.23,191300.0,41.15,41.24,41.02,41.23,191300.0
2011-10-28 14:30:00,41.23,41.62,41.23,41.56,310900.0,41.23,41.62,41.23,41.56,310900.0
2011-10-28 15:00:00,41.53,41.71,41.46,41.51,245200.0,41.53,41.71,41.46,41.51,245200.0
2011-10-28 15:30:00,41.51,41.83,41.45,41.59,648200.0,41.51,41.83,41.45,41.59,648200.0
2011-10-31 09:30:00,40.19,40.62,40.0,40.53,441500.0,40.19,40.62,40.0,40.53,441500.0
2011-10-31 10:00:00,40.56,40.58,39.81,40.05,288700.0,40.56,40.58,39.81,40.05,288700.0
2011-10-31 10:30:00,40.01,40.5,39.95,39.99,281200.0,40.01,40.5,39.95,39.99,281200.0
2011-10-31 11:00:00,40.01,40.23,39.92,40.0,236900.0,40.01,40.23,39.92,40.0,236900.0
2011-10-31 11:30:00,39.99,40.34,39.95,40.12,144800.0,39.99,40.34,39.95,40.12,144800.0
2011-10-31 12:00:00,40.13,40.3,40.03,40.19,281800.0,40.13,40.3,40.03,40.19,281800.0
2011-10-31 12:30:00,40.19,40.31,40.07,40.1,111100.0,40.19,40.31,40.07,40.1,111100.0
2011-10-31 13:00:00,40.09,40.22,40.0,40.15,97100.0,40.09,40.22,40.0,40.15,97100.0
2011-10-31 13:30:00,40.15,40.3,40.05,40.2,114300.0,40.15,40.3,40.05,40.2,114300.0
2011-10-31 14:00:00,40.23,40.23,40.03,40.11,104500.0,40.23,40.23,40.03,40.11,104500.0
2011-10-31 14:30:00,40.12,40.19,40.0,40.11,179500.0,40.12,40.19,40.0,40.11,179500.0
2011-10-31 15:00:00,40.11,40.16,39.92,39.98,247000.0,40.11,40.16,39.92,39.98,247000.0
2011-10-31 15:30:00,39.97,40.01,39.47,39.55,736900.0,39.97,40.01,39.47,39.55,736900.0
2011-11-01 09:30:00,37.49,38.43,36.86,37.88,933200.0,37.49,38.43,36.86,37.88,933200.0
2011-11-01 10:00:00,37.86,38.5,37.62,38.29,410200.0,37.86,38.5,37.62,38.29,410200.0
2011-11-01 10:30:00,38.32,38.38,38.06,38.38,240800.0,38.32,38.38,38.06,38.38,240800.0
2011-11-01 11:00:00,38.38,38.5,38.04,38.05,189100.0,38.38,38.5,38.04,38.05,189100.0
2011-11-01 11:30:00,38.05,38.16,37.86,37.97,266700.0,38.05,38.16,37.86,37.97,266700.0
2011-11-01 12:00:00,37.96,37.98,37.5,37.73,177800.0,37.96,37.98,37.5,37.73,177800.0
2011-11-01 12:30:00,37.72,38.0,37.47,37.47,141000.0,37.72,38.0,37.47,37.47,141000.0
2011-11-01 13:00:00,37.48,37.89,37.45,37.84,150400.0,37.48,37.89,37.45,37.84,150400.0
2011-11-01 13:30:00,37.86,38.14,37.69,37.83,168500.0,37.86,38.14,37.69,37.83,168500.0
2011-11-01 14:00:00,37.81,38.11,37.74,38.03,264000.0,37.81,38.11,37.74,38.03,264000.0
2011-11-01 14:30:00,38.02,38.24,37.95,38.1,114600.0,38.02,38.24,37.95,38.1,114600.0
2011-11-01 15:00:00,38.09,38.23,37.91,38.17,263200.0,38.09,38.23,37.91,38.17,263200.0
2011-11-01 15:30:00,38.16,38.36,37.73,37.83,843400.0,38.16,38.36,37.73,37.83,843400.0
2011-11-02 09:30:00,38.11,38.13,37.1,37.57,587900.0,38.11,38.13,37.1,37.57,587900.0
2011-11-02 10:00:00,37.59,38.42,37.59,37.99,391700.0,37.59,38.42,37.59,37.99,391700.0
2011-11-02 10:30:00,37.99,38.01,37.49,37.71,309300.0,37.99,38.01,37.49,37.71,309300.0
2011-11-02 11:00:00,37.73,37.8,37.54,37.65,164200.0,37.73,37.8,37.54,37.65,164200.0
2011-11-02 11:30:00,37.65,37.66,37.37,37.38,246200.0,37.65,37.66,37.37,37.38,246200.0
2011-11-02 12:00:00,37.41,37.5,37.03,37.22,187900.0,37.41,37.5,37.03,37.22,187900.0
2011-11-02 12:30:00,37.2,37.41,36.94,36.94,257800.0,37.2,37.41,36.94,36.94,257800.0
2011-11-02 13:00:00,36.93,36.93,36.43,36.65,316000.0,36.93,36.93,36.43,36.65,316000.0
2011-11-02 13:30:00,36.65,37.23,36.61,36.93,194000.0,36.65,37.23,36.61,36.93,194000.0
2011-11-02 14:00:00,36.9,36.95,36.69,36.92,170700.0,36.9,36.95,36.69,36.92,170700.0
2011-11-02 14:30:00,36.92,37.03,36.69,37.01,210600.0,36.92,37.03,36.69,37.01,210600.0
2011-11-02 15:00:00,36.99,37.09,36.94,36.98,260200.0,36.99,37.09,36.94,36.98,260200.0
2011-11-02 15:30:00,37.0,37.01,36.69,36.9,684500.0,37.0,37.01,36.69,36.9,684500.0
2011-11-03 09:30:00,37.42,37.76,36.11,36.27,395700.0,37.42,37.76,36.11,36.27,395700.0
2011-11-03 10:00:00,36.27,36.9,35.45,36.76,624300.0,36.27,36.9,35.45,36.76,624300.0
2011-11-03 10:30:00,36.78,37.04,36.7,36.86,202900.0,36.78,37.04,36.7,36.86,202900.0
2011-11-03 11:00:00,36.86,37.09,36.79,36.95,181700.0,36.86,37.09,36.79,36.95,181700.0
2011-11-03 11:30:00,36.93,36.99,36.58,36.58,129900.0,36.93,36.99,36.58,36.58,129900.0
2011-11-03 12:00:00,36.61,36.71,36.37,36.7,149600.0,36.61,36.71,36.37,36.7,149600.0
2011-11-03 12:30:00,36.69,36.75,36.42,36.71,154400.0,36.69,36.75,36.42,36.71,154400.0
2011-11-03 13:00:00,36.71,36.9,36.67,36.72,139800.0,36.71,36.9,36.67,36.72,139800.0
2011-11-03 13:30:00,36.71,36.83,36.5,36.58,179900.0,36.71,36.83,36.5,36.58,179900.0
2011-11-03 14:00:00,36.6,36.79,36.53,36.77,130500.0,36.6,36.79,36.53,36.77,130500.0
2011-11-03 14:30:00,36.76,36.84,36.33,36.4,165700.0,36.76,36.84,36.33,36.4,165700.0
2011-11-03 15:00:00,36.4,36.65,36.4,36.55,157100.0,36.4,36.65,36.4,36.55,157100.0
2011-11-03 15:30:00,36.55,36.72,36.46,36.59,469700.0,36.55,36.72,36.46,36.59,469700.0
2011-11-04 09:30:00,36.29,36.3,35.45,35.59,386200.0,36.29,36.3,35.45,35.59,386200.0
2011-11-04 10:00:00,35.57,35.89,35.28,35.3,266900.0,35.57,35.89,35.28,35.3,266900.0
2011-11-04 10:30:00,35.29,35.82,34.95,35.8,347200.0,35.29,35.82,34.95,35.8,347200.0
2011-11-04 11:00:00,35.79,36.16,35.78,35.96,229000.0,35.79,36.16,35.78,35.96,229000.0
2011-11-04 11:30:00,35.97,36.21,35.93,35.98,206200.0,35.97,36.21,35.93,35.98,206200.0
2011-11-04 12:00:00,35.99,36.38,35.98,36.28,153200.0,35.99,36.38,35.98,36.28,153200.0
2011-11-04 12:30:00,36.28,36.54,36.25,36.53,248600.0,36.28,36.54,36.25,36.53,248600.0
2011-11-04 13:00:00,36.52,36.79,36.48,36.58,230000.0,36.52,36.79,36.48,36.58,230000.0
2011-11-04 13:30:00,36.6,36.84,36.53,36.73,136700.0,36.6,36.84,36.53,36.73,136700.0
2011-11-04 14:00:00,36.73,37.05,36.71,36.86,329400.0,36.73,37.05,36.71,36.86,329400.0
2011-11-04 14:30:00,36.86,36.99,36.76,36.84,103700.0,36.86,36.99,36.76,36.84,103700.0
2011-11-04 15:00:00,36.82,36.83,36.48,36.49,132800.0,36.82,36.83,36.48,36.49,132800.0
2011-11-04 15:30:00,36.48,36.73,36.41,36.59,413600.0,36.48,36.73,36.41,36.59,413600.0
2011-11-07 09:30:00,34.76,35.1,34.04,34.37,1071600.0,34.76,35.1,34.04,34.37,1071600.0
2011-11-07 10:00:00,34.37,34.65,34.2,34.22,600800.0,34.37,34.65,34.2,34.22,600800.0
2011-11-07 10:30:00,34.22,34.26,33.5,33.56,577300.0,34.22,34.26,33.5,33.56,577300.0
2011-11-07 11:00:00,33.53,34.0,33.53,33.91,276300.0,33.53,34.0,33.53,33.91,276300.0
2011-11-07 11:30:00,33.91,34.13,33.7,34.09,237300.0,33.91,34.13,33.7,34.09,237300.0
2011-11-07 12:00:00,34.09,34.21,33.82,33.9,228000.0,34.09,34.21,33.82,33.9,228000.0
2011-11-07 12:30:00,33.86,34.0,33.78,33.9,84000.0,33.86,34.0,33.78,33.9,84000.0
2011-11-07 13:00:00,33.89,33.92,33.73,33.82,195400.0,33.89,33.92,33.73,33.82,195400.0
2011-11-07 13:30:00,33.83,33.86,33.55,33.64,285000.0,33.83,33.86,33.55,33.64,285000.0
2011-11-07 14:00:00,33.62,33.7,33.47,33.47,264300.0,33.62,33.7,33.47,33.47,264300.0
2011-11-07 14:30:00,33.47,33.62,32.92,33.08,583900.0,33.47,33.62,32.92,33.08,583900.0
2011-11-07 15:00:00,33.1,33.5,33.0,33.09,504800.0,33.1,33.5,33.0,33.09,504800.0
2011-11-07 15:30:00,33.08,33.29,33.0,33.21,1112300.0,33.08,33.29,33.0,33.21,1112300.0
2011-11-08 09:30:00,32.68,32.68,30.82,32.15,1947500.0,32.68,32.68,30.82,32.15,1947500.0
2011-11-08 10:00:00,32.22,32.23,30.67,30.7,1159700.0,32.22,32.23,30.67,30.7,1159700.0
2011-11-08 10:30:00,30.7,30.93,30.18,30.46,786000.0,30.7,30.93,30.18,30.46,786000.0
2011-11-08 11:00:00,30.46,30.75,30.18,30.52,554600.0,30.46,30.75,30.18,30.52,554600.0
2011-11-08 11:30:00,30.5,31.05,30.43,31.05,682800.0,30.5,31.05,30.43,31.05,682800.0
2011-11-08 12:00:00,31.05,31.27,30.97,31.08,296200.0,31.05,31.27,30.97,31.08,296200.0
2011-11-08 12:30:00,31.09,31.18,30.72,30.81,301800.0,31.09,31.18,30.72,30.81,301800.0
2011-11-08 13:00:00,30.8,30.92,30.45,30.45,499300.0,30.8,30.92,30.45,30.45,499300.0
2011-11-08 13:30:00,30.45,30.58,30.33,30.39,821100.0,30.45,30.58,30.33,30.39,821100.0
2011-11-08 14:00:00,30.39,30.5,30.35,30.46,1141700.0,30.39,30.5,30.35,30.46,1141700.0
2011-11-08 14:30:00,30.46,30.49,30.36,30.39,1131600.0,30.46,30.49,30.36,30.39,1131600.0
2011-11-08 15:00:00,30.38,30.74,30.37,30.53,692000.0,30.38,30.74,30.37,30.53,692000.0
2011-11-08 15:30:00,30.54,30.55,30.3,30.44,1234200.0,30.54,30.55,30.3,30.44,1234200.0
2011-11-09 09:30:00,30.04,30.59,29.24,30.19,1349900.0,30.04,30.59,29.24,30.19,1349900.0
2011-11-09 10:00:00,30.17,30.5,30.16,30.43,589700.0,30.17,30.5,30.16,30.43,589700.0
2011-11-09 10:30:00,30.42,31.04,30.31,31.02,1064900.0,30.42,31.04,30.31,31.02,1064900.0
2011-11-09 11:00:00,31.01,31.27,30.72,30.95,778800.0,31.01,31.27,30.72,30.95,778800.0
2011-11-09 11:30:00,30.95,30.99,30.63,30.92,382800.0,30.95,30.99,30.63,30.92,382800.0
2011-11-09 12:00:00,30.92,31.03,30.67,30.88,364200.0,30.92,31.03,30.67,30.88,364200.0
2011-11-09 12:30:00,30.9,31.14,30.85,31.06,402000.0,30.9,31.14,30.85,31.06,402000.0
2011-11-09 13:00:00,31.06,31.4,30.99,31.03,474600.0,31.06,31.4,30.99,31.03,474600.0
2011-11-09 13:30:00,31.04,31.04,30.55,30.66,387400.0,31.04,31.04,30.55,30.66,387400.0
2011-11-09 14:00:00,30.66,30.78,30.46,30.75,306500.0,30.66,30.78,30.46,30.75,306500.0
2011-11-09 14:30:00,30.75,31.01,30.62,30.98,326800.0,30.75,31.01,30.62,30.98,326800.0
2011-11-09 15:00:00,30.95,31.2,30.88,31.07,388600.0,30.95,31.2,30.88,31.07,388600.0
2011-11-09 15:30:00,31.08,31.11,30.78,30.87,600400.0,31.08,31.11,30.78,30.87,600400.0
2011-11-10 09:30:00,31.75,32.66,31.21,31.98,1157800.0,31.75,32.66,31.21,31.98,1157800.0
2011-11-10 10:00:00,31.98,32.22,31.67,31.67,629200.0,31.98,32.22,31.67,31.67,629200.0
2011-11-10 10:30:00,31.69,31.94,31.51,31.83,410700.0,31.69,31.94,31.51,31.83,410700.0
2011-11-10 11:00:00,31.84,32.02,31.69,31.87,289600.0,31.84,32.02,31.69,31.87,289600.0
2011-11-10 11:30:00,31.82,32.28,31.76,32.27,234500.0,31.82,32.28,31.76,32.27,234500.0
2011-11-10 12:00:00,32.24,32.38,32.13,32.15,323200.0,32.24,32.38,32.13,32.15,323200.0
2011-11-10 12:30:00,32.16,32.3,31.95,32.19,320400.0,32.16,32.3,31.95,32.19,320400.0
2011-11-10 13:00:00,32.18,32.25,31.91,31.96,299600.0,32.18,32.25,31.91,31.96,299600.0
2011-11-10 13:30:00,31.96,32.04,31.93,31.98,363300.0,31.96,32.04,31.93,31.98,363300.0
2011-11-10 14:00:00,31.97,32.1,31.85,32.07,474400.0,31.97,32.1,31.85,32.07,474400.0
2011-11-10 14:30:00,32.07,32.07,31.88,31.9,300700.0,32.07,32.07,31.88,31.9,300700.0
2011-11-10 15:00:00,31.91,32.0,31.75,31.96,389400.0,31.91,32.0,31.75,31.96,389400.0
2011-11-10 15:30:00,31.96,32.04,31.83,32.01,567400.0,31.96,32.04,31.83,32.01,567400.0
2011-11-11 09:30:00,32.04,32.18,31.55,31.6,320100.0,32.04,32.18,31.55,31.6,320100.0
2011-11-11 10:00:00,31.62,31.95,31.52,31.85,206000.0,31.62,31.95,31.52,31.85,206000.0
2011-11-11 10:30:00,31.84,32.0,31.7,31.81,111300.0,31.84,32.0,31.7,31.81,111300.0
2011-11-11 11:00:00,31.79,31.91,31.76,31.81,101900.0,31.79,31.91,31.76,31.81,101900.0
2011-11-11 11:30:00,31.83,31.89,31.67,31.88,135200.0,31.83,31.89,31.67,31.88,135200.0
2011-11-11 12:00:00,31.89,32.0,31.84,31.89,67600.0,31.89,32.0,31.84,31.89,67600.0
2011-11-11 12:30:00,31.88,31.92,31.83,31.88,65600.0,31.88,31.92,31.83,31.88,65600.0
2011-11-11 13:00:00,31.91,31.93,31.78,31.8,107200.0,31.91,31.93,31.78,31.8,107200.0
2011-11-11 13:30:00,31.8,31.81,31.56,31.62,269300.0,31.8,31.81,31.56,31.62,269300.0
2011-11-11 14:00:00,31.62,31.69,31.58,31.63,162600.0,31.62,31.69,31.58,31.63,162600.0
2011-11-11 14:30:00,31.63,31.66,31.52,31.59,171500.0,31.63,31.66,31.52,31.59,171500.0
2011-11-11 15:00:00,31.57,31.6,31.41,31.59,466400.0,31.57,31.6,31.41,31.59,466400.0
2011-11-11 15:30:00,31.58,31.6,31.38,31.39,756200.0,31.58,31.6,31.38,31.39,756200.0
2011-11-14 09:30:00,31.01,31.1,30.53,30.73,364500.0,31.01,31.1,30.53,30.73,364500.0
2011-11-14 10:00:00,30.74,30.87,30.33,30.34,467200.0,30.74,30.87,30.33,30.34,467200.0
2011-11-14 10:30:00,30.35,30.4,29.99,30.14,705400.0,30.35,30.4,29.99,30.14,705400.0
2011-11-14 11:00:00,30.15,30.44,30.15,30.3,139400.0,30.15,30.44,30.15,30.3,139400.0
2011-11-14 11:30:00,30.3,30.44,30.06,30.14,163400.0,30.3,30.44,30.06,30.14,163400.0
2011-11-14 12:00:00,30.15,30.18,29.96,30.01,238400.0,30.15,30.18,29.96,30.01,238400.0
2011-11-14 12:30:00,30.0,30.05,29.89,29.97,246600.0,30.0,30.05,29.89,29.97,246600.0
2011-11-14 13:00:00,29.97,30.0,29.57,29.63,278100.0,29.97,30.0,29.57,29.63,278100.0
2011-11-14 13:30:00,29.63,29.87,29.62,29.86,260700.0,29.63,29.87,29.62,29.86,260700.0
2011-11-14 14:00:00,29.85,29.98,29.81,29.87,211300.0,29.85,29.98,29.81,29.87,211300.0
2011-11-14 14:30:00,29.87,30.02,29.79,29.84,191700.0,29.87,30.02,29.79,29.84,191700.0
2011-11-14 15:00:00,29.83,30.07,29.78,30.02,228400.0,29.83,30.07,29.78,30.02,228400.0
2011-11-14 15:30:00,30.01,30.17,29.87,30.02,655800.0,30.01,30.17,29.87,30.02,655800.0
2011-11-15 09:30:00,29.96,30.2,29.8,30.05,282700.0,29.96,30.2,29.8,30.05,282700.0
2011-11-15 10:00:00,30.05,30.05,29.64,29.73,208200.0,30.05,30.05,29.64,29.73,208200.0
2011-11-15 10:30:00,29.74,29.86,29.65,29.83,129400.0,29.74,29.86,29.65,29.83,129400.0
2011-11-15 11:00:00,29.8,29.87,29.7,29.71,152200.0,29.8,29.87,29.7,29.71,152200.0
2011-11-15 11:30:00,29.71,29.75,29.44,29.54,292800.0,29.71,29.75,29.44,29.54,292800.0
2011-11-15 12:00:00,29.55,29.73,29.52,29.67,193300.0,29.55,29.73,29.52,29.67,193300.0
2011-11-15 12:30:00,29.68,29.82,29.6,29.69,139000.0,29.68,29.82,29.6,29.69,139000.0
2011-11-15 13:00:00,29.67,29.74,29.5,29.58,145600.0,29.67,29.74,29.5,29.58,145600.0
2011-11-15 13:30:00,29.6,29.78,29.59,29.77,134900.0,29.6,29.78,29.59,29.77,134900.0
2011-11-15 14:00:00,29.75,29.83,29.66,29.72,128800.0,29.75,29.83,29.66,29.72,128800.0
2011-11-15 14:30:00,29.7,29.74,29.64,29.67,94000.0,29.7,29.74,29.64,29.67,94000.0
2011-11-15 15:00:00,29.68,29.73,29.61,29.64,167900.0,29.68,29.73,29.61,29.64,167900.0
2011-11-15 15:30:00,29.64,29.8,29.6,29.7,714100.0,29.64,29.8,29.6,29.7,714100.0
2011-11-16 09:30:00,29.56,30.0,29.51,29.76,248400.0,29.56,30.0,29.51,29.76,248400.0
2011-11-16 10:00:00,29.78,29.92,29.75,29.79,298600.0,29.78,29.92,29.75,29.79,298600.0
2011-11-16 10:30:00,29.79,29.84,29.75,29.8,244200.0,29.79,29.84,29.75,29.8,244200.0
2011-11-16 11:00:00,29.8,29.84,29.68,29.81,238500.0,29.8,29.84,29.68,29.81,238500.0
2011-11-16 11:30:00,29.81,29.82,29.71,29.74,157300.0,29.81,29.82,29.71,29.74,157300.0
2011-11-16 12:00:00,29.73,29.79,29.68,29.78,87100.0,29.73,29.79,29.68,29.78,87100.0
2011-11-16 12:30:00,29.78,29.87,29.75,29.85,116700.0,29.78,29.87,29.75,29.85,116700.0
2011-11-16 13:00:00,29.85,29.87,29.65,29.74,187800.0,29.85,29.87,29.65,29.74,187800.0
2011-11-16 13:30:00,29.73,29.88,29.72,29.85,190800.0,29.73,29.88,29.72,29.85,190800.0
2011-11-16 14:00:00,29.85,29.86,29.79,29.81,186300.0,29.85,29.86,29.79,29.81,186300.0
2011-11-16 14:30:00,29.81,29.83,29.58,29.6,134700.0,29.81,29.83,29.58,29.6,134700.0
2011-11-16 15:00:00,29.6,29.61,29.26,29.31,277700.0,29.6,29.61,29.26,29.31,277700.0
2011-11-16 15:30:00,29.31,29.38,29.18,29.27,750700.0,29.31,29.38,29.18,29.27,750700.0
2011-11-17 09:30:00,29.2,29.62,28.78,29.18,212500.0,29.2,29.62,28.78,29.18,212500.0
2011-11-17 10:00:00,29.12,29.31,28.97,29.29,96300.0,29.12,29.31,28.97,29.29,96300.0
2011-11-17 10:30:00,29.29,29.39,29.18,29.28,189000.0,29.29,29.39,29.18,29.28,189000.0
2011-11-17 11:00:00,29.29,29.47,29.08,29.32,278800.0,29.29,29.47,29.08,29.32,278800.0
2011-11-17 11:30:00,29.32,29.51,29.3,29.5,116300.0,29.32,29.51,29.3,29.5,116300.0
2011-11-17 12:00:00,29.5,29.5,29.08,29.13,113600.0,29.5,29.5,29.08,29.13,113600.0
2011-11-17 12:30:00,29.13,29.17,28.86,29.1,424400.0,29.13,29.17,28.86,29.1,424400.0
2011-11-17 13:00:00,29.08,29.12,28.9,29.01,137900.0,29.08,29.12,28.9,29.01,137900.0
2011-11-17 13:30:00,29.0,29.1,28.8,28.91,159100.0,29.0,29.1,28.8,28.91,159100.0
2011-11-17 14:00:00,28.91,29.02,28.86,28.96,167600.0,28.91,29.02,28.86,28.96,167600.0
2011-11-17 14:30:00,28.96,28.99,28.85,28.94,104300.0,28.96,28.99,28.85,28.94,104300.0
2011-11-17 15:00:00,28.94,29.0,28.82,28.94,182100.0,28.94,29.0,28.82,28.94,182100.0
2011-11-17 15:30:00,28.95,29.1,28.89,28.97,727800.0,28.95,29.1,28.89,28.97,727800.0
2011-11-18 09:30:00,28.94,29.01,28.15,28.22,326300.0,28.94,29.01,28.15,28.22,326300.0
2011-11-18 10:00:00,28.2,28.39,28.1,28.29,524600.0,28.2,28.39,28.1,28.29,524600.0
2011-11-18 10:30:00,28.3,28.5,28.29,28.38,142200.0,28.3,28.5,28.29,28.38,142200.0
2011-11-18 11:00:00,28.38,28.42,28.24,28.28,216600.0,28.38,28.42,28.24,28.28,216600.0
2011-11-18 11:30:00,28.3,28.31,28.02,28.05,132100.0,28.3,28.31,28.02,28.05,132100.0
2011-11-18 12:00:00,28.05,28.09,27.98,28.02,238600.0,28.05,28.09,27.98,28.02,238600.0
2011-11-18 12:30:00,28.0,28.02,27.92,27.93,200100.0,28.0,28.02,27.92,27.93,200100.0
2011-11-18 13:00:00,27.93,28.0,27.92,27.99,220000.0,27.93,28.0,27.92,27.99,220000.0
2011-11-18 13:30:00,27.98,28.03,27.84,27.97,345200.0,27.98,28.03,27.84,27.97,345200.0
2011-11-18 14:00:00,27.97,28.23,27.93,28.18,267500.0,27.97,28.23,27.93,28.18,267500.0
2011-11-18 14:30:00,28.17,28.36,28.17,28.3,297000.0,28.17,28.36,28.17,28.3,297000.0
2011-11-18 15:00:00,28.3,28.56,28.26,28.4,400300.0,28.3,28.56,28.26,28.4,400300.0
2011-11-18 15:30:00,28.4,28.41,28.11,28.29,770800.0,28.4,28.41,28.11,28.29,770800.0
2011-11-21 09:30:00,28.08,28.49,27.42,27.56,739700.0,28.08,28.49,27.42,27.56,739700.0
2011-11-21 10:00:00,27.61,27.92,27.59,27.76,399200.0,27.61,27.92,27.59,27.76,399200.0
2011-11-21 10:30:00,27.78,27.88,27.68,27.84,211300.0,27.78,27.88,27.68,27.84,211300.0
2011-11-21 11:00:00,27.84,27.84,27.71,27.74,337400.0,27.84,27.84,27.71,27.74,337400.0
2011-11-21 11:30:00,27.74,27.74,27.4,27.6,330200.0,27.74,27.74,27.4,27.6,330200.0
2011-11-21 12:00:00,27.6,27.68,27.42,27.44,198800.0,27.6,27.68,27.42,27.44,198800.0
2011-11-21 12:30:00,27.45,27.48,27.38,27.4,109900.0,27.45,27.48,27.38,27.4,109900.0
2011-11-21 13:00:00,27.4,27.66,27.4,27.5,117900.0,27.4,27.66,27.4,27.5,117900.0
2011-11-21 13:30:00,27.5,27.52,27.41,27.47,146200.0,27.5,27.52,27.41,27.47,146200.0
2011-11-21 14:00:00,27.46,27.6,27.43,27.53,243200.0,27.46,27.6,27.43,27.53,243200.0
2011-11-21 14:30:00,27.53,27.65,27.49,27.64,316300.0,27.53,27.65,27.49,27.64,316300.0
2011-11-21 15:00:00,27.63,27.78,27.61,27.74,433500.0,27.63,27.78,27.61,27.74,433500.0
2011-11-21 15:30:00,27.74,27.81,27.5,27.54,785400.0,27.74,27.81,27.5,27.54,785400.0
2011-11-22 09:30:00,27.57,27.83,27.34,27.71,170000.0,27.57,27.83,27.34,27.71,170000.0
2011-11-22 10:00:00,27.71,27.87,27.6,27.64,239700.0,27.71,27.87,27.6,27.64,239700.0
2011-11-22 10:30:00,27.65,27.98,27.56,27.76,233400.0,27.65,27.98,27.56,27.76,233400.0
2011-11-22 11:00:00,27.76,27.81,27.58,27.7,82800.0,27.76,27.81,27.58,27.7,82800.0
2011-11-22 11:30:00,27.69,27.71,27.51,27.66,71400.0,27.69,27.71,27.51,27.66,71400.0
2011-11-22 12:00:00,27.65,27.88,27.63,27.82,116700.0,27.65,27.88,27.63,27.82,116700.0
2011-11-22 12:30:00,27.82,28.09,27.79,28.07,175800.0,27.82,28.09,27.79,28.07,175800.0
2011-11-22 13:00:00,28.07,28.16,27.97,28.11,125500.0,28.07,28.16,27.97,28.11,125500.0
2011-11-22 13:30:00,28.11,28.31,28.11,28.24,200900.0,28.11,28.31,28.11,28.24,200900.0
2011-11-22 14:00:00,28.25,28.3,28.09,28.13,280100.0,28.25,28.3,28.09,28.13,280100.0
2011-11-22 14:30:00,28.09,28.13,28.0,28.01,171200.0,28.09,28.13,28.0,28.01,171200.0
2011-11-22 15:00:00,28.01,28.09,28.0,28.05,178900.0,28.01,28.09,28.0,28.05,178900.0
2011-11-22 15:30:00,28.05,28.11,27.89,27.92,573000.0,28.05,28.11,27.89,27.92,573000.0
2011-11-23 09:30:00,27.75,27.84,27.54,27.73,240600.0,27.75,27.84,27.54,27.73,240600.0
2011-11-23 10:00:00,27.71,27.89,27.3,27.33,217700.0,27.71,27.89,27.3,27.33,217700.0
2011-11-23 10:30:00,27.32,27.33,27.07,27.26,151100.0,27.32,27.33,27.07,27.26,151100.0
2011-11-23 11:00:00,27.25,27.28,26.96,27.07,135000.0,27.25,27.28,26.96,27.07,135000.0
2011-11-23 11:30:00,27.06,27.2,26.96,27.16,61500.0,27.06,27.2,26.96,27.16,61500.0
2011-11-23 12:00:00,27.12,27.19,27.04,27.07,44200.0,27.12,27.19,27.04,27.07,44200.0
2011-11-23 12:30:00,27.08,27.11,26.99,27.08,39800.0,27.08,27.11,26.99,27.08,39800.0
2011-11-23 13:00:00,27.09,27.19,27.06,27.14,50200.0,27.09,27.19,27.06,27.14,50200.0
2011-11-23 13:30:00,27.14,27.21,27.05,27.13,64600.0,27.14,27.21,27.05,27.13,64600.0
2011-11-23 14:00:00,27.13,27.16,27.0,27.1,70600.0,27.13,27.16,27.0,27.1,70600.0
2011-11-23 14:30:00,27.09,27.12,27.02,27.1,109500.0,27.09,27.12,27.02,27.1,109500.0
2011-11-23 15:00:00,27.1,27.27,27.07,27.18,117100.0,27.1,27.27,27.07,27.18,117100.0
2011-11-23 15:30:00,27.18,27.26,26.89,26.91,348300.0,27.18,27.26,26.89,26.91,348300.0
2011-11-25 09:30:00,26.8,27.23,26.64,26.87,126000.0,26.8,27.23,26.64,26.87,126000.0
2011-11-25 10:00:00,26.87,26.98,26.72,26.73,62700.0,26.87,26.98,26.72,26.73,62700.0
2011-11-25 10:30:00,26.74,26.83,26.69,26.69,67300.0,26.74,26.83,26.69,26.69,67300.0
2011-11-25 11:00:00,26.69,26.73,26.51,26.62,143000.0,26.69,26.73,26.51,26.62,143000.0
2011-11-25 11:30:00,26.61,26.65,26.5,26.54,88100.0,26.61,26.65,26.5,26.54,88100.0
2011-11-25 12:00:00,26.53,26.68,26.51,26.68,99200.0,26.53,26.68,26.51,26.68,99200.0
2011-11-25 12:30:00,26.67,26.78,26.59,26.6,199200.0,26.67,26.78,26.59,26.6,199200.0
2011-11-28 09:30:00,27.13,27.49,26.8,27.45,283000.0,27.13,27.49,26.8,27.45,283000.0
2011-11-28 10:00:00,27.47,27.55,27.35,27.4,244200.0,27.47,27.55,27.35,27.4,244200.0
2011-11-28 10:30:00,27.41,27.46,27.37,27.4,295600.0,27.41,27.46,27.37,27.4,295600.0
2011-11-28 11:00:00,27.4,27.45,27.29,27.33,228400.0,27.4,27.45,27.29,27.33,228400.0
2011-11-28 11:30:00,27.33,27.4,27.3,27.32,161600.0,27.33,27.4,27.3,27.32,161600.0
2011-11-28 12:00:00,27.34,27.42,27.34,27.36,195700.0,27.34,27.42,27.34,27.36,195700.0
2011-11-28 12:30:00,27.37,27.38,27.25,27.26,137600.0,27.37,27.38,27.25,27.26,137600.0
2011-11-28 13:00:00,27.26,27.26,27.09,27.24,117100.0,27.26,27.26,27.09,27.24,117100.0
2011-11-28 13:30:00,27.24,27.29,27.11,27.11,180800.0,27.24,27.29,27.11,27.11,180800.0
2011-11-28 14:00:00,27.12,27.32,27.06,27.21,195400.0,27.12,27.32,27.06,27.21,195400.0
2011-11-28 14:30:00,27.21,27.3,27.08,27.11,123400.0,27.21,27.3,27.08,27.11,123400.0
2011-11-28 15:00:00,27.12,27.3,27.08,27.25,309400.0,27.12,27.3,27.08,27.25,309400.0
2011-11-28 15:30:00,27.24,27.3,27.14,27.21,437600.0,27.24,27.3,27.14,27.21,437600.0
2011-11-29 09:30:00,27.32,27.57,26.75,27.27,776100.0,27.32,27.57,26.75,27.27,776100.0
2011-11-29 10:00:00,27.29,27.35,27.16,27.23,172200.0,27.29,27.35,27.16,27.23,172200.0
2011-11-29 10:30:00,27.23,27.29,27.12,27.14,141900.0,27.23,27.29,27.12,27.14,141900.0
2011-11-29 11:00:00,27.13,27.16,27.01,27.04,141400.0,27.13,27.16,27.01,27.04,141400.0
2011-11-29 11:30:00,27.03,27.19,27.0,27.02,94600.0,27.03,27.19,27.0,27.02,94600.0
2011-11-29 12:00:00,27.02,27.2,27.01,27.19,129000.0,27.02,27.2,27.01,27.19,129000.0
2011-11-29 12:30:00,27.19,27.32,27.18,27.24,541500.0,27.19,27.32,27.18,27.24,541500.0
2011-11-29 13:00:00,27.24,27.34,27.21,27.3,191300.0,27.24,27.34,27.21,27.3,191300.0
2011-11-29 13:30:00,27.29,27.36,27.23,27.25,316200.0,27.29,27.36,27.23,27.25,316200.0
2011-11-29 14:00:00,27.25,27.32,27.19,27.2,444700.0,27.25,27.32,27.19,27.2,444700.0
2011-11-29 14:30:00,27.2,27.29,27.13,27.17,254700.0,27.2,27.29,27.13,27.17,254700.0
2011-11-29 15:00:00,27.17,27.23,27.11,27.15,129600.0,27.17,27.23,27.11,27.15,129600.0
2011-11-29 15:30:00,27.15,27.41,27.15,27.32,810200.0,27.15,27.41,27.15,27.32,810200.0
2011-11-30 09:30:00,27.72,28.1,27.52,28.01,545300.0,27.72,28.1,27.52,28.01,545300.0
2011-11-30 10:00:00,28.03,28.5,27.98,28.47,361000.0,28.03,28.5,27.98,28.47,361000.0
2011-11-30 10:30:00,28.46,28.99,28.46,28.9,372800.0,28.46,28.99,28.46,28.9,372800.0
2011-11-30 11:00:00,28.9,28.9,28.68,28.86,244800.0,28.9,28.9,28.68,28.86,244800.0
2011-11-30 11:30:00,28.85,28.86,28.79,28.84,213100.0,28.85,28.86,28.79,28.84,213100.0
2011-11-30 12:00:00,28.84,28.85,28.65,28.72,316400.0,28.84,28.85,28.65,28.72,316400.0
2011-11-30 12:30:00,28.71,28.84,28.7,28.78,142800.0,28.71,28.84,28.7,28.78,142800.0
2011-11-30 13:00:00,28.78,28.83,28.68,28.72,123100.0,28.78,28.83,28.68,28.72,123100.0
2011-11-30 13:30:00,28.71,28.77,28.7,28.73,114500.0,28.71,28.77,28.7,28.73,114500.0
2011-11-30 14:00:00,28.73,28.85,28.7,28.8,165300.0,28.73,28.85,28.7,28.8,165300.0
2011-11-30 14:30:00,28.8,28.91,28.78,28.86,137500.0,28.8,28.91,28.78,28.86,137500.0
2011-11-30 15:00:00,28.86,28.88,28.76,28.82,212700.0,28.86,28.88,28.76,28.82,212700.0
2011-11-30 15:30:00,28.81,29.0,28.8,28.99,1080200.0,28.81,29.0,28.8,28.99,1080200.0
2011-12-01 09:30:00,28.68,28.99,28.55,28.92,279800.0,28.68,28.99,28.55,28.92,279800.0
2011-12-01 10:00:00,28.92,29.23,28.92,29.21,278700.0,28.92,29.23,28.92,29.21,278700.0
2011-12-01 10:30:00,29.2,29.21,29.06,29.16,195200.0,29.2,29.21,29.06,29.16,195200.0
2011-12-01 11:00:00,29.16,29.21,29.0,29.02,129900.0,29.16,29.21,29.0,29.02,129900.0
2011-12-01 11:30:00,29.01,29.22,28.98,29.17,244600.0,29.01,29.22,28.98,29.17,244600.0
2011-12-01 12:00:00,29.16,29.33,29.11,29.33,250800.0,29.16,29.33,29.11,29.33,250800.0
2011-12-01 12:30:00,29.3,29.32,29.21,29.25,128300.0,29.3,29.32,29.21,29.25,128300.0
2011-12-01 13:00:00,29.25,29.33,29.23,29.3,117400.0,29.25,29.33,29.23,29.3,117400.0
2011-12-01 13:30:00,29.31,29.45,29.29,29.37,142500.0,29.31,29.45,29.29,29.37,142500.0
2011-12-01 14:00:00,29.37,29.37,29.29,29.35,183600.0,29.37,29.37,29.29,29.35,183600.0
2011-12-01 14:30:00,29.35,29.47,29.34,29.36,222400.0,29.35,29.47,29.34,29.36,222400.0
2011-12-01 15:00:00,29.36,29.4,29.34,29.39,306300.0,29.36,29.4,29.34,29.39,306300.0
2011-12-01 15:30:00,29.39,29.46,29.25,29.37,780200.0,29.39,29.46,29.25,29.37,780200.0
2011-12-02 09:30:00,29.62,29.83,29.49,29.78,249800.0,29.62,29.83,29.49,29.78,249800.0
2011-12-02 10:00:00,29.77,29.85,29.69,29.71,183600.0,29.77,29.85,29.69,29.71,183600.0
2011-12-02 10:30:00,29.72,29.73,29.5,29.52,137200.0,29.72,29.73,29.5,29.52,137200.0
2011-12-02 11:00:00,29.52,29.71,29.51,29.62,729600.0,29.52,29.71,29.51,29.62,729600.0
2011-12-02 11:30:00,29.62,29.67,29.55,29.6,389000.0,29.62,29.67,29.55,29.6,389000.0
2011-12-02 12:00:00,29.6,29.62,29.25,29.3,135500.0,29.6,29.62,29.25,29.3,135500.0
2011-12-02 12:30:00,29.3,29.52,29.25,29.51,116200.0,29.3,29.52,29.25,29.51,116200.0
2011-12-02 13:00:00,29.5,29.6,29.47,29.57,130700.0,29.5,29.6,29.47,29.57,130700.0
2011-12-02 13:30:00,29.56,29.6,29.45,29.53,411800.0,29.56,29.6,29.45,29.53,411800.0
2011-12-02 14:00:00,29.51,29.54,29.39,29.46,232300.0,29.51,29.54,29.39,29.46,232300.0
2011-12-02 14:30:00,29.45,29.46,29.26,29.3,191500.0,29.45,29.46,29.26,29.3,191500.0
2011-12-02 15:00:00,29.29,29.34,29.11,29.11,180000.0,29.29,29.34,29.11,29.11,180000.0
2011-12-02 15:30:00,29.11,29.26,29.08,29.24,684500.0,29.11,29.26,29.08,29.24,684500.0
2011-12-05 09:30:00,29.5,29.5,28.57,28.81,211200.0,29.5,29.5,28.57,28.81,211200.0
2011-12-05 10:00:00,28.81,29.27,28.73,29.22,260600.0,28.81,29.27,28.73,29.22,260600.0
2011-12-05 10:30:00,29.23,29.48,29.2,29.39,146800.0,29.23,29.48,29.2,29.39,146800.0
2011-12-05 11:00:00,29.38,29.43,29.18,29.39,242100.0,29.38,29.43,29.18,29.39,242100.0
2011-12-05 11:30:00,29.39,29.55,29.32,29.46,162800.0,29.39,29.55,29.32,29.46,162800.0
2011-12-05 12:00:00,29.45,29.53,29.3,29.51,146700.0,29.45,29.53,29.3,29.51,146700.0
2011-12-05 12:30:00,29.49,29.64,29.44,29.6,282000.0,29.49,29.64,29.44,29.6,282000.0
2011-12-05 13:00:00,29.59,29.75,29.5,29.56,212500.0,29.59,29.75,29.5,29.56,212500.0
2011-12-05 13:30:00,29.56,29.65,29.44,29.47,220800.0,29.56,29.65,29.44,29.47,220800.0
2011-12-05 14:00:00,29.45,29.64,29.4,29.64,249600.0,29.45,29.64,29.4,29.64,249600.0
2011-12-05 14:30:00,29.61,29.64,29.5,29.6,235600.0,29.61,29.64,29.5,29.6,235600.0
2011-12-05 15:00:00,29.6,29.63,29.45,29.58,539300.0,29.6,29.63,29.45,29.58,539300.0
2011-12-05 15:30:00,29.56,29.62,29.48,29.6,890800.0,29.56,29.62,29.48,29.6,890800.0
2011-12-06 09:30:00,29.71,29.81,29.29,29.54,176100.0,29.71,29.81,29.29,29.54,176100.0
2011-12-06 10:00:00,29.55,29.63,29.36,29.56,93300.0,29.55,29.63,29.36,29.56,93300.0
2011-12-06 10:30:00,29.56,29.6,29.38,29.38,77800.0,29.56,29.6,29.38,29.38,77800.0
2011-12-06 11:00:00,29.39,29.61,29.39,29.47,112400.0,29.39,29.61,29.39,29.47,112400.0
2011-12-06 11:30:00,29.46,29.54,29.38,29.48,91800.0,29.46,29.54,29.38,29.48,91800.0
2011-12-06 12:00:00,29.46,29.51,29.39,29.48,94100.0,29.46,29.51,29.39,29.48,94100.0
2011-12-06 12:30:00,29.49,29.59,29.42,29.57,63200.0,29.49,29.59,29.42,29.57,63200.0
2011-12-06 13:00:00,29.54,29.62,29.53,29.58,189300.0,29.54,29.62,29.53,29.58,189300.0
2011-12-06 13:30:00,29.59,29.66,29.54,29.65,284300.0,29.59,29.66,29.54,29.65,284300.0
2011-12-06 14:00:00,29.64,29.7,29.55,29.6,236600.0,29.64,29.7,29.55,29.6,236600.0
2011-12-06 14:30:00,29.59,29.73,29.59,29.72,425400.0,29.59,29.73,29.59,29.72,425400.0
2011-12-06 15:00:00,29.72,30.0,29.71,29.8,412000.0,29.72,30.0,29.71,29.8,412000.0
2011-12-06 15:30:00,29.8,29.9,29.66,29.67,482200.0,29.8,29.9,29.66,29.67,482200.0
2011-12-07 09:30:00,29.57,29.64,28.99,29.3,211200.0,29.57,29.64,28.99,29.3,211200.0
2011-12-07 10:00:00,29.29,29.3,28.98,29.0,147400.0,29.29,29.3,28.98,29.0,147400.0
2011-12-07 10:30:00,28.98,29.14,28.94,29.12,121100.0,28.98,29.14,28.94,29.12,121100.0
2011-12-07 11:00:00,29.12,29.48,29.04,29.48,136300.0,29.12,29.48,29.04,29.48,136300.0
2011-12-07 11:30:00,29.5,29.73,29.44,29.59,193200.0,29.5,29.73,29.44,29.59,193200.0
2011-12-07 12:00:00,29.59,29.62,29.46,29.6,97700.0,29.59,29.62,29.46,29.6,97700.0
2011-12-07 12:30:00,29.59,29.63,29.55,29.61,225200.0,29.59,29.63,29.55,29.61,225200.0
2011-12-07 13:00:00,29.61,29.67,29.58,29.62,260500.0,29.61,29.67,29.58,29.62,260500.0
2011-12-07 13:30:00,29.62,29.78,29.61,29.77,187000.0,29.62,29.78,29.61,29.77,187000.0
2011-12-07 14:00:00,29.75,29.85,29.68,29.8,113400.0,29.75,29.85,29.68,29.8,113400.0
2011-12-07 14:30:00,29.79,29.82,29.75,29.79,329600.0,29.79,29.82,29.75,29.79,329600.0
2011-12-07 15:00:00,29.79,29.82,29.72,29.76,215700.0,29.79,29.82,29.72,29.76,215700.0
2011-12-07 15:30:00,29.76,29.91,29.65,29.65,1008700.0,29.76,29.91,29.65,29.65,1008700.0
2011-12-08 09:30:00,29.59,29.73,29.4,29.46,328900.0,29.59,29.73,29.4,29.46,328900.0
2011-12-08 10:00:00,29.46,29.5,29.16,29.22,231800.0,29.46,29.5,29.16,29.22,231800.0
2011-12-08 10:30:00,29.23,29.34,29.12,29.13,164100.0,29.23,29.34,29.12,29.13,164100.0
2011-12-08 11:00:00,29.12,29.13,28.94,28.96,181600.0,29.12,29.13,28.94,28.96,181600.0
2011-12-08 11:30:00,28.97,29.01,28.81,28.83,80600.0,28.97,29.01,28.81,28.83,80600.0
2011-12-08 12:00:00,28.84,28.91,28.72,28.78,76800.0,28.84,28.91,28.72,28.78,76800.0
2011-12-08 12:30:00,28.79,28.91,28.7,28.87,69100.0,28.79,28.91,28.7,28.87,69100.0
2011-12-08 13:00:00,28.87,28.87,28.5,28.56,82700.0,28.87,28.87,28.5,28.56,82700.0
2011-12-08 13:30:00,28.54,28.71,28.51,28.69,59500.0,28.54,28.71,28.51,28.69,59500.0
2011-12-08 14:00:00,28.68,28.73,28.61,28.69,51000.0,28.68,28.73,28.61,28.69,51000.0
2011-12-08 14:30:00,28.69,28.69,28.5,28.53,511300.0,28.69,28.69,28.5,28.53,511300.0
2011-12-08 15:00:00,28.54,28.79,28.46,28.74,188400.0,28.54,28.79,28.46,28.74,188400.0
2011-12-08 15:30:00,28.74,28.88,28.5,28.55,399800.0,28.74,28.88,28.5,28.55,399800.0
2011-12-09 09:30:00,29.8,29.82,29.02,29.4,199300.0,29.8,29.82,29.02,29.4,199300.0
2011-12-09 10:00:00,29.39,29.44,29.21,29.34,152600.0,29.39,29.44,29.21,29.34,152600.0
2011-12-09 10:30:00,29.35,29.37,29.28,29.35,193000.0,29.35,29.37,29.28,29.35,193000.0
2011-12-09 11:00:00,29.35,29.58,29.35,29.43,147900.0,29.35,29.58,29.35,29.43,147900.0
2011-12-09 11:30:00,29.44,29.5,29.26,29.31,126400.0,29.44,29.5,29.26,29.31,126400.0
2011-12-09 12:00:00,29.31,29.31,29.21,29.25,107600.0,29.31,29.31,29.21,29.25,107600.0
2011-12-09 12:30:00,29.25,29.56,29.25,29.5,104100.0,29.25,29.56,29.25,29.5,104100.0
2011-12-09 13:00:00,29.5,29.6,29.48,29.5,92200.0,29.5,29.6,29.48,29.5,92200.0
2011-12-09 13:30:00,29.5,29.55,29.48,29.51,106300.0,29.5,29.55,29.48,29.51,106300.0
2011-12-09 14:00:00,29.51,29.6,29.46,29.54,140300.0,29.51,29.6,29.46,29.54,140300.0
2011-12-09 14:30:00,29.55,29.6,29.48,29.5,187800.0,29.55,29.6,29.48,29.5,187800.0
2011-12-09 15:00:00,29.49,29.54,29.45,29.47,175000.0,29.49,29.54,29.45,29.47,175000.0
2011-12-09 15:30:00,29.47,29.53,29.37,29.37,393600.0,29.47,29.53,29.37,29.37,393600.0
2011-12-12 09:30:00,29.3,29.3,28.73,28.92,152200.0,29.3,29.3,28.73,28.92,152200.0
2011-12-12 10:00:00,28.95,28.97,28.71,28.74,105500.0,28.95,28.97,28.71,28.74,105500.0
2011-12-12 10:30:00,28.75,28.98,28.73,28.95,76600.0,28.75,28.98,28.73,28.95,76600.0
2011-12-12 11:00:00,28.94,28.99,28.79,28.93,79500.0,28.94,28.99,28.79,28.93,79500.0
2011-12-12 11:30:00,28.89,28.93,28.75,28.92,114900.0,28.89,28.93,28.75,28.92,114900.0
2011-12-12 12:00:00,28.92,28.98,28.85,28.95,92700.0,28.92,28.98,28.85,28.95,92700.0
2011-12-12 12:30:00,28.95,28.96,28.87,28.89,65100.0,28.95,28.96,28.87,28.89,65100.0
2011-12-12 13:00:00,28.89,28.92,28.84,28.9,76600.0,28.89,28.92,28.84,28.9,76600.0
2011-12-12 13:30:00,28.9,28.92,28.87,28.9,77800.0,28.9,28.92,28.87,28.9,77800.0
2011-12-12 14:00:00,28.9,29.04,28.9,28.98,120600.0,28.9,29.04,28.9,28.98,120600.0
2011-12-12 14:30:00,28.98,29.09,28.9,29.07,100600.0,28.98,29.09,28.9,29.07,100600.0
2011-12-12 15:00:00,29.07,29.3,29.02,29.27,179000.0,29.07,29.3,29.02,29.27,179000.0
2011-12-12 15:30:00,29.27,29.43,29.23,29.35,299500.0,29.27,29.43,29.23,29.35,299500.0
2011-12-13 09:30:00,29.57,29.62,29.28,29.49,155500.0,29.57,29.62,29.28,29.49,155500.0
2011-12-13 10:00:00,29.48,29.56,29.19,29.2,134000.0,29.48,29.56,29.19,29.2,134000.0
2011-12-13 10:30:00,29.21,29.23,29.0,29.15,116400.0,29.21,29.23,29.0,29.15,116400.0
2011-12-13 11:00:00,29.13,29.13,28.94,28.96,117200.0,29.13,29.13,28.94,28.96,117200.0
2011-12-13 11:30:00,28.96,29.02,28.86,28.95,89700.0,28.96,29.02,28.86,28.95,89700.0
2011-12-13 12:00:00,28.94,28.98,28.86,28.91,81400.0,28.94,28.98,28.86,28.91,81400.0
2011-12-13 12:30:00,28.91,28.96,28.72,28.83,82500.0,28.91,28.96,28.72,28.83,82500.0
2011-12-13 13:00:00,28.84,28.86,28.73,28.79,92100.0,28.84,28.86,28.73,28.79,92100.0
2011-12-13 13:30:00,28.78,28.82,28.75,28.76,72200.0,28.78,28.82,28.75,28.76,72200.0
2011-12-13 14:00:00,28.75,28.89,28.71,28.77,130200.0,28.75,28.89,28.71,28.77,130200.0
2011-12-13 14:30:00,28.76,28.77,28.51,28.64,213000.0,28.76,28.77,28.51,28.64,213000.0
2011-12-13 15:00:00,28.64,28.84,28.57,28.59,222800.0,28.64,28.84,28.57,28.59,222800.0
2011-12-13 15:30:00,28.6,28.66,28.49,28.66,356400.0,28.6,28.66,28.49,28.66,356400.0
2011-12-14 09:30:00,29.46,30.3,29.12,30.09,472900.0,29.46,30.3,29.12,30.09,472900.0
2011-12-14 10:00:00,30.08,30.4,30.05,30.24,462600.0,30.08,30.4,30.05,30.24,462600.0
2011-12-14 10:30:00,30.24,30.82,30.21,30.47,600000.0,30.24,30.82,30.21,30.47,600000.0
2011-12-14 11:00:00,30.46,30.56,30.3,30.44,258000.0,30.46,30.56,30.3,30.44,258000.0
2011-12-14 11:30:00,30.44,30.44,29.94,29.94,292700.0,30.44,30.44,29.94,29.94,292700.0
2011-12-14 12:00:00,29.95,30.09,29.88,30.05,321400.0,29.95,30.09,29.88,30.05,321400.0
2011-12-14 12:30:00,30.05,30.46,30.05,30.45,135400.0,30.05,30.46,30.05,30.45,135400.0
2011-12-14 13:00:00,30.45,30.65,30.35,30.6,198000.0,30.45,30.65,30.35,30.6,198000.0
2011-12-14 13:30:00,30.6,30.66,30.5,30.51,228400.0,30.6,30.66,30.5,30.51,228400.0
2011-12-14 14:00:00,30.51,30.7,30.44,30.62,236100.0,30.51,30.7,30.44,30.62,236100.0
2011-12-14 14:30:00,30.61,30.74,30.54,30.65,306700.0,30.61,30.74,30.54,30.65,306700.0
2011-12-14 15:00:00,30.64,30.85,30.61,30.7,325100.0,30.64,30.85,30.61,30.7,325100.0
2011-12-14 15:30:00,30.7,30.71,30.52,30.54,660200.0,30.7,30.71,30.52,30.54,660200.0
2011-12-15 09:30:00,30.84,30.94,30.32,30.9,420500.0,30.84,30.94,30.32,30.9,420500.0
2011-12-15 10:00:00,30.9,31.01,30.63,30.66,325200.0,30.9,31.01,30.63,30.66,325200.0
2011-12-15 10:30:00,30.67,30.85,30.59,30.76,189700.0,30.67,30.85,30.59,30.76,189700.0
2011-12-15 11:00:00,30.76,30.88,30.67,30.86,204100.0,30.76,30.88,30.67,30.86,204100.0
2011-12-15 11:30:00,30.84,31.12,30.76,30.91,228500.0,30.84,31.12,30.76,30.91,228500.0
2011-12-15 12:00:00,30.91,31.37,30.85,31.35,243100.0,30.91,31.37,30.85,31.35,243100.0
2011-12-15 12:30:00,31.36,31.49,31.16,31.31,330100.0,31.36,31.49,31.16,31.31,330100.0
2011-12-15 13:00:00,31.3,31.51,31.25,31.36,396000.0,31.3,31.51,31.25,31.36,396000.0
2011-12-15 13:30:00,31.37,31.93,31.31,31.92,601100.0,31.37,31.93,31.31,31.92,601100.0
2011-12-15 14:00:00,31.92,32.46,31.79,31.82,688200.0,31.92,32.46,31.79,31.82,688200.0
2011-12-15 14:30:00,31.82,32.0,31.74,31.81,336000.0,31.82,32.0,31.74,31.81,336000.0
2011-12-15 15:00:00,31.81,31.98,31.66,31.71,393900.0,31.81,31.98,31.66,31.71,393900.0
2011-12-15 15:30:00,31.7,31.8,31.43,31.45,1025700.0,31.7,31.8,31.43,31.45,1025700.0
2011-12-16 09:30:00,32.69,32.93,32.23,32.93,1756800.0,32.69,32.93,32.23,32.93,1756800.0
2011-12-16 10:00:00,32.93,33.84,32.84,32.86,1044400.0,32.93,33.84,32.84,32.86,1044400.0
2011-12-16 10:30:00,32.86,33.63,32.86,33.17,661800.0,32.86,33.63,32.86,33.17,661800.0
2011-12-16 11:00:00,33.18,33.46,32.96,33.43,217700.0,33.18,33.46,32.96,33.43,217700.0
2011-12-16 11:30:00,33.42,34.08,33.29,34.05,427600.0,33.42,34.08,33.29,34.05,427600.0
2011-12-16 12:00:00,34.05,34.05,33.55,33.73,330900.0,34.05,34.05,33.55,33.73,330900.0
2011-12-16 12:30:00,33.71,33.86,33.65,33.77,458500.0,33.71,33.86,33.65,33.77,458500.0
2011-12-16 13:00:00,33.78,33.9,33.72,33.89,250200.0,33.78,33.9,33.72,33.89,250200.0
2011-12-16 13:30:00,33.89,33.98,33.7,33.86,234800.0,33.89,33.98,33.7,33.86,234800.0
2011-12-16 14:00:00,33.86,34.05,33.84,33.99,269400.0,33.86,34.05,33.84,33.99,269400.0
2011-12-16 14:30:00,34.0,34.04,33.83,33.86,237400.0,34.0,34.04,33.83,33.86,237400.0
2011-12-16 15:00:00,33.86,34.0,33.71,33.78,767000.0,33.86,34.0,33.71,33.78,767000.0
2011-12-16 15:30:00,33.77,33.99,33.66,33.91,904700.0,33.77,33.99,33.66,33.91,904700.0
2011-12-19 09:30:00,34.97,34.97,34.09,34.25,669700.0,34.97,34.97,34.09,34.25,669700.0
2011-12-19 10:00:00,34.25,34.57,34.0,34.46,326600.0,34.25,34.57,34.0,34.46,326600.0
2011-12-19 10:30:00,34.49,34.59,33.8,34.0,261100.0,34.49,34.59,33.8,34.0,261100.0
2011-12-19 11:00:00,34.0,34.08,33.88,34.01,194000.0,34.0,34.08,33.88,34.01,194000.0
2011-12-19 11:30:00,34.01,34.03,33.59,33.63,207500.0,34.01,34.03,33.59,33.63,207500.0
2011-12-19 12:00:00,33.63,34.0,33.6,33.91,215000.0,33.63,34.0,33.6,33.91,215000.0
2011-12-19 12:30:00,33.91,33.94,33.57,33.61,168600.0,33.91,33.94,33.57,33.61,168600.0
2011-12-19 13:00:00,33.6,33.63,33.46,33.5,158100.0,33.6,33.63,33.46,33.5,158100.0
2011-12-19 13:30:00,33.5,33.64,33.34,33.37,187400.0,33.5,33.64,33.34,33.37,187400.0
2011-12-19 14:00:00,33.37,33.42,33.17,33.29,149600.0,33.37,33.42,33.17,33.29,149600.0
2011-12-19 14:30:00,33.29,33.3,33.15,33.23,127700.0,33.29,33.3,33.15,33.23,127700.0
2011-12-19 15:00:00,33.23,33.29,32.94,33.09,284300.0,33.23,33.29,32.94,33.09,284300.0
2011-12-19 15:30:00,33.1,33.27,33.01,33.21,524900.0,33.1,33.27,33.01,33.21,524900.0
2011-12-20 09:30:00,33.71,34.01,33.56,33.81,203300.0,33.71,34.01,33.56,33.81,203300.0
2011-12-20 10:00:00,33.81,34.22,33.74,34.15,254800.0,33.81,34.22,33.74,34.15,254800.0
2011-12-20 10:30:00,34.18,34.28,34.04,34.14,91800.0,34.18,34.28,34.04,34.14,91800.0
2011-12-20 11:00:00,34.13,34.45,34.11,34.29,189800.0,34.13,34.45,34.11,34.29,189800.0
2011-12-20 11:30:00,34.31,34.44,33.97,33.97,248700.0,34.31,34.44,33.97,33.97,248700.0
2011-12-20 12:00:00,33.98,34.14,33.97,33.98,99100.0,33.98,34.14,33.97,33.98,99100.0
2011-12-20 12:30:00,33.98,34.02,33.93,34.0,115200.0,33.98,34.02,33.93,34.0,115200.0
2011-12-20 13:00:00,34.0,34.12,33.86,33.87,100600.0,34.0,34.12,33.86,33.87,100600.0
2011-12-20 13:30:00,33.87,33.88,33.63,33.7,139800.0,33.87,33.88,33.63,33.7,139800.0
2011-12-20 14:00:00,33.7,33.76,33.54,33.54,147500.0,33.7,33.76,33.54,33.54,147500.0
2011-12-20 14:30:00,33.54,33.57,33.37,33.43,171600.0,33.54,33.57,33.37,33.43,171600.0
2011-12-20 15:00:00,33.43,33.47,33.29,33.37,200200.0,33.43,33.47,33.29,33.37,200200.0
2011-12-20 15:30:00,33.37,33.42,33.23,33.41,509600.0,33.37,33.42,33.23,33.41,509600.0
2011-12-21 09:30:00,33.33,33.57,32.98,33.08,247300.0,33.33,33.57,32.98,33.08,247300.0
2011-12-21 10:00:00,33.11,33.13,32.82,32.94,168300.0,33.11,33.13,32.82,32.94,168300.0
2011-12-21 10:30:00,32.94,33.0,32.78,32.78,142000.0,32.94,33.0,32.78,32.78,142000.0
2011-12-21 11:00:00,32.81,32.82,32.62,32.7,177500.0,32.81,32.82,32.62,32.7,177500.0
2011-12-21 11:30:00,32.67,33.0,32.66,32.98,210300.0,32.67,33.0,32.66,32.98,210300.0
2011-12-21 12:00:00,32.98,32.99,32.78,32.79,165200.0,32.98,32.99,32.78,32.79,165200.0
2011-12-21 12:30:00,32.82,32.96,32.76,32.93,179500.0,32.82,32.96,32.76,32.93,179500.0
2011-12-21 13:00:00,32.94,33.01,32.94,32.96,94400.0,32.94,33.01,32.94,32.96,94400.0
2011-12-21 13:30:00,32.99,33.17,32.87,33.17,255300.0,32.99,33.17,32.87,33.17,255300.0
2011-12-21 14:00:00,33.18,33.23,32.97,33.0,104500.0,33.18,33.23,32.97,33.0,104500.0
2011-12-21 14:30:00,33.0,33.07,32.96,33.0,167000.0,33.0,33.07,32.96,33.0,167000.0
2011-12-21 15:00:00,33.0,33.01,32.95,32.98,157300.0,33.0,33.01,32.95,32.98,157300.0
2011-12-21 15:30:00,32.99,33.01,32.9,33.0,440400.0,32.99,33.01,32.9,33.0,440400.0
2011-12-22 09:30:00,32.91,33.06,32.55,32.76,207100.0,32.91,33.06,32.55,32.76,207100.0
2011-12-22 10:00:00,32.78,33.04,32.65,33.01,148300.0,32.78,33.04,32.65,33.01,148300.0
2011-12-22 10:30:00,33.01,33.15,33.0,33.05,55300.0,33.01,33.15,33.0,33.05,55300.0
2011-12-22 11:00:00,33.04,33.17,33.04,33.1,47000.0,33.04,33.17,33.04,33.1,47000.0
2011-12-22 11:30:00,33.12,33.12,33.0,33.06,52500.0,33.12,33.12,33.0,33.06,52500.0
2011-12-22 12:00:00,33.05,33.23,33.04,33.19,37100.0,33.05,33.23,33.04,33.19,37100.0
2011-12-22 12:30:00,33.21,33.28,33.15,33.21,36200.0,33.21,33.28,33.15,33.21,36200.0
2011-12-22 13:00:00,33.21,33.22,33.0,33.01,32700.0,33.21,33.22,33.0,33.01,32700.0
2011-12-22 13:30:00,33.02,33.1,32.95,32.95,52100.0,33.02,33.1,32.95,32.95,52100.0
2011-12-22 14:00:00,32.97,33.16,32.94,33.15,53300.0,32.97,33.16,32.94,33.15,53300.0
2011-12-22 14:30:00,33.14,33.14,33.04,33.05,48600.0,33.14,33.14,33.04,33.05,48600.0
2011-12-22 15:00:00,33.05,33.18,33.04,33.09,78400.0,33.05,33.18,33.04,33.09,78400.0
2011-12-22 15:30:00,33.09,33.12,32.96,33.0,401800.0,33.09,33.12,32.96,33.0,401800.0
2011-12-23 09:30:00,33.05,33.43,33.02,33.22,81000.0,33.05,33.43,33.02,33.22,81000.0
2011-12-23 10:00:00,33.24,33.24,32.73,32.89,54000.0,33.24,33.24,32.73,32.89,54000.0
2011-12-23 10:30:00,32.91,32.94,32.73,32.73,50000.0,32.91,32.94,32.73,32.73,50000.0
2011-12-23 11:00:00,32.75,32.77,32.64,32.65,37700.0,32.75,32.77,32.64,32.65,37700.0
2011-12-23 11:30:00,32.65,32.69,32.55,32.64,53500.0,32.65,32.69,32.55,32.64,53500.0
2011-12-23 12:00:00,32.63,32.84,32.62,32.72,47300.0,32.63,32.84,32.62,32.72,47300.0
2011-12-23 12:30:00,32.73,32.8,32.72,32.76,50300.0,32.73,32.8,32.72,32.76,50300.0
2011-12-23 13:00:00,32.75,32.77,32.68,32.71,48100.0,32.75,32.77,32.68,32.71,48100.0
2011-12-23 13:30:00,32.71,32.73,32.62,32.7,57200.0,32.71,32.73,32.62,32.7,57200.0
2011-12-23 14:00:00,32.71,32.72,32.66,32.69,42300.0,32.71,32.72,32.66,32.69,42300.0
2011-12-23 14:30:00,32.68,32.77,32.68,32.72,33200.0,32.68,32.77,32.68,32.72,33200.0
2011-12-23 15:00:00,32.72,32.76,32.7,32.74,58200.0,32.72,32.76,32.7,32.74,58200.0
2011-12-23 15:30:00,32.73,32.84,32.68,32.84,259700.0,32.73,32.84,32.68,32.84,259700.0
2011-12-27 09:30:00,32.83,32.98,32.58,32.81,84100.0,32.83,32.98,32.58,32.81,84100.0
2011-12-27 10:00:00,32.8,32.86,32.67,32.85,57900.0,32.8,32.86,32.67,32.85,57900.0
2011-12-27 10:30:00,32.85,32.89,32.78,32.88,73500.0,32.85,32.89,32.78,32.88,73500.0
2011-12-27 11:00:00,32.88,33.01,32.87,32.99,38600.0,32.88,33.01,32.87,32.99,38600.0
2011-12-27 11:30:00,32.99,33.12,32.92,33.12,32300.0,32.99,33.12,32.92,33.12,32300.0
2011-12-27 12:00:00,33.1,33.28,33.1,33.27,61100.0,33.1,33.28,33.1,33.27,61100.0
2011-12-27 12:30:00,33.28,33.41,33.24,33.33,68300.0,33.28,33.41,33.24,33.33,68300.0
2011-12-27 13:00:00,33.33,33.48,33.32,33.42,47200.0,33.33,33.48,33.32,33.42,47200.0
2011-12-27 13:30:00,33.42,33.5,33.42,33.48,43200.0,33.42,33.5,33.42,33.48,43200.0
2011-12-27 14:00:00,33.46,33.5,33.3,33.31,37900.0,33.46,33.5,33.3,33.31,37900.0
2011-12-27 14:30:00,33.31,33.42,33.28,33.35,36500.0,33.31,33.42,33.28,33.35,36500.0
2011-12-27 15:00:00,33.37,33.51,33.36,33.49,83900.0,33.37,33.51,33.36,33.49,83900.0
2011-12-27 15:30:00,33.5,33.54,33.22,33.24,234300.0,33.5,33.54,33.22,33.24,234300.0
2011-12-28 09:30:00,33.29,33.32,32.27,32.46,167000.0,33.29,33.32,32.27,32.46,167000.0
2011-12-28 10:00:00,32.48,32.64,32.23,32.31,51200.0,32.48,32.64,32.23,32.31,51200.0
2011-12-28 10:30:00,32.3,32.4,32.27,32.34,51000.0,32.3,32.4,32.27,32.34,51000.0
2011-12-28 11:00:00,32.32,32.38,32.27,32.27,58000.0,32.32,32.38,32.27,32.27,58000.0
2011-12-28 11:30:00,32.29,32.29,32.1,32.19,28400.0,32.29,32.29,32.1,32.19,28400.0
2011-12-28 12:00:00,32.18,32.26,32.11,32.21,20900.0,32.18,32.26,32.11,32.21,20900.0
2011-12-28 12:30:00,32.21,32.28,32.13,32.23,26800.0,32.21,32.28,32.13,32.23,26800.0
2011-12-28 13:00:00,32.2,32.38,32.19,32.38,19200.0,32.2,32.38,32.19,32.38,19200.0
2011-12-28 13:30:00,32.39,32.44,32.31,32.34,22300.0,32.39,32.44,32.31,32.34,22300.0
2011-12-28 14:00:00,32.34,32.36,32.23,32.3,28400.0,32.34,32.36,32.23,32.3,28400.0
2011-12-28 14:30:00,32.31,32.34,32.22,32.29,53800.0,32.31,32.34,32.22,32.29,53800.0
2011-12-28 15:00:00,32.3,32.45,32.29,32.32,63700.0,32.3,32.45,32.29,32.32,63700.0
2011-12-28 15:30:00,32.34,32.44,32.32,32.43,167900.0,32.34,32.44,32.32,32.43,167900.0
2011-12-29 09:30:00,32.38,32.38,32.0,32.15,87200.0,32.38,32.38,32.0,32.15,87200.0
2011-12-29 10:00:00,32.15,32.39,32.14,32.36,66800.0,32.15,32.39,32.14,32.36,66800.0
2011-12-29 10:30:00,32.36,32.59,32.34,32.54,40400.0,32.36,32.59,32.34,32.54,40400.0
2011-12-29 11:00:00,32.54,32.71,32.54,32.69,56700.0,32.54,32.71,32.54,32.69,56700.0
2011-12-29 11:30:00,32.68,32.75,32.66,32.74,46500.0,32.68,32.75,32.66,32.74,46500.0
2011-12-29 12:00:00,32.74,32.74,32.6,32.6,22400.0,32.74,32.74,32.6,32.6,22400.0
2011-12-29 12:30:00,32.6,32.82,32.58,32.8,42500.0,32.6,32.82,32.58,32.8,42500.0
2011-12-29 13:00:00,32.78,32.83,32.7,32.74,46900.0,32.78,32.83,32.7,32.74,46900.0
2011-12-29 13:30:00,32.76,32.76,32.57,32.58,62400.0,32.76,32.76,32.57,32.58,62400.0
2011-12-29 14:00:00,32.6,32.72,32.55,32.56,57100.0,32.6,32.72,32.55,32.56,57100.0
2011-12-29 14:30:00,32.57,32.65,32.54,32.65,62400.0,32.57,32.65,32.54,32.65,62400.0
2011-12-29 15:00:00,32.66,32.78,32.64,32.77,69800.0,32.66,32.78,32.64,32.77,69800.0
2011-12-29 15:30:00,32.76,32.81,32.72,32.79,136000.0,32.76,32.81,32.72,32.79,136000.0
2011-12-30 09:30:00,32.71,33.05,32.45,33.03,111000.0,32.71,33.05,32.45,33.03,111000.0
2011-12-30 10:00:00,33.03,33.13,32.94,33.02,29500.0,33.03,33.13,32.94,33.02,29500.0
2011-12-30 10:30:00,33.02,33.1,32.93,32.95,77500.0,33.02,33.1,32.93,32.95,77500.0
2011-12-30 11:00:00,32.94,33.13,32.87,33.11,44400.0,32.94,33.13,32.87,33.11,44400.0
2011-12-30 11:30:00,33.11,33.24,33.11,33.21,55200.0,33.11,33.24,33.11,33.21,55200.0
2011-12-30 12:00:00,33.18,33.3,33.16,33.29,39000.0,33.18,33.3,33.16,33.29,39000.0
2011-12-30 12:30:00,33.28,33.34,33.26,33.28,27500.0,33.28,33.34,33.26,33.28,27500.0
2011-12-30 13:00:00,33.28,33.3,33.15,33.15,26100.0,33.28,33.3,33.15,33.15,26100.0
2011-12-30 13:30:00,33.16,33.26,33.09,33.26,111400.0,33.16,33.26,33.09,33.26,111400.0
2011-12-30 14:00:00,33.24,33.29,33.09,33.2,155100.0,33.24,33.29,33.09,33.2,155100.0
2011-12-30 14:30:00,33.21,33.33,33.21,33.27,47900.0,33.21,33.33,33.21,33.27,47900.0
2011-12-30 15:00:00,33.28,33.4,33.28,33.28,73600.0,33.28,33.4,33.28,33.28,73600.0
2011-12-30 15:30:00,33.28,33.34,33.09,33.21,342200.0,33.28,33.34,33.09,33.21,342200.0
2012-01-03 09:30:00,33.73,33.99,33.23,33.25,245700.0,33.73,33.99,33.23,33.25,245700.0
2012-01-03 10:00:00,33.27,33.35,32.99,32.99,174500.0,33.27,33.35,32.99,32.99,174500.0
2012-01-03 10:30:00,32.98,33.09,32.68,32.79,131700.0,32.98,33.09,32.68,32.79,131700.0
2012-01-03 11:00:00,32.79,32.84,32.46,32.58,160000.0,32.79,32.84,32.46,32.58,160000.0
2012-01-03 11:30:00,32.58,32.77,32.56,32.66,76400.0,32.58,32.77,32.56,32.66,76400.0
2012-01-03 12:00:00,32.65,32.89,32.64,32.82,103400.0,32.65,32.89,32.64,32.82,103400.0
2012-01-03 12:30:00,32.81,32.81,32.33,32.49,125500.0,32.81,32.81,32.33,32.49,125500.0
2012-01-03 13:00:00,32.46,32.6,32.31,32.35,133600.0,32.46,32.6,32.31,32.35,133600.0
2012-01-03 13:30:00,32.36,32.51,32.35,32.35,127700.0,32.36,32.51,32.35,32.35,127700.0
2012-01-03 14:00:00,32.36,32.5,32.29,32.4,118500.0,32.36,32.5,32.29,32.4,118500.0
2012-01-03 14:30:00,32.4,32.5,32.36,32.47,203700.0,32.4,32.5,32.36,32.47,203700.0
2012-01-03 15:00:00,32.47,32.5,32.25,32.3,204200.0,32.47,32.5,32.25,32.3,204200.0
2012-01-03 15:30:00,32.3,32.39,32.21,32.26,387000.0,32.3,32.39,32.21,32.26,387000.0
2012-01-04 09:30:00,32.22,32.59,32.22,32.5,200200.0,32.22,32.59,32.22,32.5,200200.0
2012-01-04 10:00:00,32.5,32.57,32.35,32.48,131300.0,32.5,32.57,32.35,32.48,131300.0
2012-01-04 10:30:00,32.48,32.52,32.37,32.45,106100.0,32.48,32.52,32.37,32.45,106100.0
2012-01-04 11:00:00,32.46,32.5,32.37,32.4,112300.0,32.46,32.5,32.37,32.4,112300.0
2012-01-04 11:30:00,32.41,32.44,32.34,32.37,80400.0,32.41,32.44,32.34,32.37,80400.0
2012-01-04 12:00:00,32.36,32.43,32.33,32.4,117200.0,32.36,32.43,32.33,32.4,117200.0
2012-01-04 12:30:00,32.39,32.4,32.24,32.28,412400.0,32.39,32.4,32.24,32.28,412400.0
2012-01-04 13:00:00,32.29,32.31,32.13,32.2,76600.0,32.29,32.31,32.13,32.2,76600.0
2012-01-04 13:30:00,32.2,32.24,32.13,32.13,80700.0,32.2,32.24,32.13,32.13,80700.0
2012-01-04 14:00:00,32.13,32.18,32.08,32.12,60400.0,32.13,32.18,32.08,32.12,60400.0
2012-01-04 14:30:00,32.14,32.19,32.05,32.14,135400.0,32.14,32.19,32.05,32.14,135400.0
2012-01-04 15:00:00,32.15,32.32,32.04,32.31,137600.0,32.15,32.32,32.04,32.31,137600.0
2012-01-04 15:30:00,32.32,32.32,32.11,32.18,333300.0,32.32,32.32,32.11,32.18,333300.0
2012-01-05 09:30:00,32.25,32.67,32.16,32.49,290600.0,32.25,32.67,32.16,32.49,290600.0
2012-01-05 10:00:00,32.5,32.99,32.25,32.94,213800.0,32.5,32.99,32.25,32.94,213800.0
2012-01-05 10:30:00,32.94,33.32,32.87,33.3,280700.0,32.94,33.32,32.87,33.3,280700.0
2012-01-05 11:00:00,33.3,33.54,33.13,33.32,280400.0,33.3,33.54,33.13,33.32,280400.0
2012-01-05 11:30:00,33.32,33.37,33.09,33.11,171200.0,33.32,33.37,33.09,33.11,171200.0
2012-01-05 12:00:00,33.11,33.18,32.98,33.01,196600.0,33.11,33.18,32.98,33.01,196600.0
2012-01-05 12:30:00,33.01,33.19,32.86,33.14,101700.0,33.01,33.19,32.86,33.14,101700.0
2012-01-05 13:00:00,33.13,33.29,33.03,33.2,111400.0,33.13,33.29,33.03,33.2,111400.0
2012-01-05 13:30:00,33.23,33.33,33.03,33.3,145800.0,33.23,33.33,33.03,33.3,145800.0
2012-01-05 14:00:00,33.29,33.34,33.03,33.05,179800.0,33.29,33.34,33.03,33.05,179800.0
2012-01-05 14:30:00,33.05,33.14,33.0,33.02,144800.0,33.05,33.14,33.0,33.02,144800.0
2012-01-05 15:00:00,33.02,33.11,32.97,33.08,315200.0,33.02,33.11,32.97,33.08,315200.0
2012-01-05 15:30:00,33.08,33.18,33.07,33.15,447400.0,33.08,33.18,33.07,33.15,447400.0
2012-01-06 09:30:00,33.21,33.97,33.14,33.92,298300.0,33.21,33.97,33.14,33.92,298300.0
2012-01-06 10:00:00,33.9,34.27,33.83,34.2,766900.0,33.9,34.27,33.83,34.2,766900.0
2012-01-06 10:30:00,34.18,34.27,33.96,34.0,142600.0,34.18,34.27,33.96,34.0,142600.0
2012-01-06 11:00:00,34.0,34.39,33.99,34.23,224700.0,34.0,34.39,33.99,34.23,224700.0
2012-01-06 11:30:00,34.23,34.54,34.15,34.31,255100.0,34.23,34.54,34.15,34.31,255100.0
2012-01-06 12:00:00,34.27,34.44,34.25,34.38,86300.0,34.27,34.44,34.25,34.38,86300.0
2012-01-06 12:30:00,34.37,34.45,34.29,34.32,124900.0,34.37,34.45,34.29,34.32,124900.0
2012-01-06 13:00:00,34.31,34.36,34.16,34.22,97400.0,34.31,34.36,34.16,34.22,97400.0
2012-01-06 13:30:00,34.22,34.45,34.19,34.38,174000.0,34.22,34.45,34.19,34.38,174000.0
2012-01-06 14:00:00,34.38,34.38,34.1,34.1,180000.0,34.38,34.38,34.1,34.1,180000.0
2012-01-06 14:30:00,34.13,34.18,34.07,34.07,77700.0,34.13,34.18,34.07,34.07,77700.0
2012-01-06 15:00:00,34.08,34.18,34.04,34.07,90200.0,34.08,34.18,34.04,34.07,90200.0
2012-01-06 15:30:00,34.07,34.17,33.95,34.05,449000.0,34.07,34.17,33.95,34.05,449000.0
2012-01-09 09:30:00,35.0,36.17,34.92,35.07,993000.0,35.0,36.17,34.92,35.07,993000.0
2012-01-09 10:00:00,35.05,35.34,35.02,35.27,502300.0,35.05,35.34,35.02,35.27,502300.0
2012-01-09 10:30:00,35.25,35.28,34.63,34.91,433100.0,35.25,35.28,34.63,34.91,433100.0
2012-01-09 11:00:00,34.91,34.94,34.67,34.76,176500.0,34.91,34.94,34.67,34.76,176500.0
2012-01-09 11:30:00,34.76,35.0,34.75,34.86,120200.0,34.76,35.0,34.75,34.86,120200.0
2012-01-09 12:00:00,34.9,35.27,34.85,35.26,156900.0,34.9,35.27,34.85,35.26,156900.0
2012-01-09 12:30:00,35.26,35.51,35.12,35.49,141800.0,35.26,35.51,35.12,35.49,141800.0
2012-01-09 13:00:00,35.48,35.7,35.37,35.67,239500.0,35.48,35.7,35.37,35.67,239500.0
2012-01-09 13:30:00,35.66,35.83,35.61,35.69,203000.0,35.66,35.83,35.61,35.69,203000.0
2012-01-09 14:00:00,35.7,35.9,35.6,35.79,279200.0,35.7,35.9,35.6,35.79,279200.0
2012-01-09 14:30:00,35.79,35.93,35.61,35.69,218200.0,35.79,35.93,35.61,35.69,218200.0
2012-01-09 15:00:00,35.69,36.1,35.69,36.06,416800.0,35.69,36.1,35.69,36.06,416800.0
2012-01-09 15:30:00,36.06,36.08,35.53,35.68,592800.0,36.06,36.08,35.53,35.68,592800.0
2012-01-10 09:30:00,35.97,36.27,35.61,35.84,293000.0,35.97,36.27,35.61,35.84,293000.0
2012-01-10 10:00:00,35.86,36.04,35.84,35.94,236000.0,35.86,36.04,35.84,35.94,236000.0
2012-01-10 10:30:00,35.94,36.11,35.84,35.94,218100.0,35.94,36.11,35.84,35.94,218100.0
2012-01-10 11:00:00,35.95,36.01,35.76,35.85,104300.0,35.95,36.01,35.76,35.85,104300.0
2012-01-10 11:30:00,35.85,35.9,35.75,35.79,162000.0,35.85,35.9,35.75,35.79,162000.0
2012-01-10 12:00:00,35.79,35.85,35.5,35.6,157500.0,35.79,35.85,35.5,35.6,157500.0
2012-01-10 12:30:00,35.58,35.83,35.58,35.78,159200.0,35.58,35.83,35.58,35.78,159200.0
2012-01-10 13:00:00,35.77,35.95,35.7,35.95,186000.0,35.77,35.95,35.7,35.95,186000.0
2012-01-10 13:30:00,35.94,36.19,35.91,36.1,131100.0,35.94,36.19,35.91,36.1,131100.0
2012-01-10 14:00:00,36.11,36.34,36.07,36.3,180900.0,36.11,36.34,36.07,36.3,180900.0
2012-01-10 14:30:00,36.31,36.54,36.3,36.35,277600.0,36.31,36.54,36.3,36.35,277600.0
2012-01-10 15:00:00,36.36,36.42,36.22,36.24,225800.0,36.36,36.42,36.22,36.24,225800.0
2012-01-10 15:30:00,36.24,36.41,36.22,36.31,565100.0,36.24,36.41,36.22,36.31,565100.0
2012-01-11 09:30:00,36.44,36.53,35.94,36.0,319600.0,36.44,36.53,35.94,36.0,319600.0
2012-01-11 10:00:00,35.98,36.0,35.75,35.82,135200.0,35.98,36.0,35.75,35.82,135200.0
2012-01-11 10:30:00,35.8,36.06,35.74,35.9,112200.0,35.8,36.06,35.74,35.9,112200.0
2012-01-11 11:00:00,35.9,36.11,35.9,36.0,110200.0,35.9,36.11,35.9,36.0,110200.0
2012-01-11 11:30:00,36.01,36.11,35.96,36.06,245900.0,36.01,36.11,35.96,36.06,245900.0
2012-01-11 12:00:00,36.07,36.23,35.99,36.14,192600.0,36.07,36.23,35.99,36.14,192600.0
2012-01-11 12:30:00,36.14,36.46,36.13,36.41,312700.0,36.14,36.46,36.13,36.41,312700.0
2012-01-11 13:00:00,36.42,36.56,36.41,36.56,144500.0,36.42,36.56,36.41,36.56,144500.0
2012-01-11 13:30:00,36.55,36.92,36.54,36.81,379800.0,36.55,36.92,36.54,36.81,379800.0
2012-01-11 14:00:00,36.81,37.13,36.72,37.08,251100.0,36.81,37.13,36.72,37.08,251100.0
2012-01-11 14:30:00,37.08,37.3,37.01,37.23,286100.0,37.08,37.3,37.01,37.23,286100.0
2012-01-11 15:00:00,37.23,37.38,37.13,37.3,330600.0,37.23,37.38,37.13,37.3,330600.0
2012-01-11 15:30:00,37.3,37.45,37.09,37.31,772300.0,37.3,37.45,37.09,37.31,772300.0
2012-01-12 09:30:00,37.3,37.47,36.21,36.29,345500.0,37.3,37.47,36.21,36.29,345500.0
2012-01-12 10:00:00,36.27,36.46,36.04,36.06,238700.0,36.27,36.46,36.04,36.06,238700.0
2012-01-12 10:30:00,36.07,36.22,36.0,36.12,156400.0,36.07,36.22,36.0,36.12,156400.0
2012-01-12 11:00:00,36.11,36.34,36.11,36.24,122900.0,36.11,36.34,36.11,36.24,122900.0
2012-01-12 11:30:00,36.26,36.31,36.14,36.23,110600.0,36.26,36.31,36.14,36.23,110600.0
2012-01-12 12:00:00,36.25,36.6,36.08,36.51,130400.0,36.25,36.6,36.08,36.51,130400.0
2012-01-12 12:30:00,36.51,36.82,36.51,36.78,150400.0,36.51,36.82,36.51,36.78,150400.0
2012-01-12 13:00:00,36.78,36.91,36.74,36.76,107800.0,36.78,36.91,36.74,36.76,107800.0
2012-01-12 13:30:00,36.75,36.76,36.65,36.66,88000.0,36.75,36.76,36.65,36.66,88000.0
2012-01-12 14:00:00,36.64,36.69,36.57,36.64,84200.0,36.64,36.69,36.57,36.64,84200.0
2012-01-12 14:30:00,36.64,36.93,36.61,36.91,180100.0,36.64,36.93,36.61,36.91,180100.0
2012-01-12 15:00:00,36.93,37.14,36.92,37.07,351400.0,36.93,37.14,36.92,37.07,351400.0
2012-01-12 15:30:00,37.08,37.14,36.94,37.07,607400.0,37.08,37.14,36.94,37.07,607400.0
2012-01-13 09:30:00,36.86,36.86,36.23,36.71,339600.0,36.86,36.86,36.23,36.71,339600.0
2012-01-13 10:00:00,36.7,36.75,36.07,36.21,153800.0,36.7,36.75,36.07,36.21,153800.0
2012-01-13 10:30:00,36.22,36.28,35.98,36.19,114600.0,36.22,36.28,35.98,36.19,114600.0
2012-01-13 11:00:00,36.19,36.6,36.09,36.52,193100.0,36.19,36.6,36.09,36.52,193100.0
2012-01-13 11:30:00,36.53,36.76,36.48,36.56,81800.0,36.53,36.76,36.48,36.56,81800.0
2012-01-13 12:00:00,36.54,36.68,36.32,36.39,118800.0,36.54,36.68,36.32,36.39,118800.0
2012-01-13 12:30:00,36.36,36.56,36.36,36.48,49500.0,36.36,36.56,36.36,36.48,49500.0
2012-01-13 13:00:00,36.47,36.53,36.37,36.5,65600.0,36.47,36.53,36.37,36.5,65600.0
2012-01-13 13:30:00,36.5,36.6,36.44,36.57,92000.0,36.5,36.6,36.44,36.57,92000.0
2012-01-13 14:00:00,36.57,36.61,36.45,36.51,62100.0,36.57,36.61,36.45,36.51,62100.0
2012-01-13 14:30:00,36.5,36.63,36.48,36.58,77200.0,36.5,36.63,36.48,36.58,77200.0
2012-01-13 15:00:00,36.58,36.72,36.55,36.66,120800.0,36.58,36.72,36.55,36.66,120800.0
2012-01-13 15:30:00,36.66,36.86,36.63,36.8,335200.0,36.66,36.86,36.63,36.8,335200.0
2012-01-17 09:30:00,36.72,37.3,36.58,37.11,314900.0,36.72,37.3,36.58,37.11,314900.0
2012-01-17 10:00:00,37.08,37.14,36.78,37.0,151900.0,37.08,37.14,36.78,37.0,151900.0
2012-01-17 10:30:00,36.99,37.11,36.8,36.86,98100.0,36.99,37.11,36.8,36.86,98100.0
2012-01-17 11:00:00,36.87,37.08,36.87,36.98,125300.0,36.87,37.08,36.87,36.98,125300.0
2012-01-17 11:30:00,36.99,36.99,36.8,36.81,72400.0,36.99,36.99,36.8,36.81,72400.0
2012-01-17 12:00:00,36.81,36.87,36.73,36.82,82600.0,36.81,36.87,36.73,36.82,82600.0
2012-01-17 12:30:00,36.82,36.87,36.61,36.65,74400.0,36.82,36.87,36.61,36.65,74400.0
2012-01-17 13:00:00,36.66,36.81,36.63,36.77,111800.0,36.66,36.81,36.63,36.77,111800.0
2012-01-17 13:30:00,36.77,36.79,36.59,36.67,99500.0,36.77,36.79,36.59,36.67,99500.0
2012-01-17 14:00:00,36.67,36.71,36.58,36.61,172800.0,36.67,36.71,36.58,36.61,172800.0
2012-01-17 14:30:00,36.61,36.7,36.5,36.54,116200.0,36.61,36.7,36.5,36.54,116200.0
2012-01-17 15:00:00,36.53,36.67,36.25,36.34,275200.0,36.53,36.67,36.25,36.34,275200.0
2012-01-17 15:30:00,36.35,36.56,36.34,36.48,293400.0,36.35,36.56,36.34,36.48,293400.0
2012-01-18 09:30:00,36.6,37.59,36.25,37.39,775100.0,36.6,37.59,36.25,37.39,775100.0
2012-01-18 10:00:00,37.38,37.49,37.14,37.28,226900.0,37.38,37.49,37.14,37.28,226900.0
2012-01-18 10:30:00,37.27,37.5,37.27,37.45,219200.0,37.27,37.5,37.27,37.45,219200.0
2012-01-18 11:00:00,37.44,37.53,37.34,37.36,479700.0,37.44,37.53,37.34,37.36,479700.0
2012-01-18 11:30:00,37.36,37.52,37.2,37.31,295500.0,37.36,37.52,37.2,37.31,295500.0
2012-01-18 12:00:00,37.3,37.39,37.22,37.39,594300.0,37.3,37.39,37.22,37.39,594300.0
2012-01-18 12:30:00,37.39,37.42,37.27,37.35,117900.0,37.39,37.42,37.27,37.35,117900.0
2012-01-18 13:00:00,37.35,37.43,37.34,37.4,98600.0,37.35,37.43,37.34,37.4,98600.0
2012-01-18 13:30:00,37.4,37.54,37.39,37.53,204000.0,37.4,37.54,37.39,37.53,204000.0
2012-01-18 14:00:00,37.53,37.58,37.36,37.42,191500.0,37.53,37.58,37.36,37.42,191500.0
2012-01-18 14:30:00,37.42,37.45,37.32,37.35,105600.0,37.42,37.45,37.32,37.35,105600.0
2012-01-18 15:00:00,37.34,37.55,37.32,37.48,295700.0,37.34,37.55,37.32,37.48,295700.0
2012-01-18 15:30:00,37.47,37.53,37.44,37.5,525700.0,37.47,37.53,37.44,37.5,525700.0
2012-01-19 09:30:00,37.48,37.89,37.45,37.82,243700.0,37.48,37.89,37.45,37.82,243700.0
2012-01-19 10:00:00,37.8,37.82,37.01,37.19,435100.0,37.8,37.82,37.01,37.19,435100.0
2012-01-19 10:30:00,37.21,37.22,36.9,37.13,139400.0,37.21,37.22,36.9,37.13,139400.0
2012-01-19 11:00:00,37.12,37.12,36.83,37.04,166400.0,37.12,37.12,36.83,37.04,166400.0
2012-01-19 11:30:00,37.04,37.14,36.97,36.98,487700.0,37.04,37.14,36.97,36.98,487700.0
2012-01-19 12:00:00,36.99,37.12,36.9,36.93,134500.0,36.99,37.12,36.9,36.93,134500.0
2012-01-19 12:30:00,36.92,36.99,36.82,36.92,108200.0,36.92,36.99,36.82,36.92,108200.0
2012-01-19 13:00:00,36.92,37.07,36.9,37.02,159900.0,36.92,37.07,36.9,37.02,159900.0
2012-01-19 13:30:00,37.05,37.06,36.98,36.99,128000.0,37.05,37.06,36.98,36.99,128000.0
2012-01-19 14:00:00,36.99,37.05,36.97,37.05,132200.0,36.99,37.05,36.97,37.05,132200.0
2012-01-19 14:30:00,37.05,37.05,36.98,37.05,145100.0,37.05,37.05,36.98,37.05,145100.0
2012-01-19 15:00:00,37.05,37.05,36.99,37.01,106200.0,37.05,37.05,36.99,37.01,106200.0
2012-01-19 15:30:00,37.0,37.12,36.96,36.97,459600.0,37.0,37.12,36.96,36.97,459600.0
2012-01-20 09:30:00,36.98,37.15,36.52,36.73,578500.0,36.98,37.15,36.52,36.73,578500.0
2012-01-20 10:00:00,36.74,36.75,36.51,36.67,106700.0,36.74,36.75,36.51,36.67,106700.0
2012-01-20 10:30:00,36.67,36.67,36.27,36.49,93900.0,36.67,36.67,36.27,36.49,93900.0
2012-01-20 11:00:00,36.48,36.57,36.31,36.47,87100.0,36.48,36.57,36.31,36.47,87100.0
2012-01-20 11:30:00,36.47,36.48,36.35,36.41,174200.0,36.47,36.48,36.35,36.41,174200.0
2012-01-20 12:00:00,36.41,36.42,36.32,36.36,72100.0,36.41,36.42,36.32,36.36,72100.0
2012-01-20 12:30:00,36.36,36.4,36.19,36.28,81800.0,36.36,36.4,36.19,36.28,81800.0
2012-01-20 13:00:00,36.28,36.36,36.25,36.3,60700.0,36.28,36.36,36.25,36.3,60700.0
2012-01-20 13:30:00,36.3,36.36,36.26,36.28,67800.0,36.3,36.36,36.26,36.28,67800.0
2012-01-20 14:00:00,36.25,36.41,36.25,36.39,59500.0,36.25,36.41,36.25,36.39,59500.0
2012-01-20 14:30:00,36.39,36.39,36.33,36.34,62800.0,36.39,36.39,36.33,36.34,62800.0
2012-01-20 15:00:00,36.34,36.35,36.23,36.25,113300.0,36.34,36.35,36.23,36.25,113300.0
2012-01-20 15:30:00,36.24,36.46,36.23,36.31,495900.0,36.24,36.46,36.23,36.31,495900.0
2012-01-23 09:30:00,36.4,36.8,36.26,36.66,335900.0,36.4,36.8,36.26,36.66,335900.0
2012-01-23 10:00:00,36.67,36.88,36.39,36.4,141000.0,36.67,36.88,36.39,36.4,141000.0
2012-01-23 10:30:00,36.39,36.4,35.85,35.89,223900.0,36.39,36.4,35.85,35.89,223900.0
2012-01-23 11:00:00,35.89,36.06,35.63,35.73,196400.0,35.89,36.06,35.63,35.73,196400.0
2012-01-23 11:30:00,35.73,35.76,35.3,35.52,238500.0,35.73,35.76,35.3,35.52,238500.0
2012-01-23 12:00:00,35.52,35.52,35.23,35.34,130400.0,35.52,35.52,35.23,35.34,130400.0
2012-01-23 12:30:00,35.34,35.94,35.34,35.94,94500.0,35.34,35.94,35.34,35.94,94500.0
2012-01-23 13:00:00,35.93,35.95,35.77,35.78,43100.0,35.93,35.95,35.77,35.78,43100.0
2012-01-23 13:30:00,35.78,35.94,35.7,35.85,105300.0,35.78,35.94,35.7,35.85,105300.0
2012-01-23 14:00:00,35.86,35.9,35.73,35.73,73300.0,35.86,35.9,35.73,35.73,73300.0
2012-01-23 14:30:00,35.73,35.77,35.55,35.74,115600.0,35.73,35.77,35.55,35.74,115600.0
2012-01-23 15:00:00,35.74,35.97,35.73,35.95,122800.0,35.74,35.97,35.73,35.95,122800.0
2012-01-23 15:30:00,35.94,35.95,35.72,35.85,255200.0,35.94,35.95,35.72,35.85,255200.0
2012-01-24 09:30:00,35.8,35.8,35.23,35.36,322500.0,35.8,35.8,35.23,35.36,322500.0
2012-01-24 10:00:00,35.35,35.4,35.0,35.32,258400.0,35.35,35.4,35.0,35.32,258400.0
2012-01-24 10:30:00,35.32,35.9,35.27,35.74,333100.0,35.32,35.9,35.27,35.74,333100.0
2012-01-24 11:00:00,35.74,35.8,35.58,35.66,107200.0,35.74,35.8,35.58,35.66,107200.0
2012-01-24 11:30:00,35.69,35.77,35.55,35.55,152300.0,35.69,35.77,35.55,35.55,152300.0
2012-01-24 12:00:00,35.58,35.89,35.57,35.86,142500.0,35.58,35.89,35.57,35.86,142500.0
2012-01-24 12:30:00,35.87,35.91,35.67,35.68,97800.0,35.87,35.91,35.67,35.68,97800.0
2012-01-24 13:00:00,35.68,35.7,35.37,35.41,291000.0,35.68,35.7,35.37,35.41,291000.0
2012-01-24 13:30:00,35.41,35.49,35.32,35.44,125500.0,35.41,35.49,35.32,35.44,125500.0
2012-01-24 14:00:00,35.45,35.51,35.29,35.34,106500.0,35.45,35.51,35.29,35.34,106500.0
2012-01-24 14:30:00,35.34,35.35,35.13,35.16,193500.0,35.34,35.35,35.13,35.16,193500.0
2012-01-24 15:00:00,35.16,35.25,35.07,35.09,276100.0,35.16,35.25,35.07,35.09,276100.0
2012-01-24 15:30:00,35.1,35.11,34.91,34.98,526800.0,35.1,35.11,34.91,34.98,526800.0
2012-01-25 09:30:00,35.19,35.4,35.0,35.27,276300.0,35.19,35.4,35.0,35.27,276300.0
2012-01-25 10:00:00,35.27,35.31,35.01,35.05,196700.0,35.27,35.31,35.01,35.05,196700.0
2012-01-25 10:30:00,35.05,35.27,34.72,35.25,172800.0,35.05,35.27,34.72,35.25,172800.0
2012-01-25 11:00:00,35.25,35.34,35.06,35.27,169500.0,35.25,35.34,35.06,35.27,169500.0
2012-01-25 11:30:00,35.27,35.38,35.27,35.37,140600.0,35.27,35.38,35.27,35.37,140600.0
2012-01-25 12:00:00,35.37,35.38,35.25,35.35,141200.0,35.37,35.38,35.25,35.35,141200.0
2012-01-25 12:30:00,35.35,35.48,35.32,35.37,196000.0,35.35,35.48,35.32,35.37,196000.0
2012-01-25 13:00:00,35.36,35.5,35.36,35.47,259100.0,35.36,35.5,35.36,35.47,259100.0
2012-01-25 13:30:00,35.49,35.65,35.48,35.63,152800.0,35.49,35.65,35.48,35.63,152800.0
2012-01-25 14:00:00,35.62,35.73,35.5,35.51,152700.0,35.62,35.73,35.5,35.51,152700.0
2012-01-25 14:30:00,35.5,35.53,35.36,35.39,180700.0,35.5,35.53,35.36,35.39,180700.0
2012-01-25 15:00:00,35.39,35.44,35.28,35.4,178600.0,35.39,35.44,35.28,35.4,178600.0
2012-01-25 15:30:00,35.4,35.56,35.36,35.45,528000.0,35.4,35.56,35.36,35.45,528000.0
2012-01-26 09:30:00,35.42,35.97,35.12,35.87,276900.0,35.42,35.97,35.12,35.87,276900.0
2012-01-26 10:00:00,35.84,35.84,35.42,35.66,145300.0,35.84,35.84,35.42,35.66,145300.0
2012-01-26 10:30:00,35.65,35.69,35.45,35.57,165600.0,35.65,35.69,35.45,35.57,165600.0
2012-01-26 11:00:00,35.55,35.64,35.4,35.6,81400.0,35.55,35.64,35.4,35.6,81400.0
2012-01-26 11:30:00,35.6,35.68,35.53,35.58,40000.0,35.6,35.68,35.53,35.58,40000.0
2012-01-26 12:00:00,35.59,35.68,35.5,35.53,38500.0,35.59,35.68,35.5,35.53,38500.0
2012-01-26 12:30:00,35.52,35.62,35.46,35.6,40000.0,35.52,35.62,35.46,35.6,40000.0
2012-01-26 13:00:00,35.59,35.65,35.39,35.41,76800.0,35.59,35.65,35.39,35.41,76800.0
2012-01-26 13:30:00,35.41,35.55,35.3,35.53,137200.0,35.41,35.55,35.3,35.53,137200.0
2012-01-26 14:00:00,35.52,35.69,35.5,35.61,83300.0,35.52,35.69,35.5,35.61,83300.0
2012-01-26 14:30:00,35.62,35.67,35.49,35.51,118500.0,35.62,35.67,35.49,35.51,118500.0
2012-01-26 15:00:00,35.51,35.59,35.46,35.52,137500.0,35.51,35.59,35.46,35.52,137500.0
2012-01-26 15:30:00,35.52,35.76,35.45,35.71,361600.0,35.52,35.76,35.45,35.71,361600.0
2012-01-27 09:30:00,35.46,36.12,35.42,35.81,178900.0,35.46,36.12,35.42,35.81,178900.0
2012-01-27 10:00:00,35.82,35.82,35.38,35.69,105300.0,35.82,35.82,35.38,35.69,105300.0
2012-01-27 10:30:00,35.69,35.9,35.68,35.78,103500.0,35.69,35.9,35.68,35.78,103500.0
2012-01-27 11:00:00,35.78,36.02,35.7,36.02,161700.0,35.78,36.02,35.7,36.02,161700.0
2012-01-27 11:30:00,36.02,36.06,35.84,35.88,85600.0,36.02,36.06,35.84,35.88,85600.0
2012-01-27 12:00:00,35.88,35.91,35.58,35.61,134700.0,35.88,35.91,35.58,35.61,134700.0
2012-01-27 12:30:00,35.61,35.78,35.61,35.69,135600.0,35.61,35.78,35.61,35.69,135600.0
2012-01-27 13:00:00,35.7,35.93,35.69,35.75,124900.0,35.7,35.93,35.69,35.75,124900.0
2012-01-27 13:30:00,35.75,35.87,35.68,35.86,126700.0,35.75,35.87,35.68,35.86,126700.0
2012-01-27 14:00:00,35.86,35.9,35.75,35.82,199600.0,35.86,35.9,35.75,35.82,199600.0
2012-01-27 14:30:00,35.84,35.85,35.72,35.84,154900.0,35.84,35.85,35.72,35.84,154900.0
2012-01-27 15:00:00,35.84,36.08,35.76,36.05,285000.0,35.84,36.08,35.76,36.05,285000.0
2012-01-27 15:30:00,36.04,36.11,35.9,35.98,396900.0,36.04,36.11,35.9,35.98,396900.0
2012-01-30 09:30:00,35.25,35.49,34.1,34.3,533700.0,35.25,35.49,34.1,34.3,533700.0
2012-01-30 10:00:00,34.3,34.61,34.27,34.35,289100.0,34.3,34.61,34.27,34.35,289100.0
2012-01-30 10:30:00,34.35,34.7,34.32,34.63,160800.0,34.35,34.7,34.32,34.63,160800.0
2012-01-30 11:00:00,34.64,35.1,34.63,35.04,192200.0,34.64,35.1,34.63,35.04,192200.0
2012-01-30 11:30:00,35.04,35.04,34.84,34.88,102800.0,35.04,35.04,34.84,34.88,102800.0
2012-01-30 12:00:00,34.88,35.04,34.85,35.03,80100.0,34.88,35.04,34.85,35.03,80100.0
2012-01-30 12:30:00,35.03,35.08,34.76,34.84,200000.0,35.03,35.08,34.76,34.84,200000.0
2012-01-30 13:00:00,34.84,34.89,34.76,34.87,273300.0,34.84,34.89,34.76,34.87,273300.0
2012-01-30 13:30:00,34.85,34.99,34.78,34.85,150300.0,34.85,34.99,34.78,34.85,150300.0
2012-01-30 14:00:00,34.86,34.9,34.65,34.67,145300.0,34.86,34.9,34.65,34.67,145300.0
2012-01-30 14:30:00,34.68,34.77,34.56,34.63,90600.0,34.68,34.77,34.56,34.63,90600.0
2012-01-30 15:00:00,34.63,34.77,34.5,34.7,192600.0,34.63,34.77,34.5,34.7,192600.0
2012-01-30 15:30:00,34.72,34.75,34.6,34.74,442700.0,34.72,34.75,34.6,34.74,442700.0
2012-01-31 09:30:00,34.9,35.34,34.75,35.34,193100.0,34.9,35.34,34.75,35.34,193100.0
2012-01-31 10:00:00,35.35,35.43,35.06,35.32,72300.0,35.35,35.43,35.06,35.32,72300.0
2012-01-31 10:30:00,35.3,35.36,35.0,35.11,144000.0,35.3,35.36,35.0,35.11,144000.0
2012-01-31 11:00:00,35.1,38.62,35.09,37.8,5268900.0,35.1,38.62,35.09,37.8,5268900.0
2012-01-31 11:30:00,37.8,37.8,37.8,37.8,0.0,37.8,37.8,37.8,37.8,0.0
2012-01-31 12:00:00,37.8,37.8,37.8,37.8,0.0,37.8,37.8,37.8,37.8,0.0
2012-01-31 12:30:00,37.8,37.8,37.8,37.8,0.0,37.8,37.8,37.8,37.8,0.0
2012-01-31 13:00:00,37.8,37.8,37.8,37.8,0.0,37.8,37.8,37.8,37.8,0.0
2012-01-31 13:30:00,38.0,38.05,36.67,37.41,2040600.0,38.0,38.05,36.67,37.41,2040600.0
2012-01-31 14:00:00,37.39,37.88,37.33,37.51,682400.0,37.39,37.88,37.33,37.51,682400.0
2012-01-31 14:30:00,37.49,37.68,37.43,37.48,436900.0,37.49,37.68,37.43,37.48,436900.0
2012-01-31 15:00:00,37.5,37.55,37.04,37.07,795800.0,37.5,37.55,37.04,37.07,795800.0
2012-01-31 15:30:00,37.06,37.18,36.86,36.94,1278900.0,37.06,37.18,36.86,36.94,1278900.0
2012-02-01 09:30:00,37.45,37.57,36.3,36.98,575800.0,37.45,37.57,36.3,36.98,575800.0
2012-02-01 10:00:00,36.95,37.39,36.65,37.34,363900.0,36.95,37.39,36.65,37.34,363900.0
2012-02-01 10:30:00,37.35,37.74,37.13,37.65,366200.0,37.35,37.74,37.13,37.65,366200.0
2012-02-01 11:00:00,37.65,37.71,37.18,37.37,253300.0,37.65,37.71,37.18,37.37,253300.0
2012-02-01 11:30:00,37.37,37.94,37.35,37.76,441600.0,37.37,37.94,37.35,37.76,441600.0
2012-02-01 12:00:00,37.76,38.0,37.7,37.93,324200.0,37.76,38.0,37.7,37.93,324200.0
2012-02-01 12:30:00,37.93,37.93,37.74,37.81,225200.0,37.93,37.93,37.74,37.81,225200.0
2012-02-01 13:00:00,37.82,37.91,37.78,37.8,250500.0,37.82,37.91,37.78,37.8,250500.0
2012-02-01 13:30:00,37.81,37.84,37.7,37.79,182800.0,37.81,37.84,37.7,37.79,182800.0
2012-02-01 14:00:00,37.79,37.89,37.7,37.82,251100.0,37.79,37.89,37.7,37.82,251100.0
2012-02-01 14:30:00,37.83,37.95,37.79,37.82,204400.0,37.83,37.95,37.79,37.82,204400.0
2012-02-01 15:00:00,37.82,37.85,37.76,37.84,233900.0,37.82,37.85,37.76,37.84,233900.0
2012-02-01 15:30:00,37.84,37.97,37.77,37.79,651000.0,37.84,37.97,37.77,37.79,651000.0
2012-02-02 09:30:00,37.95,38.0,37.22,37.53,438800.0,37.95,38.0,37.22,37.53,438800.0
2012-02-02 10:00:00,37.52,37.73,37.37,37.54,215700.0,37.52,37.73,37.37,37.54,215700.0
2012-02-02 10:30:00,37.55,38.39,37.47,38.33,617000.0,37.55,38.39,37.47,38.33,617000.0
2012-02-02 11:00:00,38.33,38.5,38.22,38.26,293700.0,38.33,38.5,38.22,38.26,293700.0
2012-02-02 11:30:00,38.26,38.47,38.21,38.31,370700.0,38.26,38.47,38.21,38.31,370700.0
2012-02-02 12:00:00,38.3,38.36,37.89,37.89,143500.0,38.3,38.36,37.89,37.89,143500.0
2012-02-02 12:30:00,37.88,38.0,37.63,37.88,188500.0,37.88,38.0,37.63,37.88,188500.0
2012-02-02 13:00:00,37.88,38.15,37.79,38.07,154300.0,37.88,38.15,37.79,38.07,154300.0
2012-02-02 13:30:00,38.06,38.19,37.99,38.08,131400.0,38.06,38.19,37.99,38.08,131400.0
2012-02-02 14:00:00,38.06,38.15,37.93,37.99,164500.0,38.06,38.15,37.93,37.99,164500.0
2012-02-02 14:30:00,38.0,38.16,37.98,38.14,143900.0,38.0,38.16,37.98,38.14,143900.0
2012-02-02 15:00:00,38.13,38.36,38.13,38.25,226300.0,38.13,38.36,38.13,38.25,226300.0
2012-02-02 15:30:00,38.25,38.43,38.22,38.38,706700.0,38.25,38.43,38.22,38.38,706700.0
2012-02-03 09:30:00,37.54,38.1,36.96,37.32,1672900.0,37.54,38.1,36.96,37.32,1672900.0
2012-02-03 10:00:00,37.33,37.43,36.75,36.77,883500.0,37.33,37.43,36.75,36.77,883500.0
2012-02-03 10:30:00,36.77,37.02,36.03,36.51,833600.0,36.77,37.02,36.03,36.51,833600.0
2012-02-03 11:00:00,36.53,36.57,35.57,35.59,608800.0,36.53,36.57,35.57,35.59,608800.0
2012-02-03 11:30:00,35.59,35.99,35.43,35.8,607900.0,35.59,35.99,35.43,35.8,607900.0
2012-02-03 12:00:00,35.81,36.26,35.68,36.18,359000.0,35.81,36.26,35.68,36.18,359000.0
2012-02-03 12:30:00,36.21,36.67,35.92,36.5,444600.0,36.21,36.67,35.92,36.5,444600.0
2012-02-03 13:00:00,36.51,36.51,36.15,36.37,199500.0,36.51,36.51,36.15,36.37,199500.0
2012-02-03 13:30:00,36.37,36.5,36.27,36.34,171500.0,36.37,36.5,36.27,36.34,171500.0
2012-02-03 14:00:00,36.34,36.72,36.26,36.72,419300.0,36.34,36.72,36.26,36.72,419300.0
2012-02-03 14:30:00,36.71,36.91,36.66,36.87,336600.0,36.71,36.91,36.66,36.87,336600.0
2012-02-03 15:00:00,36.85,36.95,36.74,36.93,422800.0,36.85,36.95,36.74,36.93,422800.0
2012-02-03 15:30:00,36.94,37.02,36.65,36.79,776200.0,36.94,37.02,36.65,36.79,776200.0
2012-02-06 09:30:00,35.64,36.93,35.64,36.79,275000.0,35.64,36.93,35.64,36.79,275000.0
2012-02-06 10:00:00,36.81,37.15,36.73,37.05,310200.0,36.81,37.15,36.73,37.05,310200.0
2012-02-06 10:30:00,37.05,37.48,37.0,37.41,252000.0,37.05,37.48,37.0,37.41,252000.0
2012-02-06 11:00:00,37.43,38.16,37.4,38.02,517100.0,37.43,38.16,37.4,38.02,517100.0
2012-02-06 11:30:00,38.03,38.23,37.85,38.21,294100.0,38.03,38.23,37.85,38.21,294100.0
2012-02-06 12:00:00,38.18,38.41,38.07,38.1,297800.0,38.18,38.41,38.07,38.1,297800.0
2012-02-06 12:30:00,38.08,38.13,37.93,37.97,232000.0,38.08,38.13,37.93,37.97,232000.0
2012-02-06 13:00:00,37.97,38.22,37.95,38.08,231000.0,37.97,38.22,37.95,38.08,231000.0
2012-02-06 13:30:00,38.08,38.12,37.95,38.09,233800.0,38.08,38.12,37.95,38.09,233800.0
2012-02-06 14:00:00,38.08,38.24,38.02,38.22,205800.0,38.08,38.24,38.02,38.22,205800.0
2012-02-06 14:30:00,38.22,38.27,37.96,37.98,454300.0,38.22,38.27,37.96,37.98,454300.0
2012-02-06 15:00:00,37.98,38.1,37.92,38.09,615600.0,37.98,38.1,37.92,38.09,615600.0
2012-02-06 15:30:00,38.08,38.37,38.07,38.25,690400.0,38.08,38.37,38.07,38.25,690400.0
2012-02-07 09:30:00,38.28,38.28,37.5,37.88,373400.0,38.28,38.28,37.5,37.88,373400.0
2012-02-07 10:00:00,37.89,38.0,37.49,37.64,287900.0,37.89,38.0,37.49,37.64,287900.0
2012-02-07 10:30:00,37.62,37.71,37.37,37.67,172200.0,37.62,37.71,37.37,37.67,172200.0
2012-02-07 11:00:00,37.68,38.03,37.58,37.99,354000.0,37.68,38.03,37.58,37.99,354000.0
2012-02-07 11:30:00,37.98,37.99,37.61,37.63,191300.0,37.98,37.99,37.61,37.63,191300.0
2012-02-07 12:00:00,37.63,37.9,37.32,37.41,360500.0,37.63,37.9,37.32,37.41,360500.0
2012-02-07 12:30:00,37.39,37.5,37.17,37.25,252000.0,37.39,37.5,37.17,37.25,252000.0
2012-02-07 13:00:00,37.25,37.26,36.98,37.14,190400.0,37.25,37.26,36.98,37.14,190400.0
2012-02-07 13:30:00,37.14,37.39,37.11,37.37,199400.0,37.14,37.39,37.11,37.37,199400.0
2012-02-07 14:00:00,37.37,37.47,37.22,37.42,180000.0,37.37,37.47,37.22,37.42,180000.0
2012-02-07 14:30:00,37.4,37.79,37.39,37.68,447800.0,37.4,37.79,37.39,37.68,447800.0
2012-02-07 15:00:00,37.66,37.74,37.53,37.57,340900.0,37.66,37.74,37.53,37.57,340900.0
2012-02-07 15:30:00,37.58,37.79,37.43,37.59,799700.0,37.58,37.79,37.43,37.59,799700.0
2012-02-08 09:30:00,37.11,37.39,36.45,36.57,311400.0,37.11,37.39,36.45,36.57,311400.0
2012-02-08 10:00:00,36.58,37.21,36.57,37.17,242900.0,36.58,37.21,36.57,37.17,242900.0
2012-02-08 10:30:00,37.15,37.18,36.55,36.58,186400.0,37.15,37.18,36.55,36.58,186400.0
2012-02-08 11:00:00,36.59,36.72,36.51,36.61,243900.0,36.59,36.72,36.51,36.61,243900.0
2012-02-08 11:30:00,36.6,37.03,36.49,36.7,589200.0,36.6,37.03,36.49,36.7,589200.0
2012-02-08 12:00:00,36.69,36.76,36.53,36.53,174200.0,36.69,36.76,36.53,36.53,174200.0
2012-02-08 12:30:00,36.55,36.77,36.47,36.76,107000.0,36.55,36.77,36.47,36.76,107000.0
2012-02-08 13:00:00,36.77,36.85,36.67,36.82,143700.0,36.77,36.85,36.67,36.82,143700.0
2012-02-08 13:30:00,36.82,37.01,36.81,37.0,142400.0,36.82,37.01,36.81,37.0,142400.0
2012-02-08 14:00:00,36.99,37.15,36.88,36.92,152800.0,36.99,37.15,36.88,36.92,152800.0
2012-02-08 14:30:00,36.92,36.98,36.85,36.93,95300.0,36.92,36.98,36.85,36.93,95300.0
2012-02-08 15:00:00,36.93,36.97,36.86,36.9,101500.0,36.93,36.97,36.86,36.9,101500.0
2012-02-08 15:30:00,36.9,36.95,36.71,36.78,300700.0,36.9,36.95,36.71,36.78,300700.0
2012-02-09 09:30:00,37.13,37.23,36.39,36.41,233900.0,37.13,37.23,36.39,36.41,233900.0
2012-02-09 10:00:00,36.41,36.68,36.05,36.09,316400.0,36.41,36.68,36.05,36.09,316400.0
2012-02-09 10:30:00,36.08,36.56,35.98,36.5,354000.0,36.08,36.56,35.98,36.5,354000.0
2012-02-09 11:00:00,36.51,36.72,36.37,36.6,228100.0,36.51,36.72,36.37,36.6,228100.0
2012-02-09 11:30:00,36.61,36.66,36.36,36.57,229500.0,36.61,36.66,36.36,36.57,229500.0
2012-02-09 12:00:00,36.58,36.61,36.41,36.54,207200.0,36.58,36.61,36.41,36.54,207200.0
2012-02-09 12:30:00,36.55,36.63,36.45,36.59,195700.0,36.55,36.63,36.45,36.59,195700.0
2012-02-09 13:00:00,36.59,36.96,36.53,36.89,194900.0,36.59,36.96,36.53,36.89,194900.0
2012-02-09 13:30:00,36.9,37.0,36.8,36.99,253300.0,36.9,37.0,36.8,36.99,253300.0
2012-02-09 14:00:00,36.99,37.08,36.88,37.02,178900.0,36.99,37.08,36.88,37.02,178900.0
2012-02-09 14:30:00,37.01,37.16,36.99,37.07,221500.0,37.01,37.16,36.99,37.07,221500.0
2012-02-09 15:00:00,37.08,37.12,36.83,36.85,108900.0,37.08,37.12,36.83,36.85,108900.0
2012-02-09 15:30:00,36.88,37.13,36.84,37.04,374500.0,36.88,37.13,36.84,37.04,374500.0
2012-02-10 09:30:00,36.83,37.0,36.4,36.42,151000.0,36.83,37.0,36.4,36.42,151000.0
2012-02-10 10:00:00,36.41,36.7,36.28,36.7,73400.0,36.41,36.7,36.28,36.7,73400.0
2012-02-10 10:30:00,36.72,36.81,36.41,36.41,191400.0,36.72,36.81,36.41,36.41,191400.0
2012-02-10 11:00:00,36.41,36.51,36.25,36.43,70800.0,36.41,36.51,36.25,36.43,70800.0
2012-02-10 11:30:00,36.43,36.56,36.38,36.46,90300.0,36.43,36.56,36.38,36.46,90300.0
2012-02-10 12:00:00,36.46,36.61,36.44,36.58,59500.0,36.46,36.61,36.44,36.58,59500.0
2012-02-10 12:30:00,36.57,36.61,36.47,36.54,73000.0,36.57,36.61,36.47,36.54,73000.0
2012-02-10 13:00:00,36.55,36.57,36.43,36.5,61100.0,36.55,36.57,36.43,36.5,61100.0
2012-02-10 13:30:00,36.5,36.51,36.37,36.45,80400.0,36.5,36.51,36.37,36.45,80400.0
2012-02-10 14:00:00,36.44,36.48,36.34,36.44,58100.0,36.44,36.48,36.34,36.44,58100.0
2012-02-10 14:30:00,36.42,36.43,36.25,36.31,79600.0,36.42,36.43,36.25,36.31,79600.0
2012-02-10 15:00:00,36.32,36.37,36.13,36.25,118900.0,36.32,36.37,36.13,36.25,118900.0
2012-02-10 15:30:00,36.24,36.42,36.06,36.16,543700.0,36.24,36.42,36.06,36.16,543700.0
2012-02-13 09:30:00,36.47,36.55,36.19,36.51,171700.0,36.47,36.55,36.19,36.51,171700.0
2012-02-13 10:00:00,36.54,36.55,36.21,36.43,80200.0,36.54,36.55,36.21,36.43,80200.0
2012-02-13 10:30:00,36.42,36.43,36.03,36.08,87500.0,36.42,36.43,36.03,36.08,87500.0
2012-02-13 11:00:00,36.08,36.18,36.02,36.03,103900.0,36.08,36.18,36.02,36.03,103900.0
2012-02-13 11:30:00,36.04,36.19,36.02,36.13,71300.0,36.04,36.19,36.02,36.13,71300.0
2012-02-13 12:00:00,36.13,36.27,36.12,36.2,65100.0,36.13,36.27,36.12,36.2,65100.0
2012-02-13 12:30:00,36.18,36.23,36.11,36.13,59700.0,36.18,36.23,36.11,36.13,59700.0
2012-02-13 13:00:00,36.12,36.23,36.12,36.2,55300.0,36.12,36.23,36.12,36.2,55300.0
2012-02-13 13:30:00,36.18,36.23,36.1,36.19,100200.0,36.18,36.23,36.1,36.19,100200.0
2012-02-13 14:00:00,36.2,36.22,36.12,36.13,76000.0,36.2,36.22,36.12,36.13,76000.0
2012-02-13 14:30:00,36.14,36.21,36.1,36.13,72000.0,36.14,36.21,36.1,36.13,72000.0
2012-02-13 15:00:00,36.13,36.2,36.12,36.14,119500.0,36.13,36.2,36.12,36.14,119500.0
2012-02-13 15:30:00,36.14,36.17,36.1,36.15,231000.0,36.14,36.17,36.1,36.15,231000.0
2012-02-14 09:30:00,36.15,36.81,36.02,36.47,355700.0,36.15,36.81,36.02,36.47,355700.0
2012-02-14 10:00:00,36.47,36.65,36.13,36.23,154600.0,36.47,36.65,36.13,36.23,154600.0
2012-02-14 10:30:00,36.22,36.35,36.13,36.23,94600.0,36.22,36.35,36.13,36.23,94600.0
2012-02-14 11:00:00,36.21,36.23,36.02,36.16,129400.0,36.21,36.23,36.02,36.16,129400.0
2012-02-14 11:30:00,36.15,36.2,36.1,36.16,52700.0,36.15,36.2,36.1,36.16,52700.0
2012-02-14 12:00:00,36.17,36.26,36.09,36.13,52400.0,36.17,36.26,36.09,36.13,52400.0
2012-02-14 12:30:00,36.12,36.17,36.1,36.11,37300.0,36.12,36.17,36.1,36.11,37300.0
2012-02-14 13:00:00,36.1,36.23,36.06,36.23,223000.0,36.1,36.23,36.06,36.23,223000.0
2012-02-14 13:30:00,36.21,36.27,36.18,36.23,97100.0,36.21,36.27,36.18,36.23,97100.0
2012-02-14 14:00:00,36.22,36.4,36.16,36.2,74700.0,36.22,36.4,36.16,36.2,74700.0
2012-02-14 14:30:00,36.19,36.27,36.16,36.19,104300.0,36.19,36.27,36.16,36.19,104300.0
2012-02-14 15:00:00,36.19,36.32,36.19,36.26,94900.0,36.19,36.32,36.19,36.26,94900.0
2012-02-14 15:30:00,36.24,36.29,36.1,36.17,546700.0,36.24,36.29,36.1,36.17,546700.0
2012-02-15 09:30:00,36.45,36.66,36.09,36.28,163500.0,36.45,36.66,36.09,36.28,163500.0
2012-02-15 10:00:00,36.27,36.42,36.04,36.14,115400.0,36.27,36.42,36.04,36.14,115400.0
2012-02-15 10:30:00,36.14,36.39,36.08,36.3,64000.0,36.14,36.39,36.08,36.3,64000.0
2012-02-15 11:00:00,36.28,36.52,36.22,36.5,85500.0,36.28,36.52,36.22,36.5,85500.0
2012-02-15 11:30:00,36.51,36.69,36.49,36.62,82800.0,36.51,36.69,36.49,36.62,82800.0
2012-02-15 12:00:00,36.62,36.66,36.58,36.62,83500.0,36.62,36.66,36.58,36.62,83500.0
2012-02-15 12:30:00,36.63,36.66,36.48,36.54,128200.0,36.63,36.66,36.48,36.54,128200.0
2012-02-15 13:00:00,36.52,36.7,36.42,36.6,97900.0,36.52,36.7,36.42,36.6,97900.0
2012-02-15 13:30:00,36.62,36.63,36.41,36.6,51300.0,36.62,36.63,36.41,36.6,51300.0
2012-02-15 14:00:00,36.6,36.6,36.42,36.54,68100.0,36.6,36.6,36.42,36.54,68100.0
2012-02-15 14:30:00,36.54,36.55,36.39,36.43,76300.0,36.54,36.55,36.39,36.43,76300.0
2012-02-15 15:00:00,36.42,36.5,36.37,36.38,76500.0,36.42,36.5,36.37,36.38,76500.0
2012-02-15 15:30:00,36.39,36.57,36.36,36.49,203100.0,36.39,36.57,36.36,36.49,203100.0
2012-02-16 09:30:00,36.59,36.97,36.53,36.74,216500.0,36.59,36.97,36.53,36.74,216500.0
2012-02-16 10:00:00,36.76,37.37,36.76,37.36,180400.0,36.76,37.37,36.76,37.36,180400.0
2012-02-16 10:30:00,37.36,37.8,37.35,37.62,387700.0,37.36,37.8,37.35,37.62,387700.0
2012-02-16 11:00:00,37.61,37.7,37.42,37.63,156700.0,37.61,37.7,37.42,37.63,156700.0
2012-02-16 11:30:00,37.63,37.75,37.51,37.72,150900.0,37.63,37.75,37.51,37.72,150900.0
2012-02-16 12:00:00,37.71,37.83,37.7,37.78,87200.0,37.71,37.83,37.7,37.78,87200.0
2012-02-16 12:30:00,37.78,37.89,37.77,37.82,69100.0,37.78,37.89,37.77,37.82,69100.0
2012-02-16 13:00:00,37.83,37.86,37.64,37.65,85000.0,37.83,37.86,37.64,37.65,85000.0
2012-02-16 13:30:00,37.66,37.71,37.45,37.47,105700.0,37.66,37.71,37.45,37.47,105700.0
2012-02-16 14:00:00,37.49,37.49,37.29,37.38,157000.0,37.49,37.49,37.29,37.38,157000.0
2012-02-16 14:30:00,37.38,37.5,37.33,37.46,116400.0,37.38,37.5,37.33,37.46,116400.0
2012-02-16 15:00:00,37.46,37.51,37.37,37.5,175700.0,37.46,37.51,37.37,37.5,175700.0
2012-02-16 15:30:00,37.5,37.55,37.45,37.5,402300.0,37.5,37.55,37.45,37.5,402300.0
2012-02-17 09:30:00,40.67,40.7,39.53,40.3,2627400.0,40.67,40.7,39.53,40.3,2627400.0
2012-02-17 10:00:00,40.32,40.7,39.71,39.78,1023300.0,40.32,40.7,39.71,39.78,1023300.0
2012-02-17 10:30:00,39.77,40.0,39.69,39.89,294000.0,39.77,40.0,39.69,39.89,294000.0
2012-02-17 11:00:00,39.88,39.95,39.68,39.9,645400.0,39.88,39.95,39.68,39.9,645400.0
2012-02-17 11:30:00,39.9,40.17,39.8,39.95,241700.0,39.9,40.17,39.8,39.95,241700.0
2012-02-17 12:00:00,39.93,40.0,39.8,39.89,172000.0,39.93,40.0,39.8,39.89,172000.0
2012-02-17 12:30:00,39.89,39.99,39.84,39.89,309700.0,39.89,39.99,39.84,39.89,309700.0
2012-02-17 13:00:00,39.89,40.01,39.8,39.89,718300.0,39.89,40.01,39.8,39.89,718300.0
2012-02-17 13:30:00,39.89,39.94,39.62,39.68,268300.0,39.89,39.94,39.62,39.68,268300.0
2012-02-17 14:00:00,39.69,39.92,39.56,39.59,326600.0,39.69,39.92,39.56,39.59,326600.0
2012-02-17 14:30:00,39.59,39.64,39.28,39.38,194100.0,39.59,39.64,39.28,39.38,194100.0
2012-02-17 15:00:00,39.36,39.38,39.0,39.12,576200.0,39.36,39.38,39.0,39.12,576200.0
2012-02-17 15:30:00,39.12,39.37,39.1,39.24,533400.0,39.12,39.37,39.1,39.24,533400.0
2012-02-21 09:30:00,39.25,39.38,38.04,38.09,293300.0,39.25,39.38,38.04,38.09,293300.0
2012-02-21 10:00:00,38.09,38.4,38.0,38.37,250700.0,38.09,38.4,38.0,38.37,250700.0
2012-02-21 10:30:00,38.37,38.39,38.03,38.14,178900.0,38.37,38.39,38.03,38.14,178900.0
2012-02-21 11:00:00,38.13,38.18,37.83,38.07,259500.0,38.13,38.18,37.83,38.07,259500.0
2012-02-21 11:30:00,38.07,38.07,37.91,37.95,170900.0,38.07,38.07,37.91,37.95,170900.0
2012-02-21 12:00:00,37.97,37.99,37.72,37.72,209200.0,37.97,37.99,37.72,37.72,209200.0
2012-02-21 12:30:00,37.73,37.88,37.7,37.72,197400.0,37.73,37.88,37.7,37.72,197400.0
2012-02-21 13:00:00,37.71,37.72,37.52,37.55,119700.0,37.71,37.72,37.52,37.55,119700.0
2012-02-21 13:30:00,37.56,37.73,37.4,37.43,166300.0,37.56,37.73,37.4,37.43,166300.0
2012-02-21 14:00:00,37.43,37.58,37.35,37.55,177400.0,37.43,37.58,37.35,37.55,177400.0
2012-02-21 14:30:00,37.55,37.7,37.51,37.65,311900.0,37.55,37.7,37.51,37.65,311900.0
2012-02-21 15:00:00,37.66,37.86,37.63,37.69,294900.0,37.66,37.86,37.63,37.69,294900.0
2012-02-21 15:30:00,37.69,37.87,37.54,37.77,434200.0,37.69,37.87,37.54,37.77,434200.0
2012-02-22 09:30:00,37.68,37.86,37.22,37.68,242500.0,37.68,37.86,37.22,37.68,242500.0
2012-02-22 10:00:00,37.65,37.75,37.43,37.68,133600.0,37.65,37.75,37.43,37.68,133600.0
2012-02-22 10:30:00,37.66,37.75,37.33,37.36,106600.0,37.66,37.75,37.33,37.36,106600.0
2012-02-22 11:00:00,37.36,37.59,37.33,37.57,150100.0,37.36,37.59,37.33,37.57,150100.0
2012-02-22 11:30:00,37.58,37.6,37.46,37.51,114900.0,37.58,37.6,37.46,37.51,114900.0
2012-02-22 12:00:00,37.51,37.58,37.46,37.58,71400.0,37.51,37.58,37.46,37.58,71400.0
2012-02-22 12:30:00,37.57,37.69,37.52,37.64,63000.0,37.57,37.69,37.52,37.64,63000.0
2012-02-22 13:00:00,37.61,37.96,37.59,37.83,127500.0,37.61,37.96,37.59,37.83,127500.0
2012-02-22 13:30:00,37.84,37.87,37.7,37.78,185500.0,37.84,37.87,37.7,37.78,185500.0
2012-02-22 14:00:00,37.77,37.77,37.58,37.6,79500.0,37.77,37.77,37.58,37.6,79500.0
2012-02-22 14:30:00,37.6,37.67,37.54,37.59,126600.0,37.6,37.67,37.54,37.59,126600.0
2012-02-22 15:00:00,37.59,37.67,37.54,37.64,113400.0,37.59,37.67,37.54,37.64,113400.0
2012-02-22 15:30:00,37.64,37.74,37.49,37.63,291500.0,37.64,37.74,37.49,37.63,291500.0
2012-02-23 09:30:00,37.71,38.14,37.5,37.6,278000.0,37.71,38.14,37.5,37.6,278000.0
2012-02-23 10:00:00,37.6,38.5,37.6,38.46,353100.0,37.6,38.5,37.6,38.46,353100.0
2012-02-23 10:30:00,38.44,39.2,38.44,39.01,629700.0,38.44,39.2,38.44,39.01,629700.0
2012-02-23 11:00:00,39.01,39.11,38.84,39.06,297700.0,39.01,39.11,38.84,39.06,297700.0
2012-02-23 11:30:00,39.03,39.06,38.82,38.86,93700.0,39.03,39.06,38.82,38.86,93700.0
2012-02-23 12:00:00,38.86,39.11,38.81,38.93,177000.0,38.86,39.11,38.81,38.93,177000.0
2012-02-23 12:30:00,38.94,39.01,38.6,38.73,195000.0,38.94,39.01,38.6,38.73,195000.0
2012-02-23 13:00:00,38.75,38.83,38.66,38.8,104600.0,38.75,38.83,38.66,38.8,104600.0
2012-02-23 13:30:00,38.79,38.79,38.48,38.65,275800.0,38.79,38.79,38.48,38.65,275800.0
2012-02-23 14:00:00,38.66,38.7,38.41,38.63,203800.0,38.66,38.7,38.41,38.63,203800.0
2012-02-23 14:30:00,38.63,38.63,38.35,38.42,174800.0,38.63,38.63,38.35,38.42,174800.0
2012-02-23 15:00:00,38.42,38.7,38.32,38.55,184100.0,38.42,38.7,38.32,38.55,184100.0
2012-02-23 15:30:00,38.56,38.71,38.49,38.64,338500.0,38.56,38.71,38.49,38.64,338500.0
2012-02-24 09:30:00,38.9,38.9,38.0,38.31,128600.0,38.9,38.9,38.0,38.31,128600.0
2012-02-24 10:00:00,38.33,38.62,38.28,38.45,210900.0,38.33,38.62,38.28,38.45,210900.0
2012-02-24 10:30:00,38.47,38.85,38.4,38.74,133300.0,38.47,38.85,38.4,38.74,133300.0
2012-02-24 11:00:00,38.74,39.0,38.63,38.69,113500.0,38.74,39.0,38.63,38.69,113500.0
2012-02-24 11:30:00,38.7,38.75,38.54,38.59,99100.0,38.7,38.75,38.54,38.59,99100.0
2012-02-24 12:00:00,38.59,38.68,38.5,38.61,110800.0,38.59,38.68,38.5,38.61,110800.0
2012-02-24 12:30:00,38.6,38.69,38.53,38.61,87000.0,38.6,38.69,38.53,38.61,87000.0
2012-02-24 13:00:00,38.62,38.77,38.57,38.74,76000.0,38.62,38.77,38.57,38.74,76000.0
2012-02-24 13:30:00,38.73,38.85,38.71,38.79,82600.0,38.73,38.85,38.71,38.79,82600.0
2012-02-24 14:00:00,38.79,38.86,38.67,38.68,48500.0,38.79,38.86,38.67,38.68,48500.0
2012-02-24 14:30:00,38.69,38.75,38.59,38.67,88400.0,38.69,38.75,38.59,38.67,88400.0
2012-02-24 15:00:00,38.67,38.73,38.6,38.63,95700.0,38.67,38.73,38.6,38.63,95700.0
2012-02-24 15:30:00,38.63,38.64,38.31,38.39,418500.0,38.63,38.64,38.31,38.39,418500.0
2012-02-27 09:30:00,38.19,38.5,37.76,38.05,189500.0,38.19,38.5,37.76,38.05,189500.0
2012-02-27 10:00:00,38.03,38.34,37.77,37.91,414400.0,38.03,38.34,37.77,37.91,414400.0
2012-02-27 10:30:00,37.92,38.57,37.92,38.5,132900.0,37.92,38.57,37.92,38.5,132900.0
2012-02-27 11:00:00,38.5,38.71,38.41,38.61,170000.0,38.5,38.71,38.41,38.61,170000.0
2012-02-27 11:30:00,38.62,38.65,38.23,38.41,105200.0,38.62,38.65,38.23,38.41,105200.0
2012-02-27 12:00:00,38.42,38.46,38.19,38.35,80100.0,38.42,38.46,38.19,38.35,80100.0
2012-02-27 12:30:00,38.34,38.4,38.24,38.28,59300.0,38.34,38.4,38.24,38.28,59300.0
2012-02-27 13:00:00,38.28,38.58,38.25,38.5,75300.0,38.28,38.58,38.25,38.5,75300.0
2012-02-27 13:30:00,38.5,38.61,38.48,38.53,74700.0,38.5,38.61,38.48,38.53,74700.0
2012-02-27 14:00:00,38.54,38.7,38.51,38.69,71900.0,38.54,38.7,38.51,38.69,71900.0
2012-02-27 14:30:00,38.68,38.75,38.65,38.71,86200.0,38.68,38.75,38.65,38.71,86200.0
2012-02-27 15:00:00,38.71,38.78,38.48,38.61,110800.0,38.71,38.78,38.48,38.61,110800.0
2012-02-27 15:30:00,38.62,38.92,38.59,38.71,441600.0,38.62,38.92,38.59,38.71,441600.0
2012-02-28 09:30:00,38.7,38.74,38.33,38.58,181000.0,38.7,38.74,38.33,38.58,181000.0
2012-02-28 10:00:00,38.61,38.73,38.15,38.4,138300.0,38.61,38.73,38.15,38.4,138300.0
2012-02-28 10:30:00,38.42,38.65,38.42,38.64,100800.0,38.42,38.65,38.42,38.64,100800.0
2012-02-28 11:00:00,38.65,38.7,38.55,38.65,86500.0,38.65,38.7,38.55,38.65,86500.0
2012-02-28 11:30:00,38.65,38.67,38.51,38.52,73600.0,38.65,38.67,38.51,38.52,73600.0
2012-02-28 12:00:00,38.52,38.54,38.42,38.5,64800.0,38.52,38.54,38.42,38.5,64800.0
2012-02-28 12:30:00,38.52,38.6,38.43,38.58,53900.0,38.52,38.6,38.43,38.58,53900.0
2012-02-28 13:00:00,38.58,38.59,38.4,38.42,72600.0,38.58,38.59,38.4,38.42,72600.0
2012-02-28 13:30:00,38.41,38.52,38.33,38.39,64600.0,38.41,38.52,38.33,38.39,64600.0
2012-02-28 14:00:00,38.37,38.49,38.25,38.28,96900.0,38.37,38.49,38.25,38.28,96900.0
2012-02-28 14:30:00,38.28,38.38,38.25,38.35,82700.0,38.28,38.38,38.25,38.35,82700.0
2012-02-28 15:00:00,38.34,38.5,38.32,38.38,110900.0,38.34,38.5,38.32,38.38,110900.0
2012-02-28 15:30:00,38.38,38.47,38.18,38.25,411000.0,38.38,38.47,38.18,38.25,411000.0
2012-02-29 09:30:00,38.24,39.01,38.18,38.99,348600.0,38.24,39.01,38.18,38.99,348600.0
2012-02-29 10:00:00,38.99,39.4,38.7,39.11,605800.0,38.99,39.4,38.7,39.11,605800.0
2012-02-29 10:30:00,39.1,39.48,38.85,39.03,400600.0,39.1,39.48,38.85,39.03,400600.0
2012-02-29 11:00:00,39.03,39.06,38.75,38.88,221200.0,39.03,39.06,38.75,38.88,221200.0
2012-02-29 11:30:00,38.88,39.25,38.84,39.1,191000.0,38.88,39.25,38.84,39.1,191000.0
2012-02-29 12:00:00,39.06,39.24,39.06,39.08,79600.0,39.06,39.24,39.06,39.08,79600.0
2012-02-29 12:30:00,39.09,39.12,38.89,38.89,63300.0,39.09,39.12,38.89,38.89,63300.0
2012-02-29 13:00:00,38.89,39.06,38.87,38.9,62100.0,38.89,39.06,38.87,38.9,62100.0
2012-02-29 13:30:00,38.91,38.95,38.68,38.92,70700.0,38.91,38.95,38.68,38.92,70700.0
2012-02-29 14:00:00,38.92,39.05,38.84,39.05,133600.0,38.92,39.05,38.84,39.05,133600.0
2012-02-29 14:30:00,39.05,39.05,38.9,38.9,116700.0,39.05,39.05,38.9,38.9,116700.0
2012-02-29 15:00:00,38.91,38.99,38.9,38.94,128500.0,38.91,38.99,38.9,38.94,128500.0
2012-02-29 15:30:00,38.94,38.99,38.79,38.92,398800.0,38.94,38.99,38.79,38.92,398800.0
2012-03-01 09:30:00,39.01,39.13,38.31,39.13,326500.0,39.01,39.13,38.31,39.13,326500.0
2012-03-01 10:00:00,39.17,39.38,38.79,39.32,258700.0,39.17,39.38,38.79,39.32,258700.0
2012-03-01 10:30:00,39.32,39.47,39.14,39.45,252300.0,39.32,39.47,39.14,39.45,252300.0
2012-03-01 11:00:00,39.44,39.49,39.16,39.43,173700.0,39.44,39.49,39.16,39.43,173700.0
2012-03-01 11:30:00,39.46,39.72,39.39,39.47,157100.0,39.46,39.72,39.39,39.47,157100.0
2012-03-01 12:00:00,39.48,39.79,39.48,39.75,245700.0,39.48,39.79,39.48,39.75,245700.0
2012-03-01 12:30:00,39.73,39.88,39.73,39.87,139900.0,39.73,39.88,39.73,39.87,139900.0
2012-03-01 13:00:00,39.87,39.89,39.67,39.76,177200.0,39.87,39.89,39.67,39.76,177200.0
2012-03-01 13:30:00,39.76,40.03,39.76,40.0,286600.0,39.76,40.03,39.76,40.0,286600.0
2012-03-01 14:00:00,40.0,40.79,39.99,40.5,531900.0,40.0,40.79,39.99,40.5,531900.0
2012-03-01 14:30:00,40.5,40.69,40.39,40.59,282800.0,40.5,40.69,40.39,40.59,282800.0
2012-03-01 15:00:00,40.6,40.6,40.32,40.44,353500.0,40.6,40.6,40.32,40.44,353500.0
2012-03-01 15:30:00,40.44,40.54,40.29,40.35,640400.0,40.44,40.54,40.29,40.35,640400.0
2012-03-02 09:30:00,40.19,40.8,40.0,40.67,263700.0,40.19,40.8,40.0,40.67,263700.0
2012-03-02 10:00:00,40.66,40.79,40.46,40.68,109100.0,40.66,40.79,40.46,40.68,109100.0
2012-03-02 10:30:00,40.69,40.84,40.65,40.71,100600.0,40.69,40.84,40.65,40.71,100600.0
2012-03-02 11:00:00,40.73,40.91,40.73,40.78,120700.0,40.73,40.91,40.73,40.78,120700.0
2012-03-02 11:30:00,40.78,40.78,40.41,40.49,167300.0,40.78,40.78,40.41,40.49,167300.0
2012-03-02 12:00:00,40.49,40.5,40.28,40.43,103800.0,40.49,40.5,40.28,40.43,103800.0
2012-03-02 12:30:00,40.41,40.65,40.41,40.52,98400.0,40.41,40.65,40.41,40.52,98400.0
2012-03-02 13:00:00,40.52,40.56,40.34,40.42,139700.0,40.52,40.56,40.34,40.42,139700.0
2012-03-02 13:30:00,40.43,40.57,40.36,40.57,125500.0,40.43,40.57,40.36,40.57,125500.0
2012-03-02 14:00:00,40.57,40.63,40.47,40.57,124400.0,40.57,40.63,40.47,40.57,124400.0
2012-03-02 14:30:00,40.6,40.61,40.5,40.57,103800.0,40.6,40.61,40.5,40.57,103800.0
2012-03-02 15:00:00,40.56,40.63,40.48,40.63,183300.0,40.56,40.63,40.48,40.63,183300.0
2012-03-02 15:30:00,40.63,40.79,40.62,40.72,381600.0,40.63,40.79,40.62,40.72,381600.0
2012-03-05 09:30:00,40.5,40.81,40.15,40.3,276000.0,40.5,40.81,40.15,40.3,276000.0
2012-03-05 10:00:00,40.34,40.45,40.24,40.34,198000.0,40.34,40.45,40.24,40.34,198000.0
2012-03-05 10:30:00,40.35,40.44,40.29,40.41,151300.0,40.35,40.44,40.29,40.41,151300.0
2012-03-05 11:00:00,40.41,40.42,40.24,40.32,145500.0,40.41,40.42,40.24,40.32,145500.0
2012-03-05 11:30:00,40.32,40.4,40.26,40.37,141100.0,40.32,40.4,40.26,40.37,141100.0
2012-03-05 12:00:00,40.37,40.4,40.28,40.38,149100.0,40.37,40.4,40.28,40.38,149100.0
2012-03-05 12:30:00,40.37,40.46,40.34,40.41,84200.0,40.37,40.46,40.34,40.41,84200.0
2012-03-05 13:00:00,40.38,40.46,40.36,40.43,60700.0,40.38,40.46,40.36,40.43,60700.0
2012-03-05 13:30:00,40.43,40.5,40.34,40.4,311600.0,40.43,40.5,40.34,40.4,311600.0
2012-03-05 14:00:00,40.4,40.41,40.15,40.26,181300.0,40.4,40.41,40.15,40.26,181300.0
2012-03-05 14:30:00,40.27,40.5,40.27,40.47,148200.0,40.27,40.5,40.27,40.47,148200.0
2012-03-05 15:00:00,40.47,40.54,40.42,40.51,118000.0,40.47,40.54,40.42,40.51,118000.0
2012-03-05 15:30:00,40.53,40.54,40.34,40.4,507500.0,40.53,40.54,40.34,40.4,507500.0
2012-03-06 09:30:00,40.1,40.22,39.27,39.42,212100.0,40.1,40.22,39.27,39.42,212100.0
2012-03-06 10:00:00,39.44,39.47,39.2,39.29,126100.0,39.44,39.47,39.2,39.29,126100.0
2012-03-06 10:30:00,39.28,39.71,39.28,39.3,117500.0,39.28,39.71,39.28,39.3,117500.0
2012-03-06 11:00:00,39.27,40.21,38.9,39.46,525200.0,39.27,40.21,38.9,39.46,525200.0
2012-03-06 11:30:00,39.45,39.46,39.23,39.25,85400.0,39.45,39.46,39.23,39.25,85400.0
2012-03-06 12:00:00,39.25,39.35,39.16,39.28,93700.0,39.25,39.35,39.16,39.28,93700.0
2012-03-06 12:30:00,39.3,39.58,39.3,39.54,73800.0,39.3,39.58,39.3,39.54,73800.0
2012-03-06 13:00:00,39.54,39.6,39.45,39.46,63200.0,39.54,39.6,39.45,39.46,63200.0
2012-03-06 13:30:00,39.48,39.59,39.48,39.54,51500.0,39.48,39.59,39.48,39.54,51500.0
2012-03-06 14:00:00,39.53,39.56,39.47,39.52,86900.0,39.53,39.56,39.47,39.52,86900.0
2012-03-06 14:30:00,39.52,39.62,39.44,39.55,133000.0,39.52,39.62,39.44,39.55,133000.0
2012-03-06 15:00:00,39.55,39.73,39.54,39.55,145900.0,39.55,39.73,39.54,39.55,145900.0
2012-03-06 15:30:00,39.55,39.71,39.5,39.71,318100.0,39.55,39.71,39.5,39.71,318100.0
2012-03-07 09:30:00,39.75,40.37,39.7,40.36,181400.0,39.75,40.37,39.7,40.36,181400.0
2012-03-07 10:00:00,40.36,40.4,40.02,40.29,166900.0,40.36,40.4,40.02,40.29,166900.0
2012-03-07 10:30:00,40.31,40.47,40.23,40.35,152300.0,40.31,40.47,40.23,40.35,152300.0
2012-03-07 11:00:00,40.34,40.36,40.1,40.31,229500.0,40.34,40.36,40.1,40.31,229500.0
2012-03-07 11:30:00,40.29,40.42,40.09,40.42,162700.0,40.29,40.42,40.09,40.42,162700.0
2012-03-07 12:00:00,40.43,40.78,40.41,40.75,113300.0,40.43,40.78,40.41,40.75,113300.0
2012-03-07 12:30:00,40.76,40.84,40.66,40.8,91200.0,40.76,40.84,40.66,40.8,91200.0
2012-03-07 13:00:00,40.8,40.8,40.48,40.65,173100.0,40.8,40.8,40.48,40.65,173100.0
2012-03-07 13:30:00,40.64,40.73,40.6,40.7,95400.0,40.64,40.73,40.6,40.7,95400.0
2012-03-07 14:00:00,40.7,40.86,40.61,40.84,200200.0,40.7,40.86,40.61,40.84,200200.0
2012-03-07 14:30:00,40.84,40.89,40.67,40.86,157800.0,40.84,40.89,40.67,40.86,157800.0
2012-03-07 15:00:00,40.86,40.87,40.63,40.67,171600.0,40.86,40.87,40.63,40.67,171600.0
2012-03-07 15:30:00,40.67,40.87,40.61,40.74,289000.0,40.67,40.87,40.61,40.74,289000.0
2012-03-08 09:30:00,40.79,40.99,40.58,40.72,145400.0,40.79,40.99,40.58,40.72,145400.0
2012-03-08 10:00:00,40.73,40.98,40.7,40.88,82900.0,40.73,40.98,40.7,40.88,82900.0
2012-03-08 10:30:00,40.89,41.28,40.78,41.27,275300.0,40.89,41.28,40.78,41.27,275300.0
2012-03-08 11:00:00,41.28,41.75,41.15,41.67,169500.0,41.28,41.75,41.15,41.67,169500.0
2012-03-08 11:30:00,41.66,41.93,41.66,41.81,184000.0,41.66,41.93,41.66,41.81,184000.0
2012-03-08 12:00:00,41.81,41.81,41.46,41.58,146200.0,41.81,41.81,41.46,41.58,146200.0
2012-03-08 12:30:00,41.58,41.62,41.4,41.5,76500.0,41.58,41.62,41.4,41.5,76500.0
2012-03-08 13:00:00,41.5,41.6,41.45,41.48,54500.0,41.5,41.6,41.45,41.48,54500.0
2012-03-08 13:30:00,41.48,41.69,41.48,41.59,97300.0,41.48,41.69,41.48,41.59,97300.0
2012-03-08 14:00:00,41.59,41.68,41.52,41.63,125300.0,41.59,41.68,41.52,41.63,125300.0
2012-03-08 14:30:00,41.62,41.7,41.55,41.64,122400.0,41.62,41.7,41.55,41.64,122400.0
2012-03-08 15:00:00,41.62,41.68,41.55,41.56,139400.0,41.62,41.68,41.55,41.56,139400.0
2012-03-08 15:30:00,41.58,41.68,41.53,41.67,378100.0,41.58,41.68,41.53,41.67,378100.0
2012-03-09 09:30:00,41.65,41.99,41.38,41.89,122200.0,41.65,41.99,41.38,41.89,122200.0
2012-03-09 10:00:00,41.85,42.2,41.78,41.95,183200.0,41.85,42.2,41.78,41.95,183200.0
2012-03-09 10:30:00,41.99,42.02,41.8,41.93,178900.0,41.99,42.02,41.8,41.93,178900.0
2012-03-09 11:00:00,41.91,41.95,41.78,41.81,82600.0,41.91,41.95,41.78,41.81,82600.0
2012-03-09 11:30:00,41.78,41.85,41.77,41.81,114200.0,41.78,41.85,41.77,41.81,114200.0
2012-03-09 12:00:00,41.81,41.83,41.73,41.79,87500.0,41.81,41.83,41.73,41.79,87500.0
2012-03-09 12:30:00,41.78,41.82,41.7,41.76,88200.0,41.78,41.82,41.7,41.76,88200.0
2012-03-09 13:00:00,41.75,41.77,41.49,41.53,117800.0,41.75,41.77,41.49,41.53,117800.0
2012-03-09 13:30:00,41.53,41.73,41.52,41.59,59800.0,41.53,41.73,41.52,41.59,59800.0
2012-03-09 14:00:00,41.59,41.76,41.55,41.75,116100.0,41.59,41.76,41.55,41.75,116100.0
2012-03-09 14:30:00,41.75,41.8,41.62,41.73,108200.0,41.75,41.8,41.62,41.73,108200.0
2012-03-09 15:00:00,41.72,41.78,41.61,41.75,146600.0,41.72,41.78,41.61,41.75,146600.0
2012-03-09 15:30:00,41.75,41.8,41.66,41.77,212900.0,41.75,41.8,41.66,41.77,212900.0
2012-03-12 09:30:00,41.81,42.19,41.61,41.98,111500.0,41.81,42.19,41.61,41.98,111500.0
2012-03-12 10:00:00,42.01,42.15,41.87,42.05,98000.0,42.01,42.15,41.87,42.05,98000.0
2012-03-12 10:30:00,42.05,42.12,41.91,42.0,79600.0,42.05,42.12,41.91,42.0,79600.0
2012-03-12 11:00:00,42.0,42.0,41.53,41.6,83500.0,42.0,42.0,41.53,41.6,83500.0
2012-03-12 11:30:00,41.61,41.67,41.51,41.55,94900.0,41.61,41.67,41.51,41.55,94900.0
2012-03-12 12:00:00,41.54,41.74,41.51,41.71,54300.0,41.54,41.74,41.51,41.71,54300.0
2012-03-12 12:30:00,41.71,41.71,41.57,41.69,63700.0,41.71,41.71,41.57,41.69,63700.0
2012-03-12 13:00:00,41.68,41.7,41.63,41.7,43300.0,41.68,41.7,41.63,41.7,43300.0
2012-03-12 13:30:00,41.68,41.71,41.58,41.65,43700.0,41.68,41.71,41.58,41.65,43700.0
2012-03-12 14:00:00,41.65,41.68,41.59,41.61,41400.0,41.65,41.68,41.59,41.61,41400.0
2012-03-12 14:30:00,41.61,41.68,41.57,41.67,50800.0,41.61,41.68,41.57,41.67,50800.0
2012-03-12 15:00:00,41.68,41.71,41.62,41.69,62400.0,41.68,41.71,41.62,41.69,62400.0
2012-03-12 15:30:00,41.68,41.69,41.52,41.6,305800.0,41.68,41.69,41.52,41.6,305800.0
2012-03-13 09:30:00,41.86,41.99,41.51,41.7,138200.0,41.86,41.99,41.51,41.7,138200.0
2012-03-13 10:00:00,41.72,41.72,41.13,41.34,378000.0,41.72,41.72,41.13,41.34,378000.0
2012-03-13 10:30:00,41.34,41.8,41.31,41.8,398700.0,41.34,41.8,41.31,41.8,398700.0
2012-03-13 11:00:00,41.81,41.85,41.67,41.69,71000.0,41.81,41.85,41.67,41.69,71000.0
2012-03-13 11:30:00,41.7,41.78,41.62,41.62,131600.0,41.7,41.78,41.62,41.62,131600.0
2012-03-13 12:00:00,41.64,41.79,41.64,41.67,103900.0,41.64,41.79,41.64,41.67,103900.0
2012-03-13 12:30:00,41.68,41.7,41.52,41.65,76300.0,41.68,41.7,41.52,41.65,76300.0
2012-03-13 13:00:00,41.64,41.73,41.59,41.71,54700.0,41.64,41.73,41.59,41.71,54700.0
2012-03-13 13:30:00,41.73,41.8,41.69,41.74,54600.0,41.73,41.8,41.69,41.74,54600.0
2012-03-13 14:00:00,41.73,41.78,41.61,41.69,70800.0,41.73,41.78,41.61,41.69,70800.0
2012-03-13 14:30:00,41.68,41.74,41.57,41.69,105500.0,41.68,41.74,41.57,41.69,105500.0
2012-03-13 15:00:00,41.69,41.77,41.56,41.61,241500.0,41.69,41.77,41.56,41.61,241500.0
2012-03-13 15:30:00,41.61,41.75,41.52,41.69,404900.0,41.61,41.75,41.52,41.69,404900.0
2012-03-14 09:30:00,41.86,42.2,41.67,41.98,191700.0,41.86,42.2,41.67,41.98,191700.0
2012-03-14 10:00:00,41.96,42.06,41.81,41.86,80200.0,41.96,42.06,41.81,41.86,80200.0
2012-03-14 10:30:00,41.88,42.01,41.62,41.66,82500.0,41.88,42.01,41.62,41.66,82500.0
2012-03-14 11:00:00,41.64,41.78,41.44,41.64,115200.0,41.64,41.78,41.44,41.64,115200.0
2012-03-14 11:30:00,41.65,41.68,41.55,41.64,55700.0,41.65,41.68,41.55,41.64,55700.0
2012-03-14 12:00:00,41.64,41.79,41.61,41.79,113100.0,41.64,41.79,41.61,41.79,113100.0
2012-03-14 12:30:00,41.76,41.92,41.72,41.88,82700.0,41.76,41.92,41.72,41.88,82700.0
2012-03-14 13:00:00,41.88,41.93,41.76,41.81,94100.0,41.88,41.93,41.76,41.81,94100.0
2012-03-14 13:30:00,41.8,41.83,41.55,41.62,96300.0,41.8,41.83,41.55,41.62,96300.0
2012-03-14 14:00:00,41.62,41.66,41.55,41.63,88900.0,41.62,41.66,41.55,41.63,88900.0
2012-03-14 14:30:00,41.63,41.66,41.48,41.52,101200.0,41.63,41.66,41.48,41.52,101200.0
2012-03-14 15:00:00,41.53,41.56,41.4,41.48,144000.0,41.53,41.56,41.4,41.48,144000.0
2012-03-14 15:30:00,41.48,41.57,41.26,41.38,389400.0,41.48,41.57,41.26,41.38,389400.0
2012-03-15 09:30:00,41.4,41.9,41.27,41.87,229200.0,41.4,41.9,41.27,41.87,229200.0
2012-03-15 10:00:00,41.87,42.24,41.74,42.24,191700.0,41.87,42.24,41.74,42.24,191700.0
2012-03-15 10:30:00,42.24,42.41,42.1,42.13,141800.0,42.24,42.41,42.1,42.13,141800.0
2012-03-15 11:00:00,42.14,42.25,42.1,42.13,99000.0,42.14,42.25,42.1,42.13,99000.0
2012-03-15 11:30:00,42.13,42.26,42.09,42.26,130200.0,42.13,42.26,42.09,42.26,130200.0
2012-03-15 12:00:00,42.26,42.62,42.23,42.6,187300.0,42.26,42.62,42.23,42.6,187300.0
2012-03-15 12:30:00,42.6,42.66,42.46,42.58,152800.0,42.6,42.66,42.46,42.58,152800.0
2012-03-15 13:00:00,42.6,42.87,42.59,42.74,180100.0,42.6,42.87,42.59,42.74,180100.0
2012-03-15 13:30:00,42.76,43.13,42.73,42.91,209800.0,42.76,43.13,42.73,42.91,209800.0
2012-03-15 14:00:00,42.91,42.91,42.73,42.84,156100.0,42.91,42.91,42.73,42.84,156100.0
2012-03-15 14:30:00,42.84,42.96,42.83,42.89,126600.0,42.84,42.96,42.83,42.89,126600.0
2012-03-15 15:00:00,42.9,42.92,42.65,42.79,197100.0,42.9,42.92,42.65,42.79,197100.0
2012-03-15 15:30:00,42.79,43.0,42.66,42.81,484700.0,42.79,43.0,42.66,42.81,484700.0
2012-03-16 09:30:00,42.62,43.07,41.96,42.88,905600.0,42.62,43.07,41.96,42.88,905600.0
2012-03-16 10:00:00,42.88,42.95,42.61,42.8,265100.0,42.88,42.95,42.61,42.8,265100.0
2012-03-16 10:30:00,42.78,42.95,42.7,42.77,140700.0,42.78,42.95,42.7,42.77,140700.0
2012-03-16 11:00:00,42.77,42.82,42.63,42.64,114400.0,42.77,42.82,42.63,42.64,114400.0
2012-03-16 11:30:00,42.64,42.81,42.62,42.79,71300.0,42.64,42.81,42.62,42.79,71300.0
2012-03-16 12:00:00,42.78,42.78,42.64,42.69,63400.0,42.78,42.78,42.64,42.69,63400.0
2012-03-16 12:30:00,42.71,42.85,42.65,42.83,41900.0,42.71,42.85,42.65,42.83,41900.0
2012-03-16 13:00:00,42.83,42.99,42.72,42.91,169300.0,42.83,42.99,42.72,42.91,169300.0
2012-03-16 13:30:00,42.91,42.97,42.82,42.96,187000.0,42.91,42.97,42.82,42.96,187000.0
2012-03-16 14:00:00,42.95,43.07,42.85,42.87,171700.0,42.95,43.07,42.85,42.87,171700.0
2012-03-16 14:30:00,42.9,42.9,42.77,42.84,96400.0,42.9,42.9,42.77,42.84,96400.0
2012-03-16 15:00:00,42.84,42.98,42.62,42.67,202500.0,42.84,42.98,42.62,42.67,202500.0
2012-03-16 15:30:00,42.68,42.97,42.66,42.95,479400.0,42.68,42.97,42.66,42.95,479400.0
2012-03-19 09:30:00,41.75,43.04,41.5,42.43,601700.0,41.75,43.04,41.5,42.43,601700.0
2012-03-19 10:00:00,42.47,42.47,42.02,42.11,411200.0,42.47,42.47,42.02,42.11,411200.0
2012-03-19 10:30:00,42.11,42.29,41.99,42.08,192300.0,42.11,42.29,41.99,42.08,192300.0
2012-03-19 11:00:00,42.08,42.16,41.68,41.75,272900.0,42.08,42.16,41.68,41.75,272900.0
2012-03-19 11:30:00,41.75,42.0,41.57,41.82,165500.0,41.75,42.0,41.57,41.82,165500.0
2012-03-19 12:00:00,41.84,41.87,41.73,41.79,158300.0,41.84,41.87,41.73,41.79,158300.0
2012-03-19 12:30:00,41.77,41.87,41.65,41.74,112000.0,41.77,41.87,41.65,41.74,112000.0
2012-03-19 13:00:00,41.74,41.88,41.68,41.86,220300.0,41.74,41.88,41.68,41.86,220300.0
2012-03-19 13:30:00,41.87,41.96,41.83,41.93,177600.0,41.87,41.96,41.83,41.93,177600.0
2012-03-19 14:00:00,41.92,42.22,41.91,42.08,226500.0,41.92,42.22,41.91,42.08,226500.0
2012-03-19 14:30:00,42.07,42.08,41.96,42.01,97300.0,42.07,42.08,41.96,42.01,97300.0
2012-03-19 15:00:00,42.01,42.02,41.78,41.78,148500.0,42.01,42.02,41.78,41.78,148500.0
2012-03-19 15:30:00,41.79,41.81,41.55,41.64,492100.0,41.79,41.81,41.55,41.64,492100.0
2012-03-20 09:30:00,41.53,41.7,41.06,41.59,205600.0,41.53,41.7,41.06,41.59,205600.0
2012-03-20 10:00:00,41.6,41.68,41.22,41.4,205700.0,41.6,41.68,41.22,41.4,205700.0
2012-03-20 10:30:00,41.4,41.47,40.96,41.2,150300.0,41.4,41.47,40.96,41.2,150300.0
2012-03-20 11:00:00,41.2,41.39,41.1,41.17,121200.0,41.2,41.39,41.1,41.17,121200.0
2012-03-20 11:30:00,41.17,41.28,40.94,40.96,77500.0,41.17,41.28,40.94,40.96,77500.0
2012-03-20 12:00:00,40.95,41.19,40.94,41.1,69600.0,40.95,41.19,40.94,41.1,69600.0
2012-03-20 12:30:00,41.1,41.18,40.89,40.97,64700.0,41.1,41.18,40.89,40.97,64700.0
2012-03-20 13:00:00,40.97,41.13,40.96,41.06,60100.0,40.97,41.13,40.96,41.06,60100.0
2012-03-20 13:30:00,41.06,41.12,40.95,40.96,45400.0,41.06,41.12,40.95,40.96,45400.0
2012-03-20 14:00:00,40.96,41.01,40.9,40.94,83500.0,40.96,41.01,40.9,40.94,83500.0
2012-03-20 14:30:00,40.95,41.0,40.87,41.0,150800.0,40.95,41.0,40.87,41.0,150800.0
2012-03-20 15:00:00,41.0,41.04,40.89,40.92,126600.0,41.0,41.04,40.89,40.92,126600.0
2012-03-20 15:30:00,40.94,40.98,40.83,40.92,244100.0,40.94,40.98,40.83,40.92,244100.0
2012-03-21 09:30:00,40.97,41.48,40.65,41.06,232800.0,40.97,41.48,40.65,41.06,232800.0
2012-03-21 10:00:00,41.07,41.56,41.06,41.52,98800.0,41.07,41.56,41.06,41.52,98800.0
2012-03-21 10:30:00,41.54,41.7,41.25,41.32,66000.0,41.54,41.7,41.25,41.32,66000.0
2012-03-21 11:00:00,41.32,41.52,41.26,41.5,70600.0,41.32,41.52,41.26,41.5,70600.0
2012-03-21 11:30:00,41.5,41.58,41.31,41.34,85500.0,41.5,41.58,41.31,41.34,85500.0
2012-03-21 12:00:00,41.36,41.72,41.26,41.66,165500.0,41.36,41.72,41.26,41.66,165500.0
2012-03-21 12:30:00,41.65,41.66,41.49,41.62,115300.0,41.65,41.66,41.49,41.62,115300.0
2012-03-21 13:00:00,41.59,41.59,41.39,41.41,80100.0,41.59,41.59,41.39,41.41,80100.0
2012-03-21 13:30:00,41.4,41.42,41.33,41.35,46700.0,41.4,41.42,41.33,41.35,46700.0
2012-03-21 14:00:00,41.35,41.54,41.33,41.53,51700.0,41.35,41.54,41.33,41.53,51700.0
2012-03-21 14:30:00,41.53,41.62,41.47,41.56,521800.0,41.53,41.62,41.47,41.56,521800.0
2012-03-21 15:00:00,41.56,41.61,41.48,41.53,94600.0,41.56,41.61,41.48,41.53,94600.0
2012-03-21 15:30:00,41.55,41.56,41.09,41.1,479200.0,41.55,41.56,41.09,41.1,479200.0
2012-03-22 09:30:00,41.08,41.46,40.65,40.87,221200.0,41.08,41.46,40.65,40.87,221200.0
2012-03-22 10:00:00,40.87,40.94,40.5,40.56,159700.0,40.87,40.94,40.5,40.56,159700.0
2012-03-22 10:30:00,40.56,40.63,40.21,40.23,134300.0,40.56,40.63,40.21,40.23,134300.0
2012-03-22 11:00:00,40.24,40.64,40.17,40.48,169200.0,40.24,40.64,40.17,40.48,169200.0
2012-03-22 11:30:00,40.47,40.53,40.32,40.45,74800.0,40.47,40.53,40.32,40.45,74800.0
2012-03-22 12:00:00,40.44,40.63,40.44,40.62,39400.0,40.44,40.63,40.44,40.62,39400.0
2012-03-22 12:30:00,40.63,40.68,40.55,40.66,41700.0,40.63,40.68,40.55,40.66,41700.0
2012-03-22 13:00:00,40.68,40.69,40.47,40.54,52700.0,40.68,40.69,40.47,40.54,52700.0
2012-03-22 13:30:00,40.54,40.68,40.54,40.61,54100.0,40.54,40.68,40.54,40.61,54100.0
2012-03-22 14:00:00,40.62,40.73,40.58,40.72,66900.0,40.62,40.73,40.58,40.72,66900.0
2012-03-22 14:30:00,40.73,40.73,40.52,40.59,79600.0,40.73,40.73,40.52,40.59,79600.0
2012-03-22 15:00:00,40.59,40.6,40.4,40.58,182500.0,40.59,40.6,40.4,40.58,182500.0
2012-03-22 15:30:00,40.58,40.71,40.5,40.62,235600.0,40.58,40.71,40.5,40.62,235600.0
2012-03-23 09:30:00,40.75,41.33,40.38,41.15,137900.0,40.75,41.33,40.38,41.15,137900.0
2012-03-23 10:00:00,41.16,41.25,41.04,41.05,92200.0,41.16,41.25,41.04,41.05,92200.0
2012-03-23 10:30:00,41.05,41.23,41.04,41.17,58300.0,41.05,41.23,41.04,41.17,58300.0
2012-03-23 11:00:00,41.17,41.37,41.1,41.35,65100.0,41.17,41.37,41.1,41.35,65100.0
2012-03-23 11:30:00,41.36,41.46,41.34,41.41,68400.0,41.36,41.46,41.34,41.41,68400.0
2012-03-23 12:00:00,41.43,41.5,41.35,41.48,75900.0,41.43,41.5,41.35,41.48,75900.0
2012-03-23 12:30:00,41.47,41.48,41.37,41.39,36400.0,41.47,41.48,41.37,41.39,36400.0
2012-03-23 13:00:00,41.38,41.41,41.32,41.38,35100.0,41.38,41.41,41.32,41.38,35100.0
2012-03-23 13:30:00,41.4,41.44,41.36,41.39,38100.0,41.4,41.44,41.36,41.39,38100.0
2012-03-23 14:00:00,41.4,41.48,41.29,41.3,50500.0,41.4,41.48,41.29,41.3,50500.0
2012-03-23 14:30:00,41.32,41.41,41.28,41.34,81400.0,41.32,41.41,41.28,41.34,81400.0
2012-03-23 15:00:00,41.34,41.4,41.3,41.37,66700.0,41.34,41.4,41.3,41.37,66700.0
2012-03-23 15:30:00,41.37,41.41,41.32,41.35,122800.0,41.37,41.41,41.32,41.35,122800.0
2012-03-26 09:30:00,41.36,41.57,40.81,40.81,238800.0,41.36,41.57,40.81,40.81,238800.0
2012-03-26 10:00:00,40.81,40.88,40.37,40.53,212600.0,40.81,40.88,40.37,40.53,212600.0
2012-03-26 10:30:00,40.54,40.73,40.52,40.67,116200.0,40.54,40.73,40.52,40.67,116200.0
2012-03-26 11:00:00,40.69,40.95,40.69,40.93,94200.0,40.69,40.95,40.69,40.93,94200.0
2012-03-26 11:30:00,40.94,41.12,40.94,41.05,80000.0,40.94,41.12,40.94,41.05,80000.0
2012-03-26 12:00:00,41.05,41.15,41.0,41.12,61400.0,41.05,41.15,41.0,41.12,61400.0
2012-03-26 12:30:00,41.14,41.16,40.98,41.03,64600.0,41.14,41.16,40.98,41.03,64600.0
2012-03-26 13:00:00,41.05,41.17,41.0,41.13,44300.0,41.05,41.17,41.0,41.13,44300.0
2012-03-26 13:30:00,41.14,41.24,41.13,41.2,30000.0,41.14,41.24,41.13,41.2,30000.0
2012-03-26 14:00:00,41.2,41.23,41.13,41.14,68500.0,41.2,41.23,41.13,41.14,68500.0
2012-03-26 14:30:00,41.15,41.18,41.08,41.08,78000.0,41.15,41.18,41.08,41.08,78000.0
2012-03-26 15:00:00,41.08,41.13,40.99,41.01,131800.0,41.08,41.13,40.99,41.01,131800.0
2012-03-26 15:30:00,41.01,41.03,40.81,40.95,400400.0,41.01,41.03,40.81,40.95,400400.0
2012-03-27 09:30:00,40.69,41.17,40.69,41.09,109700.0,40.69,41.17,40.69,41.09,109700.0
2012-03-27 10:00:00,41.07,41.32,40.94,41.27,87100.0,41.07,41.32,40.94,41.27,87100.0
2012-03-27 10:30:00,41.27,41.43,41.21,41.3,103600.0,41.27,41.43,41.21,41.3,103600.0
2012-03-27 11:00:00,41.27,41.38,41.2,41.37,111600.0,41.27,41.38,41.2,41.37,111600.0
2012-03-27 11:30:00,41.33,41.33,41.04,41.04,47000.0,41.33,41.33,41.04,41.04,47000.0
2012-03-27 12:00:00,41.04,41.1,40.95,41.1,58400.0,41.04,41.1,40.95,41.1,58400.0
2012-03-27 12:30:00,41.1,41.31,41.1,41.26,38200.0,41.1,41.31,41.1,41.26,38200.0
2012-03-27 13:00:00,41.28,41.32,41.22,41.3,47700.0,41.28,41.32,41.22,41.3,47700.0
2012-03-27 13:30:00,41.3,41.3,41.14,41.17,33400.0,41.3,41.3,41.14,41.17,33400.0
2012-03-27 14:00:00,41.15,41.19,41.06,41.08,35400.0,41.15,41.19,41.06,41.08,35400.0
2012-03-27 14:30:00,41.07,41.18,41.02,41.12,56900.0,41.07,41.18,41.02,41.12,56900.0
2012-03-27 15:00:00,41.12,41.24,41.02,41.04,69700.0,41.12,41.24,41.02,41.04,69700.0
2012-03-27 15:30:00,41.04,41.12,40.93,40.95,181700.0,41.04,41.12,40.93,40.95,181700.0
2012-03-28 09:30:00,41.08,42.0,41.06,41.53,202700.0,41.08,42.0,41.06,41.53,202700.0
2012-03-28 10:00:00,41.52,41.61,41.1,41.15,146400.0,41.52,41.61,41.1,41.15,146400.0
2012-03-28 10:30:00,41.15,41.18,40.68,40.81,117900.0,41.15,41.18,40.68,40.81,117900.0
2012-03-28 11:00:00,40.81,40.98,40.74,40.82,53900.0,40.81,40.98,40.74,40.82,53900.0
2012-03-28 11:30:00,40.83,40.94,40.65,40.68,134600.0,40.83,40.94,40.65,40.68,134600.0
2012-03-28 12:00:00,40.69,40.73,40.58,40.71,45700.0,40.69,40.73,40.58,40.71,45700.0
2012-03-28 12:30:00,40.71,40.71,40.54,40.54,53600.0,40.71,40.71,40.54,40.54,53600.0
2012-03-28 13:00:00,40.51,40.55,40.38,40.43,66100.0,40.51,40.55,40.38,40.43,66100.0
2012-03-28 13:30:00,40.42,40.48,40.31,40.46,57000.0,40.42,40.48,40.31,40.46,57000.0
2012-03-28 14:00:00,40.45,40.46,40.27,40.37,60900.0,40.45,40.46,40.27,40.37,60900.0
2012-03-28 14:30:00,40.37,40.46,40.36,40.41,55000.0,40.37,40.46,40.36,40.41,55000.0
2012-03-28 15:00:00,40.41,40.49,40.33,40.44,103700.0,40.41,40.49,40.33,40.44,103700.0
2012-03-28 15:30:00,40.44,40.52,40.37,40.46,257100.0,40.44,40.52,40.37,40.46,257100.0
2012-03-29 09:30:00,40.21,40.5,39.79,40.43,186900.0,40.21,40.5,39.79,40.43,186900.0
2012-03-29 10:00:00,40.41,40.61,40.31,40.54,77700.0,40.41,40.61,40.31,40.54,77700.0
2012-03-29 10:30:00,40.53,40.55,40.36,40.54,63500.0,40.53,40.55,40.36,40.54,63500.0
2012-03-29 11:00:00,40.5,40.7,40.5,40.56,80000.0,40.5,40.7,40.5,40.56,80000.0
2012-03-29 11:30:00,40.54,40.56,40.45,40.53,26500.0,40.54,40.56,40.45,40.53,26500.0
2012-03-29 12:00:00,40.48,40.57,40.43,40.48,49500.0,40.48,40.57,40.43,40.48,49500.0
2012-03-29 12:30:00,40.48,40.5,40.3,40.31,59600.0,40.48,40.5,40.3,40.31,59600.0
2012-03-29 13:00:00,40.32,40.43,40.28,40.39,61700.0,40.32,40.43,40.28,40.39,61700.0
2012-03-29 13:30:00,40.4,40.46,40.36,40.45,42000.0,40.4,40.46,40.36,40.45,42000.0
2012-03-29 14:00:00,40.43,40.59,40.4,40.56,124800.0,40.43,40.59,40.4,40.56,124800.0
2012-03-29 14:30:00,40.58,40.67,40.54,40.62,45400.0,40.58,40.67,40.54,40.62,45400.0
2012-03-29 15:00:00,40.62,40.8,40.55,40.75,103200.0,40.62,40.8,40.55,40.75,103200.0
2012-03-29 15:30:00,40.77,40.82,40.54,40.55,261800.0,40.77,40.82,40.54,40.55,261800.0
2012-03-30 09:30:00,40.88,41.25,40.51,41.11,165900.0,40.88,41.25,40.51,41.11,165900.0
2012-03-30 10:00:00,41.09,41.35,40.93,41.0,118900.0,41.09,41.35,40.93,41.0,118900.0
2012-03-30 10:30:00,41.0,41.04,40.56,40.81,155200.0,41.0,41.04,40.56,40.81,155200.0
2012-03-30 11:00:00,40.8,40.97,40.74,40.79,124600.0,40.8,40.97,40.74,40.79,124600.0
2012-03-30 11:30:00,40.79,41.0,40.75,41.0,85200.0,40.79,41.0,40.75,41.0,85200.0
2012-03-30 12:00:00,41.0,41.07,40.98,41.03,70900.0,41.0,41.07,40.98,41.03,70900.0
2012-03-30 12:30:00,41.03,41.2,40.98,40.99,121800.0,41.03,41.2,40.98,40.99,121800.0
2012-03-30 13:00:00,40.97,41.16,40.96,41.08,61700.0,40.97,41.16,40.96,41.08,61700.0
2012-03-30 13:30:00,41.08,41.17,41.07,41.15,76500.0,41.08,41.17,41.07,41.15,76500.0
2012-03-30 14:00:00,41.15,41.25,41.12,41.23,65200.0,41.15,41.25,41.12,41.23,65200.0
2012-03-30 14:30:00,41.22,41.23,40.95,40.97,58900.0,41.22,41.23,40.95,40.97,58900.0
2012-03-30 15:00:00,40.98,41.08,40.94,41.08,81200.0,40.98,41.08,40.94,41.08,81200.0
2012-03-30 15:30:00,41.08,41.18,40.95,41.01,218200.0,41.08,41.18,40.95,41.01,218200.0
2012-04-02 09:30:00,40.74,40.82,39.83,40.54,245900.0,40.74,40.82,39.83,40.54,245900.0
2012-04-02 10:00:00,40.58,40.8,40.47,40.68,117900.0,40.58,40.8,40.47,40.68,117900.0
2012-04-02 10:30:00,40.68,40.85,40.49,40.82,76500.0,40.68,40.85,40.49,40.82,76500.0
2012-04-02 11:00:00,40.82,40.89,40.66,40.67,55000.0,40.82,40.89,40.66,40.67,55000.0
2012-04-02 11:30:00,40.66,40.7,40.56,40.56,48200.0,40.66,40.7,40.56,40.56,48200.0
2012-04-02 12:00:00,40.56,40.68,40.51,40.68,56800.0,40.56,40.68,40.51,40.68,56800.0
2012-04-02 12:30:00,40.68,40.79,40.64,40.66,50700.0,40.68,40.79,40.64,40.66,50700.0
2012-04-02 13:00:00,40.68,40.84,40.62,40.8,28000.0,40.68,40.84,40.62,40.8,28000.0
2012-04-02 13:30:00,40.8,40.9,40.79,40.8,73200.0,40.8,40.9,40.79,40.8,73200.0
2012-04-02 14:00:00,40.8,40.8,40.69,40.7,47300.0,40.8,40.8,40.69,40.7,47300.0
2012-04-02 14:30:00,40.68,40.87,40.66,40.83,55900.0,40.68,40.87,40.66,40.83,55900.0
2012-04-02 15:00:00,40.83,40.85,40.64,40.64,106100.0,40.83,40.85,40.64,40.64,106100.0
2012-04-02 15:30:00,40.64,40.64,40.41,40.49,448700.0,40.64,40.64,40.41,40.49,448700.0
2012-04-03 09:30:00,40.39,40.89,40.21,40.45,233800.0,40.39,40.89,40.21,40.45,233800.0
2012-04-03 10:00:00,40.42,40.88,40.41,40.84,95700.0,40.42,40.88,40.41,40.84,95700.0
2012-04-03 10:30:00,40.83,41.08,40.83,40.91,114300.0,40.83,41.08,40.83,40.91,114300.0
2012-04-03 11:00:00,40.9,41.03,40.86,40.94,93100.0,40.9,41.03,40.86,40.94,93100.0
2012-04-03 11:30:00,40.94,41.1,40.92,41.09,48300.0,40.94,41.1,40.92,41.09,48300.0
2012-04-03 12:00:00,41.08,41.17,40.96,41.17,98800.0,41.08,41.17,40.96,41.17,98800.0
2012-04-03 12:30:00,41.17,41.23,41.13,41.13,59600.0,41.17,41.23,41.13,41.13,59600.0
2012-04-03 13:00:00,41.12,41.12,40.89,41.05,71800.0,41.12,41.12,40.89,41.05,71800.0
2012-04-03 13:30:00,41.04,41.34,41.02,41.32,90400.0,41.04,41.34,41.02,41.32,90400.0
2012-04-03 14:00:00,41.32,41.4,41.02,41.09,144800.0,41.32,41.4,41.02,41.09,144800.0
2012-04-03 14:30:00,41.07,41.3,40.87,41.3,296400.0,41.07,41.3,40.87,41.3,296400.0
2012-04-03 15:00:00,41.31,41.58,41.26,41.54,350800.0,41.31,41.58,41.26,41.54,350800.0
2012-04-03 15:30:00,41.55,41.85,41.52,41.8,456800.0,41.55,41.85,41.52,41.8,456800.0
2012-04-04 09:30:00,41.6,41.92,41.15,41.56,240700.0,41.6,41.92,41.15,41.56,240700.0
2012-04-04 10:00:00,41.57,41.7,41.46,41.61,143000.0,41.57,41.7,41.46,41.61,143000.0
2012-04-04 10:30:00,41.6,41.69,41.49,41.57,200800.0,41.6,41.69,41.49,41.57,200800.0
2012-04-04 11:00:00,41.56,41.71,41.43,41.56,175500.0,41.56,41.71,41.43,41.56,175500.0
2012-04-04 11:30:00,41.57,41.61,41.44,41.48,152500.0,41.57,41.61,41.44,41.48,152500.0
2012-04-04 12:00:00,41.48,41.5,41.37,41.48,93800.0,41.48,41.5,41.37,41.48,93800.0
2012-04-04 12:30:00,41.48,41.5,41.17,41.18,79600.0,41.48,41.5,41.17,41.18,79600.0
2012-04-04 13:00:00,41.2,41.24,41.08,41.09,85500.0,41.2,41.24,41.08,41.09,85500.0
2012-04-04 13:30:00,41.11,41.13,40.99,41.02,67000.0,41.11,41.13,40.99,41.02,67000.0
2012-04-04 14:00:00,41.02,41.08,40.94,40.95,122200.0,41.02,41.08,40.94,40.95,122200.0
2012-04-04 14:30:00,40.96,40.97,40.66,40.66,318800.0,40.96,40.97,40.66,40.66,318800.0
2012-04-04 15:00:00,40.67,40.77,40.43,40.72,264000.0,40.67,40.77,40.43,40.72,264000.0
2012-04-04 15:30:00,40.72,40.72,40.44,40.56,769800.0,40.72,40.72,40.44,40.56,769800.0
2012-04-05 09:30:00,40.37,40.67,39.83,39.88,207100.0,40.37,40.67,39.83,39.88,207100.0
2012-04-05 10:00:00,39.9,40.1,39.88,39.99,116000.0,39.9,40.1,39.88,39.99,116000.0
2012-04-05 10:30:00,40.0,40.19,39.86,40.18,144100.0,40.0,40.19,39.86,40.18,144100.0
2012-04-05 11:00:00,40.19,40.3,40.08,40.09,77800.0,40.19,40.3,40.08,40.09,77800.0
2012-04-05 11:30:00,40.09,40.11,39.62,39.81,182000.0,40.09,40.11,39.62,39.81,182000.0
2012-04-05 12:00:00,39.81,40.05,39.77,40.03,121200.0,39.81,40.05,39.77,40.03,121200.0
2012-04-05 12:30:00,40.03,40.12,40.02,40.08,56900.0,40.03,40.12,40.02,40.08,56900.0
2012-04-05 13:00:00,40.07,40.09,39.92,39.94,175800.0,40.07,40.09,39.92,39.94,175800.0
2012-04-05 13:30:00,39.93,40.09,39.93,40.09,116300.0,39.93,40.09,39.93,40.09,116300.0
2012-04-05 14:00:00,40.08,40.17,40.08,40.16,56500.0,40.08,40.17,40.08,40.16,56500.0
2012-04-05 14:30:00,40.15,40.31,40.14,40.29,101800.0,40.15,40.31,40.14,40.29,101800.0
2012-04-05 15:00:00,40.29,40.4,40.27,40.36,216500.0,40.29,40.4,40.27,40.36,216500.0
2012-04-05 15:30:00,40.35,40.35,40.03,40.04,361200.0,40.35,40.35,40.03,40.04,361200.0
2012-04-09 09:30:00,39.58,39.58,38.07,38.2,505200.0,39.58,39.58,38.07,38.2,505200.0
2012-04-09 10:00:00,38.19,38.27,37.86,38.15,565900.0,38.19,38.27,37.86,38.15,565900.0
2012-04-09 10:30:00,38.15,38.6,38.15,38.3,154700.0,38.15,38.6,38.15,38.3,154700.0
2012-04-09 11:00:00,38.3,38.36,38.0,38.1,148600.0,38.3,38.36,38.0,38.1,148600.0
2012-04-09 11:30:00,38.1,38.4,38.1,38.36,191700.0,38.1,38.4,38.1,38.36,191700.0
2012-04-09 12:00:00,38.35,38.35,38.13,38.2,62300.0,38.35,38.35,38.13,38.2,62300.0
2012-04-09 12:30:00,38.22,38.32,38.22,38.24,53200.0,38.22,38.32,38.22,38.24,53200.0
2012-04-09 13:00:00,38.24,38.39,38.22,38.3,70800.0,38.24,38.39,38.22,38.3,70800.0
2012-04-09 13:30:00,38.3,38.39,38.2,38.38,74900.0,38.3,38.39,38.2,38.38,74900.0
2012-04-09 14:00:00,38.36,38.38,38.13,38.24,67300.0,38.36,38.38,38.13,38.24,67300.0
2012-04-09 14:30:00,38.24,38.25,38.18,38.23,80400.0,38.24,38.25,38.18,38.23,80400.0
2012-04-09 15:00:00,38.21,38.29,38.16,38.27,143300.0,38.21,38.29,38.16,38.27,143300.0
2012-04-09 15:30:00,38.26,38.3,38.08,38.12,374700.0,38.26,38.3,38.08,38.12,374700.0
2012-04-10 09:30:00,38.0,38.07,37.44,37.5,310600.0,38.0,38.07,37.44,37.5,310600.0
2012-04-10 10:00:00,37.5,37.71,36.91,36.91,317300.0,37.5,37.71,36.91,36.91,317300.0
2012-04-10 10:30:00,36.92,37.31,36.71,37.25,344300.0,36.92,37.31,36.71,37.25,344300.0
2012-04-10 11:00:00,37.25,37.58,37.17,37.43,271300.0,37.25,37.58,37.17,37.43,271300.0
2012-04-10 11:30:00,37.44,37.51,36.9,37.1,345200.0,37.44,37.51,36.9,37.1,345200.0
2012-04-10 12:00:00,37.11,37.14,36.72,36.86,150400.0,37.11,37.14,36.72,36.86,150400.0
2012-04-10 12:30:00,36.84,36.95,36.72,36.84,87500.0,36.84,36.95,36.72,36.84,87500.0
2012-04-10 13:00:00,36.84,36.89,36.64,36.72,78400.0,36.84,36.89,36.64,36.72,78400.0
2012-04-10 13:30:00,36.72,36.79,36.65,36.71,75300.0,36.72,36.79,36.65,36.71,75300.0
2012-04-10 14:00:00,36.69,36.78,36.64,36.76,139700.0,36.69,36.78,36.64,36.76,139700.0
2012-04-10 14:30:00,36.76,36.76,36.56,36.57,208800.0,36.76,36.76,36.56,36.57,208800.0
2012-04-10 15:00:00,36.57,36.59,36.51,36.57,203600.0,36.57,36.59,36.51,36.57,203600.0
2012-04-10 15:30:00,36.56,36.72,36.52,36.57,522400.0,36.56,36.72,36.52,36.57,522400.0
2012-04-11 09:30:00,36.86,37.38,36.56,37.12,453900.0,36.86,37.38,36.56,37.12,453900.0
2012-04-11 10:00:00,37.14,37.25,37.02,37.1,294300.0,37.14,37.25,37.02,37.1,294300.0
2012-04-11 10:30:00,37.09,37.48,37.09,37.38,135800.0,37.09,37.48,37.09,37.38,135800.0
2012-04-11 11:00:00,37.37,37.49,37.12,37.15,230600.0,37.37,37.49,37.12,37.15,230600.0
2012-04-11 11:30:00,37.15,37.43,37.15,37.41,139300.0,37.15,37.43,37.15,37.41,139300.0
2012-04-11 12:00:00,37.41,37.44,37.31,37.33,71000.0,37.41,37.44,37.31,37.33,71000.0
2012-04-11 12:30:00,37.34,37.48,37.31,37.48,74900.0,37.34,37.48,37.31,37.48,74900.0
2012-04-11 13:00:00,37.48,37.49,37.38,37.42,184100.0,37.48,37.49,37.38,37.42,184100.0
2012-04-11 13:30:00,37.42,37.42,37.12,37.18,125700.0,37.42,37.42,37.12,37.18,125700.0
2012-04-11 14:00:00,37.18,37.2,37.13,37.15,150800.0,37.18,37.2,37.13,37.15,150800.0
2012-04-11 14:30:00,37.15,37.21,36.99,37.2,179200.0,37.15,37.21,36.99,37.2,179200.0
2012-04-11 15:00:00,37.2,37.23,37.1,37.11,154800.0,37.2,37.23,37.1,37.11,154800.0
2012-04-11 15:30:00,37.1,37.2,36.98,37.02,453400.0,37.1,37.2,36.98,37.02,453400.0
2012-04-12 09:30:00,36.94,37.35,36.91,37.08,204600.0,36.94,37.35,36.91,37.08,204600.0
2012-04-12 10:00:00,37.09,37.26,37.0,37.09,213400.0,37.09,37.26,37.0,37.09,213400.0
2012-04-12 10:30:00,37.08,37.39,36.98,37.39,209700.0,37.08,37.39,36.98,37.39,209700.0
2012-04-12 11:00:00,37.38,37.82,37.38,37.77,177500.0,37.38,37.82,37.38,37.77,177500.0
2012-04-12 11:30:00,37.79,38.0,37.75,37.98,116600.0,37.79,38.0,37.75,37.98,116600.0
2012-04-12 12:00:00,37.97,37.99,37.83,37.87,104900.0,37.97,37.99,37.83,37.87,104900.0
2012-04-12 12:30:00,37.87,37.99,37.77,37.98,69000.0,37.87,37.99,37.77,37.98,69000.0
2012-04-12 13:00:00,37.97,37.98,37.76,37.81,53500.0,37.97,37.98,37.76,37.81,53500.0
2012-04-12 13:30:00,37.82,37.98,37.78,37.93,129900.0,37.82,37.98,37.78,37.93,129900.0
2012-04-12 14:00:00,37.93,37.95,37.75,37.75,190700.0,37.93,37.95,37.75,37.75,190700.0
2012-04-12 14:30:00,37.76,37.77,37.68,37.75,112000.0,37.76,37.77,37.68,37.75,112000.0
2012-04-12 15:00:00,37.75,37.8,37.75,37.75,133800.0,37.75,37.8,37.75,37.75,133800.0
2012-04-12 15:30:00,37.75,37.83,37.67,37.7,227600.0,37.75,37.83,37.67,37.7,227600.0
2012-04-13 09:30:00,37.64,37.64,36.42,36.43,260100.0,37.64,37.64,36.42,36.43,260100.0
2012-04-13 10:00:00,36.42,36.59,36.3,36.52,141900.0,36.42,36.59,36.3,36.52,141900.0
2012-04-13 10:30:00,36.51,36.67,36.4,36.54,115200.0,36.51,36.67,36.4,36.54,115200.0
2012-04-13 11:00:00,36.51,36.77,36.41,36.41,194200.0,36.51,36.77,36.41,36.41,194200.0
2012-04-13 11:30:00,36.42,36.47,36.35,36.39,75400.0,36.42,36.47,36.35,36.39,75400.0
2012-04-13 12:00:00,36.39,36.48,36.36,36.39,88700.0,36.39,36.48,36.36,36.39,88700.0
2012-04-13 12:30:00,36.39,36.42,36.29,36.36,117900.0,36.39,36.42,36.29,36.36,117900.0
2012-04-13 13:00:00,36.38,36.38,36.29,36.3,81300.0,36.38,36.38,36.29,36.3,81300.0
2012-04-13 13:30:00,36.3,36.53,36.3,36.44,97800.0,36.3,36.53,36.3,36.44,97800.0
2012-04-13 14:00:00,36.44,36.47,36.33,36.34,133100.0,36.44,36.47,36.33,36.34,133100.0
2012-04-13 14:30:00,36.35,36.38,36.25,36.26,130400.0,36.35,36.38,36.25,36.26,130400.0
2012-04-13 15:00:00,36.27,36.37,36.23,36.23,133400.0,36.27,36.37,36.23,36.23,133400.0
2012-04-13 15:30:00,36.23,36.25,36.15,36.17,332500.0,36.23,36.25,36.15,36.17,332500.0
2012-04-16 09:30:00,36.14,36.37,35.68,35.72,257700.0,36.14,36.37,35.68,35.72,257700.0
2012-04-16 10:00:00,35.73,35.73,35.26,35.45,203000.0,35.73,35.73,35.26,35.45,203000.0
2012-04-16 10:30:00,35.45,35.76,35.4,35.65,135600.0,35.45,35.76,35.4,35.65,135600.0
2012-04-16 11:00:00,35.64,35.74,35.54,35.56,76900.0,35.64,35.74,35.54,35.56,76900.0
2012-04-16 11:30:00,35.59,35.6,35.45,35.45,61100.0,35.59,35.6,35.45,35.45,61100.0
2012-04-16 12:00:00,35.45,35.53,35.28,35.36,102000.0,35.45,35.53,35.28,35.36,102000.0
2012-04-16 12:30:00,35.36,35.47,35.35,35.46,83300.0,35.36,35.47,35.35,35.46,83300.0
2012-04-16 13:00:00,35.47,35.5,35.37,35.42,66800.0,35.47,35.5,35.37,35.42,66800.0
2012-04-16 13:30:00,35.42,35.67,35.39,35.62,85900.0,35.42,35.67,35.39,35.62,85900.0
2012-04-16 14:00:00,35.64,35.66,35.54,35.57,60400.0,35.64,35.66,35.54,35.57,60400.0
2012-04-16 14:30:00,35.57,35.81,35.57,35.73,78900.0,35.57,35.81,35.57,35.73,78900.0
2012-04-16 15:00:00,35.74,35.76,35.6,35.6,83200.0,35.74,35.76,35.6,35.6,83200.0
2012-04-16 15:30:00,35.6,35.62,35.4,35.48,456100.0,35.6,35.62,35.4,35.48,456100.0
2012-04-17 09:30:00,35.8,36.64,35.76,36.61,253300.0,35.8,36.64,35.76,36.61,253300.0
2012-04-17 10:00:00,36.61,36.91,36.37,36.58,213900.0,36.61,36.91,36.37,36.58,213900.0
2012-04-17 10:30:00,36.59,37.06,36.59,36.94,170400.0,36.59,37.06,36.59,36.94,170400.0
2012-04-17 11:00:00,36.94,37.13,36.89,36.94,211000.0,36.94,37.13,36.89,36.94,211000.0
2012-04-17 11:30:00,36.94,36.99,36.82,36.85,74700.0,36.94,36.99,36.82,36.85,74700.0
2012-04-17 12:00:00,36.84,36.97,36.84,36.97,89400.0,36.84,36.97,36.84,36.97,89400.0
2012-04-17 12:30:00,36.97,36.99,36.72,36.74,77800.0,36.97,36.99,36.72,36.74,77800.0
2012-04-17 13:00:00,36.74,36.81,36.64,36.8,69700.0,36.74,36.81,36.64,36.8,69700.0
2012-04-17 13:30:00,36.8,36.91,36.71,36.71,70600.0,36.8,36.91,36.71,36.71,70600.0
2012-04-17 14:00:00,36.71,36.75,36.54,36.54,105400.0,36.71,36.75,36.54,36.54,105400.0
2012-04-17 14:30:00,36.54,36.66,36.5,36.52,152400.0,36.54,36.66,36.5,36.52,152400.0
2012-04-17 15:00:00,36.51,36.6,36.44,36.6,206600.0,36.51,36.6,36.44,36.6,206600.0
2012-04-17 15:30:00,36.6,36.61,36.37,36.4,546200.0,36.6,36.61,36.37,36.4,546200.0
2012-04-18 09:30:00,35.91,36.29,35.52,36.12,242400.0,35.91,36.29,35.52,36.12,242400.0
2012-04-18 10:00:00,36.1,36.24,36.05,36.1,104400.0,36.1,36.24,36.05,36.1,104400.0
2012-04-18 10:30:00,36.09,36.2,36.0,36.01,123000.0,36.09,36.2,36.0,36.01,123000.0
2012-04-18 11:00:00,36.0,36.02,35.78,35.82,144600.0,36.0,36.02,35.78,35.82,144600.0
2012-04-18 11:30:00,35.81,35.86,35.77,35.79,114300.0,35.81,35.86,35.77,35.79,114300.0
2012-04-18 12:00:00,35.79,35.83,35.75,35.8,187500.0,35.79,35.83,35.75,35.8,187500.0
2012-04-18 12:30:00,35.81,36.0,35.81,35.95,157900.0,35.81,36.0,35.81,35.95,157900.0
2012-04-18 13:00:00,35.95,36.11,35.95,36.04,160300.0,35.95,36.11,35.95,36.04,160300.0
2012-04-18 13:30:00,36.04,36.06,35.89,35.92,83400.0,36.04,36.06,35.89,35.92,83400.0
2012-04-18 14:00:00,35.91,35.94,35.65,35.85,279100.0,35.91,35.94,35.65,35.85,279100.0
2012-04-18 14:30:00,35.84,35.91,35.79,35.8,98900.0,35.84,35.91,35.79,35.8,98900.0
2012-04-18 15:00:00,35.79,35.86,35.64,35.65,290700.0,35.79,35.86,35.64,35.65,290700.0
2012-04-18 15:30:00,35.64,35.7,35.51,35.57,441600.0,35.64,35.7,35.51,35.57,441600.0
2012-04-19 09:30:00,35.49,36.94,35.4,36.68,261000.0,35.49,36.94,35.4,36.68,261000.0
2012-04-19 10:00:00,36.68,36.88,36.27,36.86,187200.0,36.68,36.88,36.27,36.86,187200.0
2012-04-19 10:30:00,36.86,37.05,36.73,36.77,194300.0,36.86,37.05,36.73,36.77,194300.0
2012-04-19 11:00:00,36.76,36.79,36.57,36.62,100900.0,36.76,36.79,36.57,36.62,100900.0
2012-04-19 11:30:00,36.62,36.72,36.48,36.69,57200.0,36.62,36.72,36.48,36.69,57200.0
2012-04-19 12:00:00,36.68,36.69,36.43,36.44,76200.0,36.68,36.69,36.43,36.44,76200.0
2012-04-19 12:30:00,36.44,36.66,36.43,36.61,75400.0,36.44,36.66,36.43,36.61,75400.0
2012-04-19 13:00:00,36.6,36.67,36.51,36.59,109000.0,36.6,36.67,36.51,36.59,109000.0
2012-04-19 13:30:00,36.6,36.66,36.5,36.51,86700.0,36.6,36.66,36.5,36.51,86700.0
2012-04-19 14:00:00,36.51,36.57,36.49,36.54,107100.0,36.51,36.57,36.49,36.54,107100.0
2012-04-19 14:30:00,36.54,36.63,36.43,36.62,93700.0,36.54,36.63,36.43,36.62,93700.0
2012-04-19 15:00:00,36.61,36.66,36.54,36.65,158700.0,36.61,36.66,36.54,36.65,158700.0
2012-04-19 15:30:00,36.65,36.75,36.6,36.65,316300.0,36.65,36.75,36.6,36.65,316300.0
2012-04-20 09:30:00,36.72,36.84,36.21,36.37,147300.0,36.72,36.84,36.21,36.37,147300.0
2012-04-20 10:00:00,36.41,36.49,36.09,36.13,95900.0,36.41,36.49,36.09,36.13,95900.0
2012-04-20 10:30:00,36.14,36.61,36.14,36.61,125500.0,36.14,36.61,36.14,36.61,125500.0
2012-04-20 11:00:00,36.58,36.61,36.25,36.29,107800.0,36.58,36.61,36.25,36.29,107800.0
2012-04-20 11:30:00,36.3,36.52,36.29,36.52,65400.0,36.3,36.52,36.29,36.52,65400.0
2012-04-20 12:00:00,36.52,36.75,36.52,36.74,77800.0,36.52,36.75,36.52,36.74,77800.0
2012-04-20 12:30:00,36.73,36.81,36.62,36.7,85200.0,36.73,36.81,36.62,36.7,85200.0
2012-04-20 13:00:00,36.69,36.78,36.69,36.74,81500.0,36.69,36.78,36.69,36.74,81500.0
2012-04-20 13:30:00,36.74,36.79,36.51,36.57,139200.0,36.74,36.79,36.51,36.57,139200.0
2012-04-20 14:00:00,36.55,36.55,36.42,36.53,112000.0,36.55,36.55,36.42,36.53,112000.0
2012-04-20 14:30:00,36.52,36.54,36.4,36.46,89900.0,36.52,36.54,36.4,36.46,89900.0
2012-04-20 15:00:00,36.46,36.54,36.34,36.5,191900.0,36.46,36.54,36.34,36.5,191900.0
2012-04-20 15:30:00,36.5,36.59,36.41,36.58,461500.0,36.5,36.59,36.41,36.58,461500.0
2012-04-23 09:30:00,36.16,36.24,35.64,35.74,174100.0,36.16,36.24,35.64,35.74,174100.0
2012-04-23 10:00:00,35.73,35.89,35.6,35.88,119600.0,35.73,35.89,35.6,35.88,119600.0
2012-04-23 10:30:00,35.86,36.21,35.75,36.05,149300.0,35.86,36.21,35.75,36.05,149300.0
2012-04-23 11:00:00,36.04,36.43,35.96,36.39,183400.0,36.04,36.43,35.96,36.39,183400.0
2012-04-23 11:30:00,36.39,36.39,36.25,36.35,60100.0,36.39,36.39,36.25,36.35,60100.0
2012-04-23 12:00:00,36.35,36.47,36.32,36.44,79700.0,36.35,36.47,36.32,36.44,79700.0
2012-04-23 12:30:00,36.44,36.5,36.4,36.48,108000.0,36.44,36.5,36.4,36.48,108000.0
2012-04-23 13:00:00,36.48,36.58,36.46,36.58,100200.0,36.48,36.58,36.46,36.58,100200.0
2012-04-23 13:30:00,36.57,36.6,36.52,36.58,85400.0,36.57,36.6,36.52,36.58,85400.0
2012-04-23 14:00:00,36.59,36.68,36.41,36.68,126300.0,36.59,36.68,36.41,36.68,126300.0
2012-04-23 14:30:00,36.68,36.8,36.6,36.6,147400.0,36.68,36.8,36.6,36.6,147400.0
2012-04-23 15:00:00,36.59,36.7,36.55,36.68,152000.0,36.59,36.7,36.55,36.68,152000.0
2012-04-23 15:30:00,36.67,36.79,36.61,36.68,472900.0,36.67,36.79,36.61,36.68,472900.0
2012-04-24 09:30:00,36.61,37.04,36.22,36.48,236500.0,36.61,37.04,36.22,36.48,236500.0
2012-04-24 10:00:00,36.48,36.84,36.45,36.65,119600.0,36.48,36.84,36.45,36.65,119600.0
2012-04-24 10:30:00,36.63,36.79,36.58,36.73,188800.0,36.63,36.79,36.58,36.73,188800.0
2012-04-24 11:00:00,36.73,36.84,36.68,36.76,171100.0,36.73,36.84,36.68,36.76,171100.0
2012-04-24 11:30:00,36.76,36.86,36.66,36.68,141100.0,36.76,36.86,36.66,36.68,141100.0
2012-04-24 12:00:00,36.67,36.73,36.63,36.69,45300.0,36.67,36.73,36.63,36.69,45300.0
2012-04-24 12:30:00,36.71,36.72,36.61,36.67,64600.0,36.71,36.72,36.61,36.67,64600.0
2012-04-24 13:00:00,36.68,36.79,36.67,36.69,102000.0,36.68,36.79,36.67,36.69,102000.0
2012-04-24 13:30:00,36.68,36.75,36.68,36.7,115500.0,36.68,36.75,36.68,36.7,115500.0
2012-04-24 14:00:00,36.69,36.77,36.69,36.77,229800.0,36.69,36.77,36.69,36.77,229800.0
2012-04-24 14:30:00,36.77,36.77,36.55,36.57,93600.0,36.77,36.77,36.55,36.57,93600.0
2012-04-24 15:00:00,36.58,36.64,36.44,36.46,79000.0,36.58,36.64,36.44,36.46,79000.0
2012-04-24 15:30:00,36.48,36.63,36.45,36.6,169100.0,36.48,36.63,36.45,36.6,169100.0
2012-04-25 09:30:00,36.85,37.56,36.75,37.55,329800.0,36.85,37.56,36.75,37.55,329800.0
2012-04-25 10:00:00,37.57,37.71,37.28,37.6,203900.0,37.57,37.71,37.28,37.6,203900.0
2012-04-25 10:30:00,37.61,37.94,37.51,37.77,197000.0,37.61,37.94,37.51,37.77,197000.0
2012-04-25 11:00:00,37.77,37.77,37.45,37.57,99500.0,37.77,37.77,37.45,37.57,99500.0
2012-04-25 11:30:00,37.54,37.85,37.51,37.82,70900.0,37.54,37.85,37.51,37.82,70900.0
2012-04-25 12:00:00,37.79,37.83,37.68,37.74,41200.0,37.79,37.83,37.68,37.74,41200.0
2012-04-25 12:30:00,37.77,37.78,37.64,37.73,39100.0,37.77,37.78,37.64,37.73,39100.0
2012-04-25 13:00:00,37.75,37.99,37.72,37.99,79300.0,37.75,37.99,37.72,37.99,79300.0
2012-04-25 13:30:00,37.99,38.07,37.9,37.99,212400.0,37.99,38.07,37.9,37.99,212400.0
2012-04-25 14:00:00,37.99,38.03,37.84,37.96,145200.0,37.99,38.03,37.84,37.96,145200.0
2012-04-25 14:30:00,37.95,38.0,37.85,37.96,128600.0,37.95,38.0,37.85,37.96,128600.0
2012-04-25 15:00:00,37.94,37.96,37.6,37.61,138200.0,37.94,37.96,37.6,37.61,138200.0
2012-04-25 15:30:00,37.61,37.71,37.5,37.66,330600.0,37.61,37.71,37.5,37.66,330600.0
2012-04-26 09:30:00,37.66,38.0,37.27,37.77,148200.0,37.66,38.0,37.27,37.77,148200.0
2012-04-26 10:00:00,37.77,38.02,37.74,37.9,99800.0,37.77,38.02,37.74,37.9,99800.0
2012-04-26 10:30:00,37.9,37.91,37.45,37.46,197300.0,37.9,37.91,37.45,37.46,197300.0
2012-04-26 11:00:00,37.46,37.51,37.38,37.47,102000.0,37.46,37.51,37.38,37.47,102000.0
2012-04-26 11:30:00,37.47,37.48,37.22,37.35,104100.0,37.47,37.48,37.22,37.35,104100.0
2012-04-26 12:00:00,37.34,37.66,37.32,37.65,140300.0,37.34,37.66,37.32,37.65,140300.0
2012-04-26 12:30:00,37.64,37.64,37.39,37.39,110200.0,37.64,37.64,37.39,37.39,110200.0
2012-04-26 13:00:00,37.39,37.4,37.32,37.35,103800.0,37.39,37.4,37.32,37.35,103800.0
2012-04-26 13:30:00,37.36,37.42,37.32,37.36,91000.0,37.36,37.42,37.32,37.36,91000.0
2012-04-26 14:00:00,37.37,37.66,37.35,37.56,67700.0,37.37,37.66,37.35,37.56,67700.0
2012-04-26 14:30:00,37.55,37.62,37.51,37.53,110900.0,37.55,37.62,37.51,37.53,110900.0
2012-04-26 15:00:00,37.52,37.62,37.46,37.55,140800.0,37.52,37.62,37.46,37.55,140800.0
2012-04-26 15:30:00,37.55,37.59,37.35,37.51,360600.0,37.55,37.59,37.35,37.51,360600.0
2012-04-27 09:30:00,36.88,37.97,36.76,37.94,260400.0,36.88,37.97,36.76,37.94,260400.0
2012-04-27 10:00:00,37.93,38.07,37.44,38.01,250000.0,37.93,38.07,37.44,38.01,250000.0
2012-04-27 10:30:00,38.0,38.69,37.98,38.45,276100.0,38.0,38.69,37.98,38.45,276100.0
2012-04-27 11:00:00,38.45,38.95,38.41,38.48,273000.0,38.45,38.95,38.41,38.48,273000.0
2012-04-27 11:30:00,38.47,38.94,38.35,38.92,149900.0,38.47,38.94,38.35,38.92,149900.0
2012-04-27 12:00:00,38.91,39.09,38.83,38.97,159200.0,38.91,39.09,38.83,38.97,159200.0
2012-04-27 12:30:00,38.98,39.24,38.93,39.23,168900.0,38.98,39.24,38.93,39.23,168900.0
2012-04-27 13:00:00,39.23,39.24,38.96,38.97,116500.0,39.23,39.24,38.96,38.97,116500.0
2012-04-27 13:30:00,38.97,39.14,38.96,39.08,103300.0,38.97,39.14,38.96,39.08,103300.0
2012-04-27 14:00:00,39.09,39.09,38.64,38.64,144800.0,39.09,39.09,38.64,38.64,144800.0
2012-04-27 14:30:00,38.63,38.7,38.57,38.58,109200.0,38.63,38.7,38.57,38.58,109200.0
2012-04-27 15:00:00,38.6,38.77,38.55,38.71,140700.0,38.6,38.77,38.55,38.71,140700.0
2012-04-27 15:30:00,38.71,38.79,38.56,38.61,367900.0,38.71,38.79,38.56,38.61,367900.0
2012-04-30 09:30:00,38.51,38.82,37.74,38.21,235500.0,38.51,38.82,37.74,38.21,235500.0
2012-04-30 10:00:00,38.2,38.24,38.0,38.1,94500.0,38.2,38.24,38.0,38.1,94500.0
2012-04-30 10:30:00,38.12,38.14,37.9,38.04,94200.0,38.12,38.14,37.9,38.04,94200.0
2012-04-30 11:00:00,38.04,38.08,37.98,38.04,90800.0,38.04,38.08,37.98,38.04,90800.0
2012-04-30 11:30:00,38.06,38.28,38.0,38.16,123900.0,38.06,38.28,38.0,38.16,123900.0
2012-04-30 12:00:00,38.16,38.2,38.0,38.07,58100.0,38.16,38.2,38.0,38.07,58100.0
2012-04-30 12:30:00,38.06,38.12,38.03,38.04,35100.0,38.06,38.12,38.03,38.04,35100.0
2012-04-30 13:00:00,38.05,38.06,37.98,38.06,87900.0,38.05,38.06,37.98,38.06,87900.0
2012-04-30 13:30:00,38.06,38.23,38.04,38.21,89400.0,38.06,38.23,38.04,38.21,89400.0
2012-04-30 14:00:00,38.22,38.32,38.16,38.16,72200.0,38.22,38.32,38.16,38.16,72200.0
2012-04-30 14:30:00,38.17,38.19,38.06,38.07,74100.0,38.17,38.19,38.06,38.07,74100.0
2012-04-30 15:00:00,38.07,38.25,38.06,38.23,100600.0,38.07,38.25,38.06,38.23,100600.0
2012-04-30 15:30:00,38.23,38.56,38.23,38.47,419600.0,38.23,38.56,38.23,38.47,419600.0
2012-05-01 09:30:00,38.4,38.57,38.0,38.06,161300.0,38.4,38.57,38.0,38.06,161300.0
2012-05-01 10:00:00,38.08,38.65,38.08,38.51,153300.0,38.08,38.65,38.08,38.51,153300.0
2012-05-01 10:30:00,38.51,38.8,38.51,38.63,110600.0,38.51,38.8,38.51,38.63,110600.0
2012-05-01 11:00:00,38.63,38.73,38.36,38.71,142600.0,38.63,38.73,38.36,38.71,142600.0
2012-05-01 11:30:00,38.72,39.04,38.72,39.01,155200.0,38.72,39.04,38.72,39.01,155200.0
2012-05-01 12:00:00,39.01,39.08,38.9,38.92,99000.0,39.01,39.08,38.9,38.92,99000.0
2012-05-01 12:30:00,38.91,38.92,38.8,38.83,46900.0,38.91,38.92,38.8,38.83,46900.0
2012-05-01 13:00:00,38.83,38.88,38.78,38.81,58100.0,38.83,38.88,38.78,38.81,58100.0
2012-05-01 13:30:00,38.81,38.83,38.73,38.83,85000.0,38.81,38.83,38.73,38.83,85000.0
2012-05-01 14:00:00,38.82,38.93,38.77,38.93,105300.0,38.82,38.93,38.77,38.93,105300.0
2012-05-01 14:30:00,38.93,38.97,38.86,38.9,157000.0,38.93,38.97,38.86,38.9,157000.0
2012-05-01 15:00:00,38.9,39.01,38.88,38.99,172800.0,38.9,39.01,38.88,38.99,172800.0
2012-05-01 15:30:00,38.99,39.01,38.44,38.45,442900.0,38.99,39.01,38.44,38.45,442900.0
2012-05-02 09:30:00,37.71,38.4,37.71,38.22,220500.0,37.71,38.4,37.71,38.22,220500.0
2012-05-02 10:00:00,38.22,38.3,37.86,38.04,208600.0,38.22,38.3,37.86,38.04,208600.0
2012-05-02 10:30:00,38.04,38.26,37.91,38.26,229300.0,38.04,38.26,37.91,38.26,229300.0
2012-05-02 11:00:00,38.26,38.6,38.16,38.59,141900.0,38.26,38.6,38.16,38.59,141900.0
2012-05-02 11:30:00,38.6,38.76,38.55,38.63,153100.0,38.6,38.76,38.55,38.63,153100.0
2012-05-02 12:00:00,38.63,38.63,38.45,38.5,139300.0,38.63,38.63,38.45,38.5,139300.0
2012-05-02 12:30:00,38.51,38.62,38.42,38.62,40400.0,38.51,38.62,38.42,38.62,40400.0
2012-05-02 13:00:00,38.61,38.61,38.36,38.37,35300.0,38.61,38.61,38.36,38.37,35300.0
2012-05-02 13:30:00,38.39,38.54,38.38,38.46,69000.0,38.39,38.54,38.38,38.46,69000.0
2012-05-02 14:00:00,38.46,38.52,38.39,38.52,100200.0,38.46,38.52,38.39,38.52,100200.0
2012-05-02 14:30:00,38.52,38.58,38.39,38.4,134200.0,38.52,38.58,38.39,38.4,134200.0
2012-05-02 15:00:00,38.4,38.45,38.36,38.43,123300.0,38.4,38.45,38.36,38.43,123300.0
2012-05-02 15:30:00,38.45,38.48,38.27,38.34,275700.0,38.45,38.48,38.27,38.34,275700.0
2012-05-03 09:30:00,38.51,38.7,38.26,38.37,136900.0,38.51,38.7,38.26,38.37,136900.0
2012-05-03 10:00:00,38.36,38.37,38.03,38.24,97100.0,38.36,38.37,38.03,38.24,97100.0
2012-05-03 10:30:00,38.25,38.36,38.13,38.3,69100.0,38.25,38.36,38.13,38.3,69100.0
2012-05-03 11:00:00,38.33,38.36,38.14,38.16,62000.0,38.33,38.36,38.14,38.16,62000.0
2012-05-03 11:30:00,38.16,38.19,38.0,38.04,32300.0,38.16,38.19,38.0,38.04,32300.0
2012-05-03 12:00:00,38.03,38.07,37.95,38.06,59100.0,38.03,38.07,37.95,38.06,59100.0
2012-05-03 12:30:00,38.07,38.17,37.99,38.04,119700.0,38.07,38.17,37.99,38.04,119700.0
2012-05-03 13:00:00,38.04,38.18,38.02,38.16,121200.0,38.04,38.18,38.02,38.16,121200.0
2012-05-03 13:30:00,38.17,38.17,37.92,38.0,202600.0,38.17,38.17,37.92,38.0,202600.0
2012-05-03 14:00:00,38.0,38.06,37.98,38.0,175800.0,38.0,38.06,37.98,38.0,175800.0
2012-05-03 14:30:00,38.0,38.04,37.99,38.01,126700.0,38.0,38.04,37.99,38.01,126700.0
2012-05-03 15:00:00,38.0,38.2,37.98,38.17,173200.0,38.0,38.2,37.98,38.17,173200.0
2012-05-03 15:30:00,38.17,38.22,38.05,38.1,188400.0,38.17,38.22,38.05,38.1,188400.0
2012-05-04 09:30:00,38.0,38.29,37.87,38.17,227400.0,38.0,38.29,37.87,38.17,227400.0
2012-05-04 10:00:00,38.14,38.14,37.53,37.81,222000.0,38.14,38.14,37.53,37.81,222000.0
2012-05-04 10:30:00,37.79,37.94,37.64,37.88,136900.0,37.79,37.94,37.64,37.88,136900.0
2012-05-04 11:00:00,37.88,37.9,37.75,37.79,89900.0,37.88,37.9,37.75,37.79,89900.0
2012-05-04 11:30:00,37.8,37.85,37.66,37.66,123200.0,37.8,37.85,37.66,37.66,123200.0
2012-05-04 12:00:00,37.66,37.66,37.43,37.43,57400.0,37.66,37.66,37.43,37.43,57400.0
2012-05-04 12:30:00,37.43,37.48,37.27,37.35,91500.0,37.43,37.48,37.27,37.35,91500.0
2012-05-04 13:00:00,37.37,37.43,37.28,37.29,70100.0,37.37,37.43,37.28,37.29,70100.0
2012-05-04 13:30:00,37.3,37.45,37.28,37.42,83400.0,37.3,37.45,37.28,37.42,83400.0
2012-05-04 14:00:00,37.42,37.52,37.42,37.47,99000.0,37.42,37.52,37.42,37.47,99000.0
2012-05-04 14:30:00,37.47,37.48,37.37,37.38,77400.0,37.47,37.48,37.37,37.38,77400.0
2012-05-04 15:00:00,37.37,37.55,37.37,37.54,139200.0,37.37,37.55,37.37,37.54,139200.0
2012-05-04 15:30:00,37.53,37.62,37.41,37.41,241000.0,37.53,37.62,37.41,37.41,241000.0
2012-05-07 09:30:00,52.02,54.38,51.85,53.53,6738500.0,52.02,54.38,51.85,53.53,6738500.0
2012-05-07 10:00:00,53.53,54.36,53.1,53.86,3117800.0,53.53,54.36,53.1,53.86,3117800.0
2012-05-07 10:30:00,53.82,55.47,53.74,54.27,3120000.0,53.82,55.47,53.74,54.27,3120000.0
2012-05-07 11:00:00,54.29,54.48,53.51,54.0,1534600.0,54.29,54.48,53.51,54.0,1534600.0
2012-05-07 11:30:00,54.0,55.4,53.92,55.16,1538300.0,54.0,55.4,53.92,55.16,1538300.0
2012-05-07 12:00:00,55.16,55.24,54.25,54.4,919800.0,55.16,55.24,54.25,54.4,919800.0
2012-05-07 12:30:00,54.44,55.46,54.24,55.25,1155300.0,54.44,55.46,54.24,55.25,1155300.0
2012-05-07 13:00:00,55.3,55.94,54.86,55.02,911600.0,55.3,55.94,54.86,55.02,911600.0
2012-05-07 13:30:00,55.01,56.3,54.7,56.0,1490600.0,55.01,56.3,54.7,56.0,1490600.0
2012-05-07 14:00:00,56.0,57.0,56.0,57.0,1190300.0,56.0,57.0,56.0,57.0,1190300.0
2012-05-07 14:30:00,56.99,57.98,56.74,57.93,3260700.0,56.99,57.98,56.74,57.93,3260700.0
2012-05-07 15:00:00,57.93,58.75,57.56,58.5,3674500.0,57.93,58.75,57.56,58.5,3674500.0
2012-05-07 15:30:00,58.5,58.51,57.75,58.11,3081000.0,58.5,58.51,57.75,58.11,3081000.0
2012-05-08 09:30:00,57.56,61.73,57.28,59.85,3752000.0,57.56,61.73,57.28,59.85,3752000.0
2012-05-08 10:00:00,59.85,60.0,59.13,59.66,1281400.0,59.85,60.0,59.13,59.66,1281400.0
2012-05-08 10:30:00,59.66,59.88,58.83,59.68,772500.0,59.66,59.88,58.83,59.68,772500.0
2012-05-08 11:00:00,59.7,60.24,59.4,60.2,643500.0,59.7,60.24,59.4,60.2,643500.0
2012-05-08 11:30:00,60.21,61.0,60.19,60.99,1069800.0,60.21,61.0,60.19,60.99,1069800.0
2012-05-08 12:00:00,60.99,61.38,60.68,60.92,645400.0,60.99,61.38,60.68,60.92,645400.0
2012-05-08 12:30:00,60.94,61.31,60.74,60.91,352200.0,60.94,61.31,60.74,60.91,352200.0
2012-05-08 13:00:00,60.9,61.32,60.57,61.04,464100.0,60.9,61.32,60.57,61.04,464100.0
2012-05-08 13:30:00,61.08,61.43,60.77,61.4,455200.0,61.08,61.43,60.77,61.4,455200.0
2012-05-08 14:00:00,61.37,62.08,61.23,62.06,1223500.0,61.37,62.08,61.23,62.06,1223500.0
2012-05-08 14:30:00,62.07,62.78,62.05,62.34,1162400.0,62.07,62.78,62.05,62.34,1162400.0
2012-05-08 15:00:00,62.34,64.33,62.17,64.25,1433700.0,62.34,64.33,62.17,64.25,1433700.0
2012-05-08 15:30:00,64.22,64.5,63.65,64.18,2039700.0,64.22,64.5,63.65,64.18,2039700.0
2012-05-09 09:30:00,61.03,63.0,60.63,61.32,3150800.0,61.03,63.0,60.63,61.32,3150800.0
2012-05-09 10:00:00,61.31,61.53,60.52,60.61,1170200.0,61.31,61.53,60.52,60.61,1170200.0
2012-05-09 10:30:00,60.56,61.12,59.83,59.85,907200.0,60.56,61.12,59.83,59.85,907200.0
2012-05-09 11:00:00,59.85,60.76,59.25,60.6,689700.0,59.85,60.76,59.25,60.6,689700.0
2012-05-09 11:30:00,60.56,60.85,60.43,60.65,311800.0,60.56,60.85,60.43,60.65,311800.0
2012-05-09 12:00:00,60.63,60.75,60.31,60.69,177400.0,60.63,60.75,60.31,60.69,177400.0
2012-05-09 12:30:00,60.7,60.74,60.42,60.52,151500.0,60.7,60.74,60.42,60.52,151500.0
2012-05-09 13:00:00,60.52,60.74,60.25,60.48,220700.0,60.52,60.74,60.25,60.48,220700.0
2012-05-09 13:30:00,60.48,61.0,60.45,60.85,336100.0,60.48,61.0,60.45,60.85,336100.0
2012-05-09 14:00:00,60.85,61.14,60.62,60.94,373700.0,60.85,61.14,60.62,60.94,373700.0
2012-05-09 14:30:00,60.98,61.5,60.89,61.21,455100.0,60.98,61.5,60.89,61.21,455100.0
2012-05-09 15:00:00,61.21,61.24,60.58,60.79,411900.0,61.21,61.24,60.58,60.79,411900.0
2012-05-09 15:30:00,60.77,60.92,60.33,60.35,962900.0,60.77,60.92,60.33,60.35,962900.0
2012-05-10 09:30:00,59.13,60.19,58.95,59.61,1055700.0,59.13,60.19,58.95,59.61,1055700.0
2012-05-10 10:00:00,59.7,60.02,59.01,59.08,420400.0,59.7,60.02,59.01,59.08,420400.0
2012-05-10 10:30:00,59.03,59.65,59.01,59.42,247000.0,59.03,59.65,59.01,59.42,247000.0
2012-05-10 11:00:00,59.43,60.14,59.36,59.99,331600.0,59.43,60.14,59.36,59.99,331600.0
2012-05-10 11:30:00,59.98,60.21,59.85,60.04,419700.0,59.98,60.21,59.85,60.04,419700.0
2012-05-10 12:00:00,60.05,60.3,59.98,60.2,225600.0,60.05,60.3,59.98,60.2,225600.0
2012-05-10 12:30:00,60.21,60.56,60.21,60.53,436800.0,60.21,60.56,60.21,60.53,436800.0
2012-05-10 13:00:00,60.55,61.03,60.53,60.91,225000.0,60.55,61.03,60.53,60.91,225000.0
2012-05-10 13:30:00,60.93,61.03,60.24,60.31,242900.0,60.93,61.03,60.24,60.31,242900.0
2012-05-10 14:00:00,60.3,60.4,60.03,60.24,235700.0,60.3,60.4,60.03,60.24,235700.0
2012-05-10 14:30:00,60.24,60.5,60.13,60.46,198700.0,60.24,60.5,60.13,60.46,198700.0
2012-05-10 15:00:00,60.46,60.73,60.31,60.39,400400.0,60.46,60.73,60.31,60.39,400400.0
2012-05-10 15:30:00,60.38,60.45,60.07,60.22,445300.0,60.38,60.45,60.07,60.22,445300.0
2012-05-11 09:30:00,59.76,60.88,59.4,60.5,302700.0,59.76,60.88,59.4,60.5,302700.0
2012-05-11 10:00:00,60.54,61.15,60.25,60.98,157500.0,60.54,61.15,60.25,60.98,157500.0
2012-05-11 10:30:00,61.02,61.18,60.75,61.06,163500.0,61.02,61.18,60.75,61.06,163500.0
2012-05-11 11:00:00,61.05,61.09,60.8,60.89,142900.0,61.05,61.09,60.8,60.89,142900.0
2012-05-11 11:30:00,60.9,61.08,60.82,61.03,147000.0,60.9,61.08,60.82,61.03,147000.0
2012-05-11 12:00:00,61.04,61.33,61.04,61.32,154400.0,61.04,61.33,61.04,61.32,154400.0
2012-05-11 12:30:00,61.31,62.0,61.28,61.91,306100.0,61.31,62.0,61.28,61.91,306100.0
2012-05-11 13:00:00,61.93,61.98,61.46,61.81,217700.0,61.93,61.98,61.46,61.81,217700.0
2012-05-11 13:30:00,61.86,62.0,61.53,61.97,215300.0,61.86,62.0,61.53,61.97,215300.0
2012-05-11 14:00:00,61.99,62.0,61.75,62.0,169500.0,61.99,62.0,61.75,62.0,169500.0
2012-05-11 14:30:00,61.96,62.2,61.74,61.9,250300.0,61.96,62.2,61.74,61.9,250300.0
2012-05-11 15:00:00,61.88,61.95,61.56,61.89,189500.0,61.88,61.95,61.56,61.89,189500.0
2012-05-11 15:30:00,61.88,62.22,61.69,62.03,636200.0,61.88,62.22,61.69,62.03,636200.0
2012-05-14 09:30:00,63.12,65.37,62.76,64.69,1407700.0,63.12,65.37,62.76,64.69,1407700.0
2012-05-14 10:00:00,64.69,65.0,63.76,63.86,1026300.0,64.69,65.0,63.76,63.86,1026300.0
2012-05-14 10:30:00,63.83,64.49,63.76,64.11,677800.0,63.83,64.49,63.76,64.11,677800.0
2012-05-14 11:00:00,64.11,64.61,63.9,64.44,469100.0,64.11,64.61,63.9,64.44,469100.0
2012-05-14 11:30:00,64.47,65.21,64.16,65.15,377100.0,64.47,65.21,64.16,65.15,377100.0
2012-05-14 12:00:00,65.14,65.2,64.83,64.96,323700.0,65.14,65.2,64.83,64.96,323700.0
2012-05-14 12:30:00,64.96,65.25,64.63,64.81,406900.0,64.96,65.25,64.63,64.81,406900.0
2012-05-14 13:00:00,64.82,65.25,64.82,64.9,370300.0,64.82,65.25,64.82,64.9,370300.0
2012-05-14 13:30:00,64.88,65.0,64.71,64.71,320900.0,64.88,65.0,64.71,64.71,320900.0
2012-05-14 14:00:00,64.74,65.1,64.6,64.74,314400.0,64.74,65.1,64.6,64.74,314400.0
2012-05-14 14:30:00,64.75,64.81,64.53,64.64,256500.0,64.75,64.81,64.53,64.64,256500.0
2012-05-14 15:00:00,64.63,64.72,64.57,64.69,313400.0,64.63,64.72,64.57,64.69,313400.0
2012-05-14 15:30:00,64.7,64.77,64.56,64.69,793800.0,64.7,64.77,64.56,64.69,793800.0
2012-05-15 09:30:00,64.37,66.1,64.3,65.49,792200.0,64.37,66.1,64.3,65.49,792200.0
2012-05-15 10:00:00,65.48,65.61,64.03,64.53,387100.0,65.48,65.61,64.03,64.53,387100.0
2012-05-15 10:30:00,64.51,64.6,64.1,64.16,191200.0,64.51,64.6,64.1,64.16,191200.0
2012-05-15 11:00:00,64.17,64.43,64.06,64.3,185500.0,64.17,64.43,64.06,64.3,185500.0
2012-05-15 11:30:00,64.24,64.52,64.2,64.5,120800.0,64.24,64.52,64.2,64.5,120800.0
2012-05-15 12:00:00,64.51,64.76,64.3,64.49,192200.0,64.51,64.76,64.3,64.49,192200.0
2012-05-15 12:30:00,64.49,64.49,63.84,63.98,191000.0,64.49,64.49,63.84,63.98,191000.0
2012-05-15 13:00:00,64.0,64.1,63.87,64.03,116100.0,64.0,64.1,63.87,64.03,116100.0
2012-05-15 13:30:00,64.07,64.08,63.57,63.7,183700.0,64.07,64.08,63.57,63.7,183700.0
2012-05-15 14:00:00,63.71,63.95,63.7,63.85,145800.0,63.71,63.95,63.7,63.85,145800.0
2012-05-15 14:30:00,63.88,63.91,63.55,63.59,181600.0,63.88,63.91,63.55,63.59,181600.0
2012-05-15 15:00:00,63.55,63.58,62.88,63.05,269600.0,63.55,63.58,62.88,63.05,269600.0
2012-05-15 15:30:00,63.03,63.38,62.96,63.38,425300.0,63.03,63.38,62.96,63.38,425300.0
2012-05-16 09:30:00,63.15,64.26,62.84,64.24,346700.0,63.15,64.26,62.84,64.24,346700.0
2012-05-16 10:00:00,64.14,64.25,63.61,63.94,262700.0,64.14,64.25,63.61,63.94,262700.0
2012-05-16 10:30:00,63.86,64.08,63.71,63.79,176200.0,63.86,64.08,63.71,63.79,176200.0
2012-05-16 11:00:00,63.79,63.85,63.14,63.24,109500.0,63.79,63.85,63.14,63.24,109500.0
2012-05-16 11:30:00,63.21,63.48,63.16,63.4,95100.0,63.21,63.48,63.16,63.4,95100.0
2012-05-16 12:00:00,63.4,63.44,63.15,63.36,197700.0,63.4,63.44,63.15,63.36,197700.0
2012-05-16 12:30:00,63.35,63.5,63.15,63.16,108900.0,63.35,63.5,63.15,63.16,108900.0
2012-05-16 13:00:00,63.19,63.46,63.14,63.33,141500.0,63.19,63.46,63.14,63.33,141500.0
2012-05-16 13:30:00,63.29,63.42,62.89,62.98,122100.0,63.29,63.42,62.89,62.98,122100.0
2012-05-16 14:00:00,62.94,63.15,62.85,62.92,162400.0,62.94,63.15,62.85,62.92,162400.0
2012-05-16 14:30:00,62.91,63.13,62.82,63.05,125100.0,62.91,63.13,62.82,63.05,125100.0
2012-05-16 15:00:00,63.05,63.07,62.9,62.98,173800.0,63.05,63.07,62.9,62.98,173800.0
2012-05-16 15:30:00,62.97,62.98,62.57,62.59,511100.0,62.97,62.98,62.57,62.59,511100.0
2012-05-17 09:30:00,62.99,62.99,61.76,62.15,338700.0,62.99,62.99,61.76,62.15,338700.0
2012-05-17 10:00:00,62.1,62.71,61.85,62.65,378800.0,62.1,62.71,61.85,62.65,378800.0
2012-05-17 10:30:00,62.65,62.7,62.16,62.32,190100.0,62.65,62.7,62.16,62.32,190100.0
2012-05-17 11:00:00,62.3,62.4,61.87,61.88,205700.0,62.3,62.4,61.87,61.88,205700.0
2012-05-17 11:30:00,61.87,61.93,61.51,61.59,156900.0,61.87,61.93,61.51,61.59,156900.0
2012-05-17 12:00:00,61.61,61.63,61.23,61.27,286000.0,61.61,61.63,61.23,61.27,286000.0
2012-05-17 12:30:00,61.3,61.59,61.3,61.52,226400.0,61.3,61.59,61.3,61.52,226400.0
2012-05-17 13:00:00,61.51,61.76,61.49,61.7,191200.0,61.51,61.76,61.49,61.7,191200.0
2012-05-17 13:30:00,61.7,61.8,61.66,61.73,150700.0,61.7,61.8,61.66,61.73,150700.0
2012-05-17 14:00:00,61.71,61.74,61.25,61.31,122200.0,61.71,61.74,61.25,61.31,122200.0
2012-05-17 14:30:00,61.3,61.38,61.23,61.36,132900.0,61.3,61.38,61.23,61.36,132900.0
2012-05-17 15:00:00,61.35,61.64,61.34,61.5,159000.0,61.35,61.64,61.34,61.5,159000.0
2012-05-17 15:30:00,61.5,61.51,61.21,61.25,352800.0,61.5,61.51,61.21,61.25,352800.0
2012-05-18 09:30:00,61.18,61.27,59.61,60.17,653700.0,61.18,61.27,59.61,60.17,653700.0
2012-05-18 10:00:00,60.22,60.81,60.03,60.8,239300.0,60.22,60.81,60.03,60.8,239300.0
2012-05-18 10:30:00,60.8,61.64,60.79,61.33,277300.0,60.8,61.64,60.79,61.33,277300.0
2012-05-18 11:00:00,61.33,61.46,60.93,61.16,200200.0,61.33,61.46,60.93,61.16,200200.0
2012-05-18 11:30:00,61.21,61.27,60.58,60.89,221400.0,61.21,61.27,60.58,60.89,221400.0
2012-05-18 12:00:00,60.94,61.52,60.94,61.48,166300.0,60.94,61.52,60.94,61.48,166300.0
2012-05-18 12:30:00,61.5,61.62,61.36,61.45,150600.0,61.5,61.62,61.36,61.45,150600.0
2012-05-18 13:00:00,61.45,61.54,61.32,61.41,86500.0,61.45,61.54,61.32,61.41,86500.0
2012-05-18 13:30:00,61.45,61.48,61.05,61.32,95100.0,61.45,61.48,61.05,61.32,95100.0
2012-05-18 14:00:00,61.31,61.35,61.13,61.31,113400.0,61.31,61.35,61.13,61.31,113400.0
2012-05-18 14:30:00,61.3,61.31,60.92,61.0,155700.0,61.3,61.31,60.92,61.0,155700.0
2012-05-18 15:00:00,61.0,61.35,60.94,61.23,154700.0,61.0,61.35,60.94,61.23,154700.0
2012-05-18 15:30:00,61.22,61.46,61.01,61.34,474600.0,61.22,61.46,61.01,61.34,474600.0
2012-05-21 09:30:00,61.88,62.84,61.27,61.94,306700.0,61.88,62.84,61.27,61.94,306700.0
2012-05-21 10:00:00,61.91,62.19,61.51,61.57,144200.0,61.91,62.19,61.51,61.57,144200.0
2012-05-21 10:30:00,61.57,61.83,61.27,61.36,170100.0,61.57,61.83,61.27,61.36,170100.0
2012-05-21 11:00:00,61.37,61.54,61.01,61.5,164800.0,61.37,61.54,61.01,61.5,164800.0
2012-05-21 11:30:00,61.48,62.01,61.41,61.92,95900.0,61.48,62.01,61.41,61.92,95900.0
2012-05-21 12:00:00,61.95,62.08,61.79,62.08,83000.0,61.95,62.08,61.79,62.08,83000.0
2012-05-21 12:30:00,62.08,62.47,61.96,62.46,180700.0,62.08,62.47,61.96,62.46,180700.0
2012-05-21 13:00:00,62.43,62.53,62.4,62.47,155300.0,62.43,62.53,62.4,62.47,155300.0
2012-05-21 13:30:00,62.47,62.79,62.47,62.68,172500.0,62.47,62.79,62.47,62.68,172500.0
2012-05-21 14:00:00,62.68,62.72,62.21,62.21,174400.0,62.68,62.72,62.21,62.21,174400.0
2012-05-21 14:30:00,62.24,62.37,62.1,62.25,110400.0,62.24,62.37,62.1,62.25,110400.0
2012-05-21 15:00:00,62.24,62.3,62.13,62.2,124000.0,62.24,62.3,62.13,62.2,124000.0
2012-05-21 15:30:00,62.21,62.23,61.93,62.1,303900.0,62.21,62.23,61.93,62.1,303900.0
2012-05-22 09:30:00,61.93,63.4,61.57,63.35,257600.0,61.93,63.4,61.57,63.35,257600.0
2012-05-22 10:00:00,63.36,63.94,63.26,63.44,289600.0,63.36,63.94,63.26,63.44,289600.0
2012-05-22 10:30:00,63.43,63.58,63.14,63.21,118300.0,63.43,63.58,63.14,63.21,118300.0
2012-05-22 11:00:00,63.21,63.24,62.89,63.04,211400.0,63.21,63.24,62.89,63.04,211400.0
2012-05-22 11:30:00,63.06,63.25,62.99,63.17,89700.0,63.06,63.25,62.99,63.17,89700.0
2012-05-22 12:00:00,63.13,63.22,62.88,63.18,115300.0,63.13,63.22,62.88,63.18,115300.0
2012-05-22 12:30:00,63.18,63.48,63.13,63.48,61300.0,63.18,63.48,63.13,63.48,61300.0
2012-05-22 13:00:00,63.49,63.65,63.35,63.49,101900.0,63.49,63.65,63.35,63.49,101900.0
2012-05-22 13:30:00,63.49,63.49,63.1,63.29,97300.0,63.49,63.49,63.1,63.29,97300.0
2012-05-22 14:00:00,63.25,63.4,63.17,63.24,87300.0,63.25,63.4,63.17,63.24,87300.0
2012-05-22 14:30:00,63.24,63.35,62.92,63.04,217000.0,63.24,63.35,62.92,63.04,217000.0
2012-05-22 15:00:00,63.03,63.09,62.92,62.97,188900.0,63.03,63.09,62.92,62.97,188900.0
2012-05-22 15:30:00,62.94,63.1,62.7,63.09,529100.0,62.94,63.1,62.7,63.09,529100.0
2012-05-23 09:30:00,62.52,62.99,62.02,62.99,200400.0,62.52,62.99,62.02,62.99,200400.0
2012-05-23 10:00:00,62.99,63.09,62.58,62.86,180800.0,62.99,63.09,62.58,62.86,180800.0
2012-05-23 10:30:00,62.84,62.88,62.48,62.64,204200.0,62.84,62.88,62.48,62.64,204200.0
2012-05-23 11:00:00,62.64,62.93,62.39,62.45,117100.0,62.64,62.93,62.39,62.45,117100.0
2012-05-23 11:30:00,62.41,62.76,62.32,62.65,129300.0,62.41,62.76,62.32,62.65,129300.0
2012-05-23 12:00:00,62.65,62.67,62.41,62.52,105200.0,62.65,62.67,62.41,62.52,105200.0
2012-05-23 12:30:00,62.52,62.72,62.5,62.69,64900.0,62.52,62.72,62.5,62.69,64900.0
2012-05-23 13:00:00,62.69,63.02,62.66,62.98,174000.0,62.69,63.02,62.66,62.98,174000.0
2012-05-23 13:30:00,62.99,63.05,62.69,62.9,102500.0,62.99,63.05,62.69,62.9,102500.0
2012-05-23 14:00:00,62.85,62.9,62.46,62.49,60100.0,62.85,62.9,62.46,62.49,60100.0
2012-05-23 14:30:00,62.47,62.8,62.46,62.8,62000.0,62.47,62.8,62.46,62.8,62000.0
2012-05-23 15:00:00,62.75,63.27,62.61,63.27,129000.0,62.75,63.27,62.61,63.27,129000.0
2012-05-23 15:30:00,63.27,64.03,63.27,63.93,574500.0,63.27,64.03,63.27,63.93,574500.0
2012-05-24 09:30:00,63.8,63.8,62.2,62.3,462600.0,63.8,63.8,62.2,62.3,462600.0
2012-05-24 10:00:00,62.36,63.12,62.34,63.05,324400.0,62.36,63.12,62.34,63.05,324400.0
2012-05-24 10:30:00,63.07,63.45,63.04,63.38,136600.0,63.07,63.45,63.04,63.38,136600.0
2012-05-24 11:00:00,63.35,63.55,63.31,63.49,83200.0,63.35,63.55,63.31,63.49,83200.0
2012-05-24 11:30:00,63.48,63.49,63.16,63.38,83900.0,63.48,63.49,63.16,63.38,83900.0
2012-05-24 12:00:00,63.38,63.38,63.02,63.14,99600.0,63.38,63.38,63.02,63.14,99600.0
2012-05-24 12:30:00,63.12,63.52,63.12,63.52,79700.0,63.12,63.52,63.12,63.52,79700.0
2012-05-24 13:00:00,63.52,63.6,63.38,63.41,113000.0,63.52,63.6,63.38,63.41,113000.0
2012-05-24 13:30:00,63.43,63.64,63.32,63.5,94300.0,63.43,63.64,63.32,63.5,94300.0
2012-05-24 14:00:00,63.5,63.62,63.34,63.6,104500.0,63.5,63.62,63.34,63.6,104500.0
2012-05-24 14:30:00,63.59,63.65,63.21,63.31,176000.0,63.59,63.65,63.21,63.31,176000.0
2012-05-24 15:00:00,63.32,63.5,63.07,63.45,156300.0,63.32,63.5,63.07,63.45,156300.0
2012-05-24 15:30:00,63.48,64.09,63.47,64.05,481300.0,63.48,64.09,63.47,64.05,481300.0
2012-05-25 09:30:00,64.53,64.69,63.67,64.25,297700.0,64.53,64.69,63.67,64.25,297700.0
2012-05-25 10:00:00,64.25,64.28,63.71,63.99,249600.0,64.25,64.28,63.71,63.99,249600.0
2012-05-25 10:30:00,63.95,64.46,63.92,64.36,133600.0,63.95,64.46,63.92,64.36,133600.0
2012-05-25 11:00:00,64.4,64.58,64.39,64.43,97000.0,64.4,64.58,64.39,64.43,97000.0
2012-05-25 11:30:00,64.38,64.78,64.1,64.69,155000.0,64.38,64.78,64.1,64.69,155000.0
2012-05-25 12:00:00,64.68,64.71,64.51,64.67,54800.0,64.68,64.71,64.51,64.67,54800.0
2012-05-25 12:30:00,64.68,64.92,64.61,64.87,107400.0,64.68,64.92,64.61,64.87,107400.0
2012-05-25 13:00:00,64.87,64.94,64.77,64.8,51000.0,64.87,64.94,64.77,64.8,51000.0
2012-05-25 13:30:00,64.8,64.84,64.48,64.55,45500.0,64.8,64.84,64.48,64.55,45500.0
2012-05-25 14:00:00,64.56,64.78,64.55,64.72,58100.0,64.56,64.78,64.55,64.72,58100.0
2012-05-25 14:30:00,64.72,64.88,64.7,64.8,82500.0,64.72,64.88,64.7,64.8,82500.0
2012-05-25 15:00:00,64.79,64.79,64.49,64.57,96400.0,64.79,64.79,64.49,64.57,96400.0
2012-05-25 15:30:00,64.58,64.88,64.47,64.85,272900.0,64.58,64.88,64.47,64.85,272900.0
2012-05-29 09:30:00,50.14,54.6,50.0,54.37,4352900.0,50.14,54.6,50.0,54.37,4352900.0
2012-05-29 10:00:00,54.37,54.38,52.93,53.03,1792800.0,54.37,54.38,52.93,53.03,1792800.0
2012-05-29 10:30:00,53.04,54.5,52.85,54.11,1346400.0,53.04,54.5,52.85,54.11,1346400.0
2012-05-29 11:00:00,54.13,54.34,53.43,54.03,750600.0,54.13,54.34,53.43,54.03,750600.0
2012-05-29 11:30:00,54.02,56.24,53.99,55.2,1726700.0,54.02,56.24,53.99,55.2,1726700.0
2012-05-29 12:00:00,55.2,55.75,55.08,55.43,865000.0,55.2,55.75,55.08,55.43,865000.0
2012-05-29 12:30:00,55.42,57.38,55.39,56.86,1468300.0,55.42,57.38,55.39,56.86,1468300.0
2012-05-29 13:00:00,56.79,58.18,56.66,57.99,1083200.0,56.79,58.18,56.66,57.99,1083200.0
2012-05-29 13:30:00,57.97,58.0,56.38,56.45,958500.0,57.97,58.0,56.38,56.45,958500.0
2012-05-29 14:00:00,56.48,57.14,56.23,56.96,495500.0,56.48,57.14,56.23,56.96,495500.0
2012-05-29 14:30:00,57.0,57.19,56.28,56.4,616500.0,57.0,57.19,56.28,56.4,616500.0
2012-05-29 15:00:00,56.42,56.98,56.37,56.52,755600.0,56.42,56.98,56.37,56.52,755600.0
2012-05-29 15:30:00,56.52,58.01,56.44,57.8,1603800.0,56.52,58.01,56.44,57.8,1603800.0
2012-05-30 09:30:00,57.72,58.42,56.48,58.14,1643300.0,57.72,58.42,56.48,58.14,1643300.0
2012-05-30 10:00:00,58.07,58.69,57.26,58.64,820300.0,58.07,58.69,57.26,58.64,820300.0
2012-05-30 10:30:00,58.62,59.16,58.02,58.02,674000.0,58.62,59.16,58.02,58.02,674000.0
2012-05-30 11:00:00,58.05,58.34,58.0,58.15,511400.0,58.05,58.34,58.0,58.15,511400.0
2012-05-30 11:30:00,58.16,58.17,58.0,58.11,340500.0,58.16,58.17,58.0,58.11,340500.0
2012-05-30 12:00:00,58.11,58.14,58.01,58.1,239500.0,58.11,58.14,58.01,58.1,239500.0
2012-05-30 12:30:00,58.09,58.94,58.0,58.89,375800.0,58.09,58.94,58.0,58.89,375800.0
2012-05-30 13:00:00,58.89,59.43,58.7,59.41,598600.0,58.89,59.43,58.7,59.41,598600.0
2012-05-30 13:30:00,59.41,60.35,59.26,60.27,682500.0,59.41,60.35,59.26,60.27,682500.0
2012-05-30 14:00:00,60.27,61.45,59.84,60.07,1509300.0,60.27,61.45,59.84,60.07,1509300.0
2012-05-30 14:30:00,60.07,60.62,59.45,60.31,569000.0,60.07,60.62,59.45,60.31,569000.0
2012-05-30 15:00:00,60.25,60.47,59.76,60.21,730100.0,60.25,60.47,59.76,60.21,730100.0
2012-05-30 15:30:00,60.21,60.54,60.02,60.13,569800.0,60.21,60.54,60.02,60.13,569800.0
2012-05-31 09:30:00,59.86,60.55,59.59,60.05,380600.0,59.86,60.55,59.59,60.05,380600.0
2012-05-31 10:00:00,60.07,60.46,59.9,60.03,332100.0,60.07,60.46,59.9,60.03,332100.0
2012-05-31 10:30:00,60.11,60.39,59.9,60.29,230500.0,60.11,60.39,59.9,60.29,230500.0
2012-05-31 11:00:00,60.24,60.29,59.81,60.02,279200.0,60.24,60.29,59.81,60.02,279200.0
2012-05-31 11:30:00,60.0,60.32,59.91,60.26,217700.0,60.0,60.32,59.91,60.26,217700.0
2012-05-31 12:00:00,60.23,60.32,60.08,60.14,170100.0,60.23,60.32,60.08,60.14,170100.0
2012-05-31 12:30:00,60.16,60.3,59.97,60.22,170200.0,60.16,60.3,59.97,60.22,170200.0
2012-05-31 13:00:00,60.23,60.37,60.17,60.18,183700.0,60.23,60.37,60.17,60.18,183700.0
2012-05-31 13:30:00,60.17,60.29,59.8,59.97,159900.0,60.17,60.29,59.8,59.97,159900.0
2012-05-31 14:00:00,59.96,60.11,59.88,59.9,173900.0,59.96,60.11,59.88,59.9,173900.0
2012-05-31 14:30:00,59.89,60.32,59.88,60.25,285400.0,59.89,60.32,59.88,60.25,285400.0
2012-05-31 15:00:00,60.24,60.31,60.11,60.27,193700.0,60.24,60.31,60.11,60.27,193700.0
2012-05-31 15:30:00,60.28,60.36,60.0,60.04,436200.0,60.28,60.36,60.0,60.04,436200.0
2012-06-01 09:30:00,59.03,60.54,58.56,60.04,373700.0,59.03,60.54,58.56,60.04,373700.0
2012-06-01 10:00:00,60.04,60.09,59.7,59.86,490800.0,60.04,60.09,59.7,59.86,490800.0
2012-06-01 10:30:00,59.86,60.19,59.79,59.85,281300.0,59.86,60.19,59.79,59.85,281300.0
2012-06-01 11:00:00,59.85,59.93,59.55,59.9,156200.0,59.85,59.93,59.55,59.9,156200.0
2012-06-01 11:30:00,59.9,60.18,59.82,59.95,218300.0,59.9,60.18,59.82,59.95,218300.0
2012-06-01 12:00:00,59.91,60.08,59.8,59.93,217100.0,59.91,60.08,59.8,59.93,217100.0
2012-06-01 12:30:00,59.91,60.01,59.81,59.92,148200.0,59.91,60.01,59.81,59.92,148200.0
2012-06-01 13:00:00,59.92,60.07,59.87,59.9,101000.0,59.92,60.07,59.87,59.9,101000.0
2012-06-01 13:30:00,59.91,60.01,59.83,59.93,394900.0,59.91,60.01,59.83,59.93,394900.0
2012-06-01 14:00:00,59.96,60.0,59.51,59.86,228700.0,59.96,60.0,59.51,59.86,228700.0
2012-06-01 14:30:00,59.86,59.95,59.57,59.67,143000.0,59.86,59.95,59.57,59.67,143000.0
2012-06-01 15:00:00,59.7,59.89,59.42,59.79,214400.0,59.7,59.89,59.42,59.79,214400.0
2012-06-01 15:30:00,59.81,59.85,59.56,59.56,440900.0,59.81,59.85,59.56,59.56,440900.0
2012-06-04 09:30:00,59.49,59.63,58.0,58.03,298600.0,59.49,59.63,58.0,58.03,298600.0
2012-06-04 10:00:00,58.03,58.42,57.38,58.24,459400.0,58.03,58.42,57.38,58.24,459400.0
2012-06-04 10:30:00,58.26,58.38,57.94,58.03,203100.0,58.26,58.38,57.94,58.03,203100.0
2012-06-04 11:00:00,58.05,58.09,57.59,57.62,173100.0,58.05,58.09,57.59,57.62,173100.0
2012-06-04 11:30:00,57.59,57.71,57.31,57.53,206500.0,57.59,57.71,57.31,57.53,206500.0
2012-06-04 12:00:00,57.52,57.53,57.05,57.28,179300.0,57.52,57.53,57.05,57.28,179300.0
2012-06-04 12:30:00,57.28,57.73,57.19,57.72,189700.0,57.28,57.73,57.19,57.72,189700.0
2012-06-04 13:00:00,57.72,57.95,57.17,57.29,172200.0,57.72,57.95,57.17,57.29,172200.0
2012-06-04 13:30:00,57.3,57.57,57.11,57.29,150600.0,57.3,57.57,57.11,57.29,150600.0
2012-06-04 14:00:00,57.3,57.58,57.06,57.55,205000.0,57.3,57.58,57.06,57.55,205000.0
2012-06-04 14:30:00,57.54,57.78,57.37,57.62,223400.0,57.54,57.78,57.37,57.62,223400.0
2012-06-04 15:00:00,57.61,57.81,57.6,57.63,253900.0,57.61,57.81,57.6,57.63,253900.0
2012-06-04 15:30:00,57.62,57.88,57.24,57.7,400000.0,57.62,57.88,57.24,57.7,400000.0
2012-06-05 09:30:00,57.6,58.6,57.5,58.49,228300.0,57.6,58.6,57.5,58.49,228300.0
2012-06-05 10:00:00,58.48,59.52,58.46,58.76,245000.0,58.48,59.52,58.46,58.76,245000.0
2012-06-05 10:30:00,58.77,58.98,58.16,58.25,175300.0,58.77,58.98,58.16,58.25,175300.0
2012-06-05 11:00:00,58.25,58.79,58.19,58.56,143800.0,58.25,58.79,58.19,58.56,143800.0
2012-06-05 11:30:00,58.55,58.65,58.26,58.27,134300.0,58.55,58.65,58.26,58.27,134300.0
2012-06-05 12:00:00,58.27,58.53,58.26,58.34,146100.0,58.27,58.53,58.26,58.34,146100.0
2012-06-05 12:30:00,58.4,58.58,58.28,58.37,127600.0,58.4,58.58,58.28,58.37,127600.0
2012-06-05 13:00:00,58.39,58.64,58.25,58.39,107000.0,58.39,58.64,58.25,58.39,107000.0
2012-06-05 13:30:00,58.42,58.63,58.3,58.44,121900.0,58.42,58.63,58.3,58.44,121900.0
2012-06-05 14:00:00,58.47,58.97,58.44,58.91,139400.0,58.47,58.97,58.44,58.91,139400.0
2012-06-05 14:30:00,58.9,58.93,58.58,58.93,132200.0,58.9,58.93,58.58,58.93,132200.0
2012-06-05 15:00:00,58.92,59.03,58.55,58.57,176300.0,58.92,59.03,58.55,58.57,176300.0
2012-06-05 15:30:00,58.58,58.75,58.34,58.54,540100.0,58.58,58.75,58.34,58.54,540100.0
2012-06-06 09:30:00,59.01,59.16,58.02,58.35,233200.0,59.01,59.16,58.02,58.35,233200.0
2012-06-06 10:00:00,58.35,58.52,58.02,58.18,223700.0,58.35,58.52,58.02,58.18,223700.0
2012-06-06 10:30:00,58.18,58.55,57.97,58.0,277900.0,58.18,58.55,57.97,58.0,277900.0
2012-06-06 11:00:00,57.99,58.4,57.99,58.22,99000.0,57.99,58.4,57.99,58.22,99000.0
2012-06-06 11:30:00,58.22,58.24,57.96,58.01,91300.0,58.22,58.24,57.96,58.01,91300.0
2012-06-06 12:00:00,57.98,58.51,57.98,58.51,79800.0,57.98,58.51,57.98,58.51,79800.0
2012-06-06 12:30:00,58.49,58.55,58.38,58.38,101500.0,58.49,58.55,58.38,58.38,101500.0
2012-06-06 13:00:00,58.37,58.69,58.37,58.64,125500.0,58.37,58.69,58.37,58.64,125500.0
2012-06-06 13:30:00,58.64,58.69,58.23,58.27,119100.0,58.64,58.69,58.23,58.27,119100.0
2012-06-06 14:00:00,58.3,58.39,58.15,58.35,93700.0,58.3,58.39,58.15,58.35,93700.0
2012-06-06 14:30:00,58.34,58.37,58.02,58.08,109600.0,58.34,58.37,58.02,58.08,109600.0
2012-06-06 15:00:00,58.07,58.12,57.73,57.78,270500.0,58.07,58.12,57.73,57.78,270500.0
2012-06-06 15:30:00,57.75,58.01,57.65,57.85,586000.0,57.75,58.01,57.65,57.85,586000.0
2012-06-07 09:30:00,58.42,58.52,56.92,57.39,298800.0,58.42,58.52,56.92,57.39,298800.0
2012-06-07 10:00:00,57.4,57.41,57.05,57.36,329800.0,57.4,57.41,57.05,57.36,329800.0
2012-06-07 10:30:00,57.36,57.38,57.06,57.17,151800.0,57.36,57.38,57.06,57.17,151800.0
2012-06-07 11:00:00,57.2,57.36,57.01,57.24,189900.0,57.2,57.36,57.01,57.24,189900.0
2012-06-07 11:30:00,57.25,57.64,57.19,57.48,162900.0,57.25,57.64,57.19,57.48,162900.0
2012-06-07 12:00:00,57.5,57.51,57.14,57.29,112900.0,57.5,57.51,57.14,57.29,112900.0
2012-06-07 12:30:00,57.23,57.29,57.06,57.1,123500.0,57.23,57.29,57.06,57.1,123500.0
2012-06-07 13:00:00,57.08,57.53,56.15,57.51,689300.0,57.08,57.53,56.15,57.51,689300.0
2012-06-07 13:30:00,57.5,57.53,57.05,57.18,161700.0,57.5,57.53,57.05,57.18,161700.0
2012-06-07 14:00:00,57.17,57.54,57.17,57.51,111300.0,57.17,57.54,57.17,57.51,111300.0
2012-06-07 14:30:00,57.5,57.59,57.28,57.31,151400.0,57.5,57.59,57.28,57.31,151400.0
2012-06-07 15:00:00,57.28,57.44,56.79,56.83,453200.0,57.28,57.44,56.79,56.83,453200.0
2012-06-07 15:30:00,56.83,57.21,56.77,56.78,441800.0,56.83,57.21,56.77,56.78,441800.0
2012-06-08 09:30:00,57.14,57.16,55.46,56.62,269100.0,57.14,57.16,55.46,56.62,269100.0
2012-06-08 10:00:00,56.66,57.58,56.58,57.2,263300.0,56.66,57.58,56.58,57.2,263300.0
2012-06-08 10:30:00,57.19,57.75,57.11,57.75,135600.0,57.19,57.75,57.11,57.75,135600.0
2012-06-08 11:00:00,57.74,57.75,56.92,56.96,158000.0,57.74,57.75,56.92,56.96,158000.0
2012-06-08 11:30:00,56.94,57.0,56.77,56.78,149800.0,56.94,57.0,56.77,56.78,149800.0
2012-06-08 12:00:00,56.82,57.05,56.75,56.99,113500.0,56.82,57.05,56.75,56.99,113500.0
2012-06-08 12:30:00,56.99,57.18,56.95,57.16,183400.0,56.99,57.18,56.95,57.16,183400.0
2012-06-08 13:00:00,57.16,57.28,57.05,57.1,79100.0,57.16,57.28,57.05,57.1,79100.0
2012-06-08 13:30:00,57.1,57.32,57.01,57.04,105600.0,57.1,57.32,57.01,57.04,105600.0
2012-06-08 14:00:00,57.04,57.23,57.0,57.09,194100.0,57.04,57.23,57.0,57.09,194100.0
2012-06-08 14:30:00,57.09,57.21,56.97,57.03,125200.0,57.09,57.21,56.97,57.03,125200.0
2012-06-08 15:00:00,57.04,57.16,56.95,57.11,187600.0,57.04,57.16,56.95,57.11,187600.0
2012-06-08 15:30:00,57.13,57.39,56.97,56.98,282300.0,57.13,57.39,56.97,56.98,282300.0
2012-06-11 09:30:00,56.91,57.04,54.62,55.25,1126800.0,56.91,57.04,54.62,55.25,1126800.0
2012-06-11 10:00:00,55.28,55.58,55.08,55.39,266100.0,55.28,55.58,55.08,55.39,266100.0
2012-06-11 10:30:00,55.39,55.85,55.31,55.85,138900.0,55.39,55.85,55.31,55.85,138900.0
2012-06-11 11:00:00,55.84,55.86,55.45,55.48,230700.0,55.84,55.86,55.45,55.48,230700.0
2012-06-11 11:30:00,55.45,55.49,55.12,55.44,87200.0,55.45,55.49,55.12,55.44,87200.0
2012-06-11 12:00:00,55.44,55.57,55.32,55.49,150000.0,55.44,55.57,55.32,55.49,150000.0
2012-06-11 12:30:00,55.48,55.68,55.39,55.45,147900.0,55.48,55.68,55.39,55.45,147900.0
2012-06-11 13:00:00,55.45,55.58,55.37,55.42,118000.0,55.45,55.58,55.37,55.42,118000.0
2012-06-11 13:30:00,55.44,55.59,55.33,55.49,103800.0,55.44,55.59,55.33,55.49,103800.0
2012-06-11 14:00:00,55.48,55.5,55.08,55.14,126400.0,55.48,55.5,55.08,55.14,126400.0
2012-06-11 14:30:00,55.15,55.27,54.97,55.05,86400.0,55.15,55.27,54.97,55.05,86400.0
2012-06-11 15:00:00,55.01,55.08,54.76,55.03,187400.0,55.01,55.08,54.76,55.03,187400.0
2012-06-11 15:30:00,55.03,55.13,54.75,54.89,513200.0,55.03,55.13,54.75,54.89,513200.0
2012-06-12 09:30:00,54.98,55.7,54.9,55.68,245700.0,54.98,55.7,54.9,55.68,245700.0
2012-06-12 10:00:00,55.61,55.77,55.29,55.41,234600.0,55.61,55.77,55.29,55.41,234600.0
2012-06-12 10:30:00,55.37,55.46,55.0,55.4,133800.0,55.37,55.46,55.0,55.4,133800.0
2012-06-12 11:00:00,55.38,55.69,55.25,55.66,167600.0,55.38,55.69,55.25,55.66,167600.0
2012-06-12 11:30:00,55.66,56.01,55.63,55.95,119900.0,55.66,56.01,55.63,55.95,119900.0
2012-06-12 12:00:00,55.98,56.03,55.74,56.02,75900.0,55.98,56.03,55.74,56.02,75900.0
2012-06-12 12:30:00,55.99,56.06,55.89,56.03,71200.0,55.99,56.06,55.89,56.03,71200.0
2012-06-12 13:00:00,56.02,56.34,55.98,56.08,72200.0,56.02,56.34,55.98,56.08,72200.0
2012-06-12 13:30:00,56.1,56.12,55.92,55.95,67800.0,56.1,56.12,55.92,55.95,67800.0
2012-06-12 14:00:00,55.9,56.01,55.89,55.96,50200.0,55.9,56.01,55.89,55.96,50200.0
2012-06-12 14:30:00,55.98,56.03,55.71,55.73,109100.0,55.98,56.03,55.71,55.73,109100.0
2012-06-12 15:00:00,55.75,55.96,55.69,55.9,64400.0,55.75,55.96,55.69,55.9,64400.0
2012-06-12 15:30:00,55.92,56.13,55.71,55.95,163400.0,55.92,56.13,55.71,55.95,163400.0
2012-06-13 09:30:00,55.98,57.12,55.54,56.56,216400.0,55.98,57.12,55.54,56.56,216400.0
2012-06-13 10:00:00,56.52,56.74,56.35,56.53,142300.0,56.52,56.74,56.35,56.53,142300.0
2012-06-13 10:30:00,56.53,56.98,56.52,56.73,79600.0,56.53,56.98,56.52,56.73,79600.0
2012-06-13 11:00:00,56.71,56.71,56.43,56.57,52900.0,56.71,56.71,56.43,56.57,52900.0
2012-06-13 11:30:00,56.56,56.77,56.38,56.45,122500.0,56.56,56.77,56.38,56.45,122500.0
2012-06-13 12:00:00,56.46,56.46,55.72,56.06,78500.0,56.46,56.46,55.72,56.06,78500.0
2012-06-13 12:30:00,56.03,56.35,56.03,56.29,36300.0,56.03,56.35,56.03,56.29,36300.0
2012-06-13 13:00:00,56.3,56.32,56.0,56.16,51900.0,56.3,56.32,56.0,56.16,51900.0
2012-06-13 13:30:00,56.18,56.22,55.67,55.7,66500.0,56.18,56.22,55.67,55.7,66500.0
2012-06-13 14:00:00,55.71,55.94,55.45,55.89,140000.0,55.71,55.94,55.45,55.89,140000.0
2012-06-13 14:30:00,55.86,56.08,55.62,55.69,247900.0,55.86,56.08,55.62,55.69,247900.0
2012-06-13 15:00:00,55.69,55.72,55.1,55.37,125400.0,55.69,55.72,55.1,55.37,125400.0
2012-06-13 15:30:00,55.35,55.66,55.19,55.46,236700.0,55.35,55.66,55.19,55.46,236700.0
2012-06-14 09:30:00,55.25,55.7,54.02,55.1,317800.0,55.25,55.7,54.02,55.1,317800.0
2012-06-14 10:00:00,55.06,55.4,54.93,55.24,156000.0,55.06,55.4,54.93,55.24,156000.0
2012-06-14 10:30:00,55.3,55.69,55.28,55.46,212500.0,55.3,55.69,55.28,55.46,212500.0
2012-06-14 11:00:00,55.51,56.06,55.46,55.97,118400.0,55.51,56.06,55.46,55.97,118400.0
2012-06-14 11:30:00,55.97,56.32,55.96,56.22,90500.0,55.97,56.32,55.96,56.22,90500.0
2012-06-14 12:00:00,56.18,56.25,55.96,55.97,106700.0,56.18,56.25,55.96,55.97,106700.0
2012-06-14 12:30:00,55.97,56.08,55.88,56.0,77000.0,55.97,56.08,55.88,56.0,77000.0
2012-06-14 13:00:00,56.01,56.05,55.66,55.78,92500.0,56.01,56.05,55.66,55.78,92500.0
2012-06-14 13:30:00,55.79,55.97,55.76,55.76,36500.0,55.79,55.97,55.76,55.76,36500.0
2012-06-14 14:00:00,55.75,55.75,55.37,55.42,56100.0,55.75,55.75,55.37,55.42,56100.0
2012-06-14 14:30:00,55.4,55.45,55.18,55.18,59600.0,55.4,55.45,55.18,55.18,59600.0
2012-06-14 15:00:00,55.17,55.88,55.05,55.49,196100.0,55.17,55.88,55.05,55.49,196100.0
2012-06-14 15:30:00,55.48,56.0,55.41,55.93,223200.0,55.48,56.0,55.41,55.93,223200.0
2012-06-15 09:30:00,56.14,56.32,55.78,55.91,509400.0,56.14,56.32,55.78,55.91,509400.0
2012-06-15 10:00:00,55.94,56.96,55.89,56.54,195600.0,55.94,56.96,55.89,56.54,195600.0
2012-06-15 10:30:00,56.54,56.62,56.31,56.4,75300.0,56.54,56.62,56.31,56.4,75300.0
2012-06-15 11:00:00,56.43,56.6,56.42,56.49,76600.0,56.43,56.6,56.42,56.49,76600.0
2012-06-15 11:30:00,56.51,56.59,56.34,56.4,125700.0,56.51,56.59,56.34,56.4,125700.0
2012-06-15 12:00:00,56.4,56.65,56.34,56.61,61100.0,56.4,56.65,56.34,56.61,61100.0
2012-06-15 12:30:00,56.61,56.62,56.45,56.54,50400.0,56.61,56.62,56.45,56.54,50400.0
2012-06-15 13:00:00,56.54,56.59,56.31,56.34,56300.0,56.54,56.59,56.31,56.34,56300.0
2012-06-15 13:30:00,56.35,56.41,56.25,56.31,38700.0,56.35,56.41,56.25,56.31,38700.0
2012-06-15 14:00:00,56.29,56.35,56.25,56.3,53500.0,56.29,56.35,56.25,56.3,53500.0
2012-06-15 14:30:00,56.3,56.52,56.23,56.34,57100.0,56.3,56.52,56.23,56.34,57100.0
2012-06-15 15:00:00,56.32,56.44,56.19,56.34,94200.0,56.32,56.44,56.19,56.34,94200.0
2012-06-15 15:30:00,56.31,56.74,56.31,56.55,519300.0,56.31,56.74,56.31,56.55,519300.0
2012-06-18 09:30:00,56.27,58.35,56.26,58.17,273300.0,56.27,58.35,56.26,58.17,273300.0
2012-06-18 10:00:00,58.19,59.22,58.1,59.2,183300.0,58.19,59.22,58.1,59.2,183300.0
2012-06-18 10:30:00,59.17,59.25,58.53,58.64,86000.0,59.17,59.25,58.53,58.64,86000.0
2012-06-18 11:00:00,58.64,58.89,58.43,58.53,120400.0,58.64,58.89,58.43,58.53,120400.0
2012-06-18 11:30:00,58.53,58.62,57.95,58.35,190800.0,58.53,58.62,57.95,58.35,190800.0
2012-06-18 12:00:00,58.33,58.35,58.04,58.22,94200.0,58.33,58.35,58.04,58.22,94200.0
2012-06-18 12:30:00,58.19,58.31,57.79,57.84,84300.0,58.19,58.31,57.79,57.84,84300.0
2012-06-18 13:00:00,57.86,58.05,57.53,58.05,75900.0,57.86,58.05,57.53,58.05,75900.0
2012-06-18 13:30:00,58.06,58.17,57.83,57.96,39300.0,58.06,58.17,57.83,57.96,39300.0
2012-06-18 14:00:00,57.96,58.05,57.79,57.85,59600.0,57.96,58.05,57.79,57.85,59600.0
2012-06-18 14:30:00,57.86,58.03,57.74,58.0,89200.0,57.86,58.03,57.74,58.0,89200.0
2012-06-18 15:00:00,58.0,58.04,57.4,57.58,88300.0,58.0,58.04,57.4,57.58,88300.0
2012-06-18 15:30:00,57.57,58.0,57.55,57.8,234100.0,57.57,58.0,57.55,57.8,234100.0
2012-06-19 09:30:00,58.04,58.26,57.54,57.82,137300.0,58.04,58.26,57.54,57.82,137300.0
2012-06-19 10:00:00,57.84,58.54,57.65,58.45,279600.0,57.84,58.54,57.65,58.45,279600.0
2012-06-19 10:30:00,58.52,58.77,58.26,58.32,127700.0,58.52,58.77,58.26,58.32,127700.0
2012-06-19 11:00:00,58.32,58.55,58.23,58.54,131100.0,58.32,58.55,58.23,58.54,131100.0
2012-06-19 11:30:00,58.55,58.55,58.32,58.34,74000.0,58.55,58.55,58.32,58.34,74000.0
2012-06-19 12:00:00,58.32,58.45,58.22,58.3,106300.0,58.32,58.45,58.22,58.3,106300.0
2012-06-19 12:30:00,58.3,58.3,57.77,57.83,155300.0,58.3,58.3,57.77,57.83,155300.0
2012-06-19 13:00:00,57.84,57.89,57.35,57.73,77600.0,57.84,57.89,57.35,57.73,77600.0
2012-06-19 13:30:00,57.73,57.81,57.55,57.58,96800.0,57.73,57.81,57.55,57.58,96800.0
2012-06-19 14:00:00,57.58,57.67,57.0,57.04,138100.0,57.58,57.67,57.0,57.04,138100.0
2012-06-19 14:30:00,57.04,57.3,56.87,57.17,96900.0,57.04,57.3,56.87,57.17,96900.0
2012-06-19 15:00:00,57.17,57.43,57.12,57.35,89700.0,57.17,57.43,57.12,57.35,89700.0
2012-06-19 15:30:00,57.36,57.45,57.1,57.23,256700.0,57.36,57.45,57.1,57.23,256700.0
2012-06-20 09:30:00,57.5,57.61,57.08,57.39,188000.0,57.5,57.61,57.08,57.39,188000.0
2012-06-20 10:00:00,57.37,58.16,57.26,58.0,241500.0,57.37,58.16,57.26,58.0,241500.0
2012-06-20 10:30:00,57.99,58.24,57.96,58.16,184100.0,57.99,58.24,57.96,58.16,184100.0
2012-06-20 11:00:00,58.15,58.21,57.64,57.73,132300.0,58.15,58.21,57.64,57.73,132300.0
2012-06-20 11:30:00,57.72,58.1,57.68,57.71,114800.0,57.72,58.1,57.68,57.71,114800.0
2012-06-20 12:00:00,57.74,57.96,57.5,57.57,103400.0,57.74,57.96,57.5,57.57,103400.0
2012-06-20 12:30:00,57.56,58.1,57.04,58.08,171600.0,57.56,58.1,57.04,58.08,171600.0
2012-06-20 13:00:00,58.09,58.45,57.93,58.26,171800.0,58.09,58.45,57.93,58.26,171800.0
2012-06-20 13:30:00,58.26,58.42,58.19,58.41,109800.0,58.26,58.42,58.19,58.41,109800.0
2012-06-20 14:00:00,58.41,58.51,57.96,58.13,102100.0,58.41,58.51,57.96,58.13,102100.0
2012-06-20 14:30:00,58.15,58.8,58.12,58.75,370000.0,58.15,58.8,58.12,58.75,370000.0
2012-06-20 15:00:00,58.75,58.81,58.46,58.73,258100.0,58.75,58.81,58.46,58.73,258100.0
2012-06-20 15:30:00,58.72,59.27,58.67,59.15,348200.0,58.72,59.27,58.67,59.15,348200.0
2012-06-21 09:30:00,59.19,59.37,58.47,58.65,130600.0,59.19,59.37,58.47,58.65,130600.0
2012-06-21 10:00:00,58.65,58.98,58.57,58.82,137900.0,58.65,58.98,58.57,58.82,137900.0
2012-06-21 10:30:00,58.82,59.04,58.78,58.94,100200.0,58.82,59.04,58.78,58.94,100200.0
2012-06-21 11:00:00,58.95,59.0,58.38,58.38,76600.0,58.95,59.0,58.38,58.38,76600.0
2012-06-21 11:30:00,58.39,58.4,57.97,58.35,56600.0,58.39,58.4,57.97,58.35,56600.0
2012-06-21 12:00:00,58.35,58.38,58.02,58.05,72200.0,58.35,58.38,58.02,58.05,72200.0
2012-06-21 12:30:00,58.01,58.17,57.9,58.14,41900.0,58.01,58.17,57.9,58.14,41900.0
2012-06-21 13:00:00,58.16,58.2,57.98,58.0,54100.0,58.16,58.2,57.98,58.0,54100.0
2012-06-21 13:30:00,58.01,58.02,57.8,57.89,62100.0,58.01,58.02,57.8,57.89,62100.0
2012-06-21 14:00:00,57.9,57.99,57.84,57.86,74300.0,57.9,57.99,57.84,57.86,74300.0
2012-06-21 14:30:00,57.89,58.07,57.85,58.03,63800.0,57.89,58.07,57.85,58.03,63800.0
2012-06-21 15:00:00,58.05,58.06,57.51,57.57,82000.0,58.05,58.06,57.51,57.57,82000.0
2012-06-21 15:30:00,57.56,57.68,57.39,57.6,188400.0,57.56,57.68,57.39,57.6,188400.0
2012-06-22 09:30:00,57.87,58.01,57.2,57.66,98700.0,57.87,58.01,57.2,57.66,98700.0
2012-06-22 10:00:00,57.71,57.87,57.65,57.72,56600.0,57.71,57.87,57.65,57.72,56600.0
2012-06-22 10:30:00,57.7,58.34,57.42,58.28,118200.0,57.7,58.34,57.42,58.28,118200.0
2012-06-22 11:00:00,58.26,59.47,58.13,59.43,179800.0,58.26,59.47,58.13,59.43,179800.0
2012-06-22 11:30:00,59.37,59.54,58.96,59.19,259100.0,59.37,59.54,58.96,59.19,259100.0
2012-06-22 12:00:00,59.19,59.67,59.19,59.65,109400.0,59.19,59.67,59.19,59.65,109400.0
2012-06-22 12:30:00,59.65,59.93,59.47,59.74,137800.0,59.65,59.93,59.47,59.74,137800.0
2012-06-22 13:00:00,59.74,59.95,59.59,59.8,98700.0,59.74,59.95,59.59,59.8,98700.0
2012-06-22 13:30:00,59.8,59.84,59.65,59.8,104700.0,59.8,59.84,59.65,59.8,104700.0
2012-06-22 14:00:00,59.81,59.95,59.74,59.94,96100.0,59.81,59.95,59.74,59.94,96100.0
2012-06-22 14:30:00,59.93,60.24,59.83,60.2,115300.0,59.93,60.24,59.83,60.2,115300.0
2012-06-22 15:00:00,60.22,60.23,59.91,59.95,196300.0,60.22,60.23,59.91,59.95,196300.0
2012-06-22 15:30:00,59.95,60.61,59.79,60.61,584300.0,59.95,60.61,59.79,60.61,584300.0
2012-06-25 09:30:00,60.08,60.32,59.1,59.86,142400.0,60.08,60.32,59.1,59.86,142400.0
2012-06-25 10:00:00,59.86,60.0,59.09,59.1,98300.0,59.86,60.0,59.09,59.1,98300.0
2012-06-25 10:30:00,59.1,59.24,58.77,58.84,90000.0,59.1,59.24,58.77,58.84,90000.0
2012-06-25 11:00:00,58.83,58.91,58.51,58.77,77000.0,58.83,58.91,58.51,58.77,77000.0
2012-06-25 11:30:00,58.78,58.81,58.53,58.73,66600.0,58.78,58.81,58.53,58.73,66600.0
2012-06-25 12:00:00,58.7,58.79,58.42,58.5,112000.0,58.7,58.79,58.42,58.5,112000.0
2012-06-25 12:30:00,58.49,58.59,58.46,58.51,135300.0,58.49,58.59,58.46,58.51,135300.0
2012-06-25 13:00:00,58.5,58.5,58.14,58.2,85300.0,58.5,58.5,58.14,58.2,85300.0
2012-06-25 13:30:00,58.2,58.26,57.95,58.16,120600.0,58.2,58.26,57.95,58.16,120600.0
2012-06-25 14:00:00,58.13,58.17,57.93,57.96,71400.0,58.13,58.17,57.93,57.96,71400.0
2012-06-25 14:30:00,57.94,58.11,57.89,58.04,67700.0,57.94,58.11,57.89,58.04,67700.0
2012-06-25 15:00:00,58.04,58.67,58.04,58.53,103900.0,58.04,58.67,58.04,58.53,103900.0
2012-06-25 15:30:00,58.52,58.63,58.36,58.48,145300.0,58.52,58.63,58.36,58.48,145300.0
2012-06-26 09:30:00,58.8,59.63,58.43,59.6,157800.0,58.8,59.63,58.43,59.6,157800.0
2012-06-26 10:00:00,59.56,59.93,59.0,59.15,183400.0,59.56,59.93,59.0,59.15,183400.0
2012-06-26 10:30:00,59.12,59.53,59.07,59.42,66600.0,59.12,59.53,59.07,59.42,66600.0
2012-06-26 11:00:00,59.37,59.6,59.18,59.45,49600.0,59.37,59.6,59.18,59.45,49600.0
2012-06-26 11:30:00,59.48,59.66,59.34,59.43,55800.0,59.48,59.66,59.34,59.43,55800.0
2012-06-26 12:00:00,59.41,59.56,59.3,59.45,43200.0,59.41,59.56,59.3,59.45,43200.0
2012-06-26 12:30:00,59.49,59.55,59.43,59.47,68200.0,59.49,59.55,59.43,59.47,68200.0
2012-06-26 13:00:00,59.48,59.52,59.33,59.37,41900.0,59.48,59.52,59.33,59.37,41900.0
2012-06-26 13:30:00,59.35,59.45,59.23,59.35,28800.0,59.35,59.45,59.23,59.35,28800.0
2012-06-26 14:00:00,59.36,59.8,59.35,59.68,91700.0,59.36,59.8,59.35,59.68,91700.0
2012-06-26 14:30:00,59.7,59.9,59.58,59.79,72800.0,59.7,59.9,59.58,59.79,72800.0
2012-06-26 15:00:00,59.8,59.89,59.66,59.82,83500.0,59.8,59.89,59.66,59.82,83500.0
2012-06-26 15:30:00,59.75,60.0,59.59,59.63,289900.0,59.75,60.0,59.59,59.63,289900.0
2012-06-27 09:30:00,60.72,60.91,59.19,59.68,181500.0,60.72,60.91,59.19,59.68,181500.0
2012-06-27 10:00:00,59.72,60.3,59.68,60.2,133300.0,59.72,60.3,59.68,60.2,133300.0
2012-06-27 10:30:00,60.2,60.59,60.07,60.59,105700.0,60.2,60.59,60.07,60.59,105700.0
2012-06-27 11:00:00,60.63,60.89,60.57,60.7,92800.0,60.63,60.89,60.57,60.7,92800.0
2012-06-27 11:30:00,60.73,61.14,60.71,61.08,83000.0,60.73,61.14,60.71,61.08,83000.0
2012-06-27 12:00:00,61.02,61.03,60.86,60.95,92500.0,61.02,61.03,60.86,60.95,92500.0
2012-06-27 12:30:00,60.92,60.96,60.85,60.89,59400.0,60.92,60.96,60.85,60.89,59400.0
2012-06-27 13:00:00,60.87,60.98,60.86,60.86,48200.0,60.87,60.98,60.86,60.86,48200.0
2012-06-27 13:30:00,60.86,60.98,60.84,60.86,115300.0,60.86,60.98,60.84,60.86,115300.0
2012-06-27 14:00:00,60.85,60.86,60.69,60.8,125600.0,60.85,60.86,60.69,60.8,125600.0
2012-06-27 14:30:00,60.79,60.79,60.71,60.75,80800.0,60.79,60.79,60.71,60.75,80800.0
2012-06-27 15:00:00,60.76,61.0,60.73,61.0,100600.0,60.76,61.0,60.73,61.0,100600.0
2012-06-27 15:30:00,60.98,61.18,60.91,61.11,206000.0,60.98,61.18,60.91,61.11,206000.0
2012-06-28 09:30:00,53.91,56.67,53.83,55.46,4631000.0,53.91,56.67,53.83,55.46,4631000.0
2012-06-28 10:00:00,55.42,55.94,54.81,55.04,1121300.0,55.42,55.94,54.81,55.04,1121300.0
2012-06-28 10:30:00,55.02,56.07,54.66,54.91,1045500.0,55.02,56.07,54.66,54.91,1045500.0
2012-06-28 11:00:00,54.91,54.98,54.7,54.84,374000.0,54.91,54.98,54.7,54.84,374000.0
2012-06-28 11:30:00,54.83,54.94,54.61,54.61,370900.0,54.83,54.94,54.61,54.61,370900.0
2012-06-28 12:00:00,54.6,54.85,54.29,54.32,402000.0,54.6,54.85,54.29,54.32,402000.0
2012-06-28 12:30:00,54.34,54.37,53.61,53.83,412800.0,54.34,54.37,53.61,53.83,412800.0
2012-06-28 13:00:00,53.81,53.9,53.17,53.26,411300.0,53.81,53.9,53.17,53.26,411300.0
2012-06-28 13:30:00,53.3,53.31,52.23,52.61,709400.0,53.3,53.31,52.23,52.61,709400.0
2012-06-28 14:00:00,52.62,52.7,51.22,51.28,793800.0,52.62,52.7,51.22,51.28,793800.0
2012-06-28 14:30:00,51.29,51.38,50.06,50.09,948700.0,51.29,51.38,50.06,50.09,948700.0
2012-06-28 15:00:00,50.09,50.3,47.86,49.64,3071000.0,50.09,50.3,47.86,49.64,3071000.0
2012-06-28 15:30:00,49.63,51.74,49.35,51.16,2731100.0,49.63,51.74,49.35,51.16,2731100.0
2012-06-29 09:30:00,53.24,53.29,52.29,52.98,1037400.0,53.24,53.29,52.29,52.98,1037400.0
2012-06-29 10:00:00,53.0,54.72,52.98,53.54,1360400.0,53.0,54.72,52.98,53.54,1360400.0
2012-06-29 10:30:00,53.5,54.63,53.2,54.2,566300.0,53.5,54.63,53.2,54.2,566300.0
2012-06-29 11:00:00,54.19,55.05,54.19,54.99,427100.0,54.19,55.05,54.19,54.99,427100.0
2012-06-29 11:30:00,55.0,55.13,54.46,54.58,418600.0,55.0,55.13,54.46,54.58,418600.0
2012-06-29 12:00:00,54.55,54.7,54.5,54.65,292700.0,54.55,54.7,54.5,54.65,292700.0
2012-06-29 12:30:00,54.67,55.28,54.67,55.18,252000.0,54.67,55.28,54.67,55.18,252000.0
2012-06-29 13:00:00,55.21,55.47,55.05,55.32,242400.0,55.21,55.47,55.05,55.32,242400.0
2012-06-29 13:30:00,55.33,55.91,55.07,55.84,251000.0,55.33,55.91,55.07,55.84,251000.0
2012-06-29 14:00:00,55.82,56.5,55.81,56.46,306700.0,55.82,56.5,55.81,56.46,306700.0
2012-06-29 14:30:00,56.44,56.46,55.94,56.19,194600.0,56.44,56.46,55.94,56.19,194600.0
2012-06-29 15:00:00,56.18,56.18,55.59,55.73,184400.0,56.18,56.18,55.59,55.73,184400.0
2012-06-29 15:30:00,55.69,55.92,55.61,55.91,298200.0,55.69,55.92,55.61,55.91,298200.0
2012-07-02 09:30:00,56.0,56.17,55.02,55.66,239400.0,56.0,56.17,55.02,55.66,239400.0
2012-07-02 10:00:00,55.64,55.64,54.82,55.34,279300.0,55.64,55.64,54.82,55.34,279300.0
2012-07-02 10:30:00,55.34,55.8,55.0,55.02,277400.0,55.34,55.8,55.0,55.02,277400.0
2012-07-02 11:00:00,55.02,55.15,54.96,55.07,139000.0,55.02,55.15,54.96,55.07,139000.0
2012-07-02 11:30:00,55.09,55.14,54.95,55.01,119800.0,55.09,55.14,54.95,55.01,119800.0
2012-07-02 12:00:00,55.02,55.21,54.98,55.02,152800.0,55.02,55.21,54.98,55.02,152800.0
2012-07-02 12:30:00,55.05,55.11,54.96,55.0,102300.0,55.05,55.11,54.96,55.0,102300.0
2012-07-02 13:00:00,55.0,55.05,54.57,54.61,106700.0,55.0,55.05,54.57,54.61,106700.0
2012-07-02 13:30:00,54.61,54.8,54.5,54.59,124600.0,54.61,54.8,54.5,54.59,124600.0
2012-07-02 14:00:00,54.59,54.8,54.5,54.75,131800.0,54.59,54.8,54.5,54.75,131800.0
2012-07-02 14:30:00,54.77,55.0,54.77,54.91,123800.0,54.77,55.0,54.77,54.91,123800.0
2012-07-02 15:00:00,54.94,55.47,54.86,55.47,183100.0,54.94,55.47,54.86,55.47,183100.0
2012-07-02 15:30:00,55.47,55.6,55.33,55.56,293000.0,55.47,55.6,55.33,55.56,293000.0
2012-07-03 09:30:00,55.63,56.0,54.72,54.72,223100.0,55.63,56.0,54.72,54.72,223100.0
2012-07-03 10:00:00,54.73,55.0,54.43,54.63,165300.0,54.73,55.0,54.43,54.63,165300.0
2012-07-03 10:30:00,54.63,54.92,54.49,54.8,168700.0,54.63,54.92,54.49,54.8,168700.0
2012-07-03 11:00:00,54.77,55.5,54.51,55.45,140500.0,54.77,55.5,54.51,55.45,140500.0
2012-07-03 11:30:00,55.45,55.69,55.44,55.65,105000.0,55.45,55.69,55.44,55.65,105000.0
2012-07-03 12:00:00,55.65,55.68,55.24,55.45,96400.0,55.65,55.68,55.24,55.45,96400.0
2012-07-03 12:30:00,55.44,55.56,55.3,55.5,141500.0,55.44,55.56,55.3,55.5,141500.0
2012-07-05 09:30:00,55.51,56.03,55.43,55.74,174500.0,55.51,56.03,55.43,55.74,174500.0
2012-07-05 10:00:00,55.73,56.01,55.63,55.85,132300.0,55.73,56.01,55.63,55.85,132300.0
2012-07-05 10:30:00,55.85,55.98,55.77,55.8,106800.0,55.85,55.98,55.77,55.8,106800.0
2012-07-05 11:00:00,55.81,55.92,55.61,55.76,144400.0,55.81,55.92,55.61,55.76,144400.0
2012-07-05 11:30:00,55.79,55.88,55.53,55.65,51500.0,55.79,55.88,55.53,55.65,51500.0
2012-07-05 12:00:00,55.66,55.75,55.34,55.4,45900.0,55.66,55.75,55.34,55.4,45900.0
2012-07-05 12:30:00,55.4,55.64,55.31,55.6,47000.0,55.4,55.64,55.31,55.6,47000.0
2012-07-05 13:00:00,55.58,55.58,55.41,55.49,27600.0,55.58,55.58,55.41,55.49,27600.0
2012-07-05 13:30:00,55.5,55.51,55.36,55.44,75700.0,55.5,55.51,55.36,55.44,75700.0
2012-07-05 14:00:00,55.47,55.54,55.45,55.5,74600.0,55.47,55.54,55.45,55.5,74600.0
2012-07-05 14:30:00,55.49,55.52,55.4,55.44,50700.0,55.49,55.52,55.4,55.44,50700.0
2012-07-05 15:00:00,55.44,55.54,55.31,55.47,60000.0,55.44,55.54,55.31,55.47,60000.0
2012-07-05 15:30:00,55.5,55.65,55.38,55.48,334900.0,55.5,55.65,55.38,55.48,334900.0
2012-07-06 09:30:00,55.53,55.77,55.21,55.4,150300.0,55.53,55.77,55.21,55.4,150300.0
2012-07-06 10:00:00,55.32,55.4,54.95,55.0,103400.0,55.32,55.4,54.95,55.0,103400.0
2012-07-06 10:30:00,55.0,55.13,54.81,54.98,81500.0,55.0,55.13,54.81,54.98,81500.0
2012-07-06 11:00:00,54.99,54.99,54.82,54.82,44500.0,54.99,54.99,54.82,54.82,44500.0
2012-07-06 11:30:00,54.82,54.87,54.76,54.81,28700.0,54.82,54.87,54.76,54.81,28700.0
2012-07-06 12:00:00,54.75,54.82,54.6,54.66,54500.0,54.75,54.82,54.6,54.66,54500.0
2012-07-06 12:30:00,54.66,54.72,54.51,54.56,49500.0,54.66,54.72,54.51,54.56,49500.0
2012-07-06 13:00:00,54.57,54.74,54.51,54.56,109100.0,54.57,54.74,54.51,54.56,109100.0
2012-07-06 13:30:00,54.56,54.59,54.35,54.36,65200.0,54.56,54.59,54.35,54.36,65200.0
2012-07-06 14:00:00,54.38,54.44,54.13,54.37,80300.0,54.38,54.44,54.13,54.37,80300.0
2012-07-06 14:30:00,54.37,54.55,54.35,54.5,86200.0,54.37,54.55,54.35,54.5,86200.0
2012-07-06 15:00:00,54.5,54.54,54.46,54.52,110100.0,54.5,54.54,54.46,54.52,110100.0
2012-07-06 15:30:00,54.52,54.67,54.46,54.66,290400.0,54.52,54.67,54.46,54.66,290400.0
2012-07-09 09:30:00,55.45,55.59,54.46,54.54,169900.0,55.45,55.59,54.46,54.54,169900.0
2012-07-09 10:00:00,54.54,54.56,54.06,54.29,107300.0,54.54,54.56,54.06,54.29,107300.0
2012-07-09 10:30:00,54.32,54.69,54.18,54.59,69900.0,54.32,54.69,54.18,54.59,69900.0
2012-07-09 11:00:00,54.6,54.63,54.15,54.34,68900.0,54.6,54.63,54.15,54.34,68900.0
2012-07-09 11:30:00,54.31,54.36,54.15,54.22,98700.0,54.31,54.36,54.15,54.22,98700.0
2012-07-09 12:00:00,54.2,54.3,54.08,54.15,47500.0,54.2,54.3,54.08,54.15,47500.0
2012-07-09 12:30:00,54.18,54.28,54.15,54.2,37100.0,54.18,54.28,54.15,54.2,37100.0
2012-07-09 13:00:00,54.19,54.28,54.08,54.16,61200.0,54.19,54.28,54.08,54.16,61200.0
2012-07-09 13:30:00,54.16,54.25,54.16,54.2,156600.0,54.16,54.25,54.16,54.2,156600.0
2012-07-09 14:00:00,54.21,54.38,54.17,54.21,90400.0,54.21,54.38,54.17,54.21,90400.0
2012-07-09 14:30:00,54.2,54.26,53.89,54.25,175500.0,54.2,54.26,53.89,54.25,175500.0
2012-07-09 15:00:00,54.26,54.29,54.12,54.21,133300.0,54.26,54.29,54.12,54.21,133300.0
2012-07-09 15:30:00,54.23,54.24,53.94,54.14,361400.0,54.23,54.24,53.94,54.14,361400.0
2012-07-10 09:30:00,54.62,55.23,54.41,54.65,283400.0,54.62,55.23,54.41,54.65,283400.0
2012-07-10 10:00:00,54.65,54.69,54.3,54.46,160800.0,54.65,54.69,54.3,54.46,160800.0
2012-07-10 10:30:00,54.44,54.51,54.11,54.3,78800.0,54.44,54.51,54.11,54.3,78800.0
2012-07-10 11:00:00,54.34,54.55,54.0,54.48,117100.0,54.34,54.55,54.0,54.48,117100.0
2012-07-10 11:30:00,54.45,54.72,54.44,54.61,74800.0,54.45,54.72,54.44,54.61,74800.0
2012-07-10 12:00:00,54.63,54.63,54.25,54.46,79000.0,54.63,54.63,54.25,54.46,79000.0
2012-07-10 12:30:00,54.46,54.66,54.46,54.58,80400.0,54.46,54.66,54.46,54.58,80400.0
2012-07-10 13:00:00,54.59,54.75,54.5,54.71,85300.0,54.59,54.75,54.5,54.71,85300.0
2012-07-10 13:30:00,54.7,54.71,54.58,54.59,114500.0,54.7,54.71,54.58,54.59,114500.0
2012-07-10 14:00:00,54.57,54.6,54.23,54.34,109700.0,54.57,54.6,54.23,54.34,109700.0
2012-07-10 14:30:00,54.34,54.37,54.13,54.28,92500.0,54.34,54.37,54.13,54.28,92500.0
2012-07-10 15:00:00,54.24,54.3,53.99,53.99,144700.0,54.24,54.3,53.99,53.99,144700.0
2012-07-10 15:30:00,54.0,54.3,53.99,54.15,276400.0,54.0,54.3,53.99,54.15,276400.0
2012-07-11 09:30:00,54.39,54.64,53.84,53.84,225500.0,54.39,54.64,53.84,53.84,225500.0
2012-07-11 10:00:00,53.82,54.73,53.71,54.43,95600.0,53.82,54.73,53.71,54.43,95600.0
2012-07-11 10:30:00,54.38,54.4,53.54,53.54,149200.0,54.38,54.4,53.54,53.54,149200.0
2012-07-11 11:00:00,53.53,53.63,52.81,53.02,212300.0,53.53,53.63,52.81,53.02,212300.0
2012-07-11 11:30:00,53.03,53.27,52.92,53.21,76000.0,53.03,53.27,52.92,53.21,76000.0
2012-07-11 12:00:00,53.23,53.26,52.91,52.96,79900.0,53.23,53.26,52.91,52.96,79900.0
2012-07-11 12:30:00,53.0,53.37,53.0,53.16,73600.0,53.0,53.37,53.0,53.16,73600.0
2012-07-11 13:00:00,53.13,53.2,52.85,52.86,60700.0,53.13,53.2,52.85,52.86,60700.0
2012-07-11 13:30:00,52.87,53.15,52.7,53.14,103100.0,52.87,53.15,52.7,53.14,103100.0
2012-07-11 14:00:00,53.17,53.2,52.56,52.63,95700.0,53.17,53.2,52.56,52.63,95700.0
2012-07-11 14:30:00,52.63,53.07,52.55,52.93,94500.0,52.63,53.07,52.55,52.93,94500.0
2012-07-11 15:00:00,52.92,53.09,52.68,52.81,131300.0,52.92,53.09,52.68,52.81,131300.0
2012-07-11 15:30:00,52.81,53.05,52.65,52.77,336500.0,52.81,53.05,52.65,52.77,336500.0
2012-07-12 09:30:00,52.37,52.96,52.11,52.41,233200.0,52.37,52.96,52.11,52.41,233200.0
2012-07-12 10:00:00,52.44,52.44,52.06,52.27,76100.0,52.44,52.44,52.06,52.27,76100.0
2012-07-12 10:30:00,52.26,52.26,51.86,52.15,146100.0,52.26,52.26,51.86,52.15,146100.0
2012-07-12 11:00:00,52.16,52.69,52.16,52.55,114800.0,52.16,52.69,52.16,52.55,114800.0
2012-07-12 11:30:00,52.53,53.01,52.26,52.87,175100.0,52.53,53.01,52.26,52.87,175100.0
2012-07-12 12:00:00,52.88,53.1,52.72,52.72,107100.0,52.88,53.1,52.72,52.72,107100.0
2012-07-12 12:30:00,52.74,53.03,52.6,53.01,96500.0,52.74,53.03,52.6,53.01,96500.0
2012-07-12 13:00:00,53.03,53.63,53.02,53.55,53800.0,53.03,53.63,53.02,53.55,53800.0
2012-07-12 13:30:00,53.56,53.88,53.25,53.26,59900.0,53.56,53.88,53.25,53.26,59900.0
2012-07-12 14:00:00,53.27,53.43,53.04,53.08,73100.0,53.27,53.43,53.04,53.08,73100.0
2012-07-12 14:30:00,53.09,53.32,53.09,53.28,73500.0,53.09,53.32,53.09,53.28,73500.0
2012-07-12 15:00:00,53.26,53.31,53.05,53.29,97600.0,53.26,53.31,53.05,53.29,97600.0
2012-07-12 15:30:00,53.28,53.31,52.88,52.95,269700.0,53.28,53.31,52.88,52.95,269700.0
2012-07-13 09:30:00,52.99,53.57,52.88,53.23,165900.0,52.99,53.57,52.88,53.23,165900.0
2012-07-13 10:00:00,53.24,53.43,53.21,53.27,67000.0,53.24,53.43,53.21,53.27,67000.0
2012-07-13 10:30:00,53.28,53.47,53.18,53.18,94700.0,53.28,53.47,53.18,53.18,94700.0
2012-07-13 11:00:00,53.16,53.39,53.15,53.22,36400.0,53.16,53.39,53.15,53.22,36400.0
2012-07-13 11:30:00,53.23,53.34,53.21,53.26,34500.0,53.23,53.34,53.21,53.26,34500.0
2012-07-13 12:00:00,53.27,53.4,53.16,53.19,38200.0,53.27,53.4,53.16,53.19,38200.0
2012-07-13 12:30:00,53.2,53.2,53.06,53.16,34100.0,53.2,53.2,53.06,53.16,34100.0
2012-07-13 13:00:00,53.18,53.31,53.02,53.04,42200.0,53.18,53.31,53.02,53.04,42200.0
2012-07-13 13:30:00,53.03,53.29,53.03,53.27,64600.0,53.03,53.29,53.03,53.27,64600.0
2012-07-13 14:00:00,53.29,53.33,53.15,53.26,53800.0,53.29,53.33,53.15,53.26,53800.0
2012-07-13 14:30:00,53.27,53.43,53.27,53.31,60200.0,53.27,53.43,53.27,53.31,60200.0
2012-07-13 15:00:00,53.32,53.71,53.31,53.5,134600.0,53.32,53.71,53.31,53.5,134600.0
2012-07-13 15:30:00,53.51,53.73,53.49,53.53,218300.0,53.51,53.73,53.49,53.53,218300.0
2012-07-16 09:30:00,52.65,53.09,52.65,52.85,206300.0,52.65,53.09,52.65,52.85,206300.0
2012-07-16 10:00:00,52.85,53.22,52.68,53.22,96900.0,52.85,53.22,52.68,53.22,96900.0
2012-07-16 10:30:00,53.29,53.42,53.17,53.24,132300.0,53.29,53.42,53.17,53.24,132300.0
2012-07-16 11:00:00,53.26,53.71,53.25,53.57,89000.0,53.26,53.71,53.25,53.57,89000.0
2012-07-16 11:30:00,53.56,53.58,52.85,52.85,203000.0,53.56,53.58,52.85,52.85,203000.0
2012-07-16 12:00:00,52.85,53.03,52.34,52.44,84200.0,52.85,53.03,52.34,52.44,84200.0
2012-07-16 12:30:00,52.44,52.67,51.56,52.59,376400.0,52.44,52.67,51.56,52.59,376400.0
2012-07-16 13:00:00,52.53,52.57,52.14,52.41,70200.0,52.53,52.57,52.14,52.41,70200.0
2012-07-16 13:30:00,52.42,52.61,52.35,52.5,75000.0,52.42,52.61,52.35,52.5,75000.0
2012-07-16 14:00:00,52.48,52.52,52.43,52.46,60700.0,52.48,52.52,52.43,52.46,60700.0
2012-07-16 14:30:00,52.47,52.5,52.24,52.34,74200.0,52.47,52.5,52.24,52.34,74200.0
2012-07-16 15:00:00,52.35,52.47,52.27,52.43,112700.0,52.35,52.47,52.27,52.43,112700.0
2012-07-16 15:30:00,52.41,52.47,52.26,52.41,240900.0,52.41,52.47,52.26,52.41,240900.0
2012-07-17 09:30:00,52.45,53.09,52.45,52.88,120900.0,52.45,53.09,52.45,52.88,120900.0
2012-07-17 10:00:00,52.88,52.88,52.15,52.39,67900.0,52.88,52.88,52.15,52.39,67900.0
2012-07-17 10:30:00,52.45,52.62,51.9,52.0,84600.0,52.45,52.62,51.9,52.0,84600.0
2012-07-17 11:00:00,52.03,52.45,51.98,52.33,43800.0,52.03,52.45,51.98,52.33,43800.0
2012-07-17 11:30:00,52.3,53.18,52.27,53.18,59000.0,52.3,53.18,52.27,53.18,59000.0
2012-07-17 12:00:00,53.22,53.32,52.97,53.11,252300.0,53.22,53.32,52.97,53.11,252300.0
2012-07-17 12:30:00,53.11,53.23,52.79,52.8,42700.0,53.11,53.23,52.79,52.8,42700.0
2012-07-17 13:00:00,52.76,53.19,52.7,53.05,41500.0,52.76,53.19,52.7,53.05,41500.0
2012-07-17 13:30:00,53.05,53.14,52.94,52.96,42700.0,53.05,53.14,52.94,52.96,42700.0
2012-07-17 14:00:00,52.95,53.0,52.81,52.9,42200.0,52.95,53.0,52.81,52.9,42200.0
2012-07-17 14:30:00,52.91,52.99,52.69,52.75,125900.0,52.91,52.99,52.69,52.75,125900.0
2012-07-17 15:00:00,52.73,52.88,52.68,52.78,141800.0,52.73,52.88,52.68,52.78,141800.0
2012-07-17 15:30:00,52.78,52.92,52.65,52.71,152500.0,52.78,52.92,52.65,52.71,152500.0
2012-07-18 09:30:00,52.66,53.87,52.49,53.46,139100.0,52.66,53.87,52.49,53.46,139100.0
2012-07-18 10:00:00,53.45,53.6,53.1,53.3,112400.0,53.45,53.6,53.1,53.3,112400.0
2012-07-18 10:30:00,53.3,53.75,53.14,53.58,133500.0,53.3,53.75,53.14,53.58,133500.0
2012-07-18 11:00:00,53.58,53.6,52.95,53.0,80900.0,53.58,53.6,52.95,53.0,80900.0
2012-07-18 11:30:00,53.0,53.06,52.91,52.98,101900.0,53.0,53.06,52.91,52.98,101900.0
2012-07-18 12:00:00,53.0,53.07,52.95,52.97,91900.0,53.0,53.07,52.95,52.97,91900.0
2012-07-18 12:30:00,52.99,53.42,52.95,53.31,91800.0,52.99,53.42,52.95,53.31,91800.0
2012-07-18 13:00:00,53.32,53.61,53.21,53.4,84500.0,53.32,53.61,53.21,53.4,84500.0
2012-07-18 13:30:00,53.42,53.56,53.28,53.56,93000.0,53.42,53.56,53.28,53.56,93000.0
2012-07-18 14:00:00,53.55,53.65,53.33,53.34,80200.0,53.55,53.65,53.33,53.34,80200.0
2012-07-18 14:30:00,53.34,53.63,53.14,53.62,126500.0,53.34,53.63,53.14,53.62,126500.0
2012-07-18 15:00:00,53.64,53.71,53.38,53.52,96900.0,53.64,53.71,53.38,53.52,96900.0
2012-07-18 15:30:00,53.53,53.67,53.5,53.61,187900.0,53.53,53.67,53.5,53.61,187900.0
2012-07-19 09:30:00,53.53,53.58,51.64,52.5,367700.0,53.53,53.58,51.64,52.5,367700.0
2012-07-19 10:00:00,52.45,52.91,52.18,52.51,294400.0,52.45,52.91,52.18,52.51,294400.0
2012-07-19 10:30:00,52.5,52.76,52.44,52.6,73300.0,52.5,52.76,52.44,52.6,73300.0
2012-07-19 11:00:00,52.61,52.68,52.39,52.44,71000.0,52.61,52.68,52.39,52.44,71000.0
2012-07-19 11:30:00,52.41,52.6,52.36,52.5,89000.0,52.41,52.6,52.36,52.5,89000.0
2012-07-19 12:00:00,52.5,52.7,52.47,52.65,72700.0,52.5,52.7,52.47,52.65,72700.0
2012-07-19 12:30:00,52.62,52.91,52.58,52.7,52300.0,52.62,52.91,52.58,52.7,52300.0
2012-07-19 13:00:00,52.68,52.72,52.42,52.46,62500.0,52.68,52.72,52.42,52.46,62500.0
2012-07-19 13:30:00,52.44,52.45,51.8,51.84,115200.0,52.44,52.45,51.8,51.84,115200.0
2012-07-19 14:00:00,51.85,52.1,51.83,52.07,107200.0,51.85,52.1,51.83,52.07,107200.0
2012-07-19 14:30:00,52.08,52.32,52.06,52.29,57900.0,52.08,52.32,52.06,52.29,57900.0
2012-07-19 15:00:00,52.29,52.47,52.23,52.3,72100.0,52.29,52.47,52.23,52.3,72100.0
2012-07-19 15:30:00,52.29,52.32,52.08,52.09,194400.0,52.29,52.32,52.08,52.09,194400.0
2012-07-20 09:30:00,52.23,52.4,51.34,51.57,189400.0,52.23,52.4,51.34,51.57,189400.0
2012-07-20 10:00:00,51.57,52.07,51.46,52.01,120500.0,51.57,52.07,51.46,52.01,120500.0
2012-07-20 10:30:00,51.99,52.06,51.68,52.04,97400.0,51.99,52.06,51.68,52.04,97400.0
2012-07-20 11:00:00,52.05,52.12,51.63,51.74,136800.0,52.05,52.12,51.63,51.74,136800.0
2012-07-20 11:30:00,51.71,52.17,51.67,52.0,89600.0,51.71,52.17,51.67,52.0,89600.0
2012-07-20 12:00:00,52.01,52.11,51.88,52.0,92000.0,52.01,52.11,51.88,52.0,92000.0
2012-07-20 12:30:00,51.99,52.08,51.88,52.0,95700.0,51.99,52.08,51.88,52.0,95700.0
2012-07-20 13:00:00,52.0,52.19,51.94,52.09,77500.0,52.0,52.19,51.94,52.09,77500.0
2012-07-20 13:30:00,52.09,52.15,51.92,52.03,84600.0,52.09,52.15,51.92,52.03,84600.0
2012-07-20 14:00:00,52.03,52.04,51.81,51.81,110500.0,52.03,52.04,51.81,51.81,110500.0
2012-07-20 14:30:00,51.81,51.95,51.8,51.84,61900.0,51.81,51.95,51.8,51.84,61900.0
2012-07-20 15:00:00,51.82,51.93,51.69,51.81,95100.0,51.82,51.93,51.69,51.81,95100.0
2012-07-20 15:30:00,51.8,51.92,51.21,51.25,398900.0,51.8,51.92,51.21,51.25,398900.0
2012-07-23 09:30:00,50.67,50.67,49.28,49.66,194200.0,50.67,50.67,49.28,49.66,194200.0
2012-07-23 10:00:00,49.55,49.79,49.35,49.68,137400.0,49.55,49.79,49.35,49.68,137400.0
2012-07-23 10:30:00,49.71,49.8,49.41,49.58,182600.0,49.71,49.8,49.41,49.58,182600.0
2012-07-23 11:00:00,49.62,49.82,49.38,49.66,97900.0,49.62,49.82,49.38,49.66,97900.0
2012-07-23 11:30:00,49.68,49.7,49.32,49.37,81000.0,49.68,49.7,49.32,49.37,81000.0
2012-07-23 12:00:00,49.35,49.51,49.22,49.46,79600.0,49.35,49.51,49.22,49.46,79600.0
2012-07-23 12:30:00,49.44,49.52,49.26,49.41,48400.0,49.44,49.52,49.26,49.41,48400.0
2012-07-23 13:00:00,49.41,49.6,49.39,49.57,129400.0,49.41,49.6,49.39,49.57,129400.0
2012-07-23 13:30:00,49.59,49.88,49.58,49.82,82000.0,49.59,49.88,49.58,49.82,82000.0
2012-07-23 14:00:00,49.81,49.9,49.69,49.84,83600.0,49.81,49.9,49.69,49.84,83600.0
2012-07-23 14:30:00,49.84,49.88,49.64,49.81,56700.0,49.84,49.88,49.64,49.81,56700.0
2012-07-23 15:00:00,49.79,50.05,49.66,49.86,133500.0,49.79,50.05,49.66,49.86,133500.0
2012-07-23 15:30:00,49.91,49.96,49.7,49.77,259900.0,49.91,49.96,49.7,49.77,259900.0
2012-07-24 09:30:00,49.77,50.0,49.18,49.32,116700.0,49.77,50.0,49.18,49.32,116700.0
2012-07-24 10:00:00,49.33,49.45,48.91,49.12,95500.0,49.33,49.45,48.91,49.12,95500.0
2012-07-24 10:30:00,49.12,49.19,48.69,48.74,110600.0,49.12,49.19,48.69,48.74,110600.0
2012-07-24 11:00:00,48.73,49.09,48.66,48.8,100100.0,48.73,49.09,48.66,48.8,100100.0
2012-07-24 11:30:00,48.83,48.88,48.47,48.78,134600.0,48.83,48.88,48.47,48.78,134600.0
2012-07-24 12:00:00,48.79,48.82,48.49,48.71,123900.0,48.79,48.82,48.49,48.71,123900.0
2012-07-24 12:30:00,48.7,48.74,48.52,48.7,63000.0,48.7,48.74,48.52,48.7,63000.0
2012-07-24 13:00:00,48.69,48.98,48.61,48.95,104200.0,48.69,48.98,48.61,48.95,104200.0
2012-07-24 13:30:00,48.94,49.08,48.52,48.52,106000.0,48.94,49.08,48.52,48.52,106000.0
2012-07-24 14:00:00,48.54,48.61,48.39,48.42,138200.0,48.54,48.61,48.39,48.42,138200.0
2012-07-24 14:30:00,48.39,48.52,48.15,48.26,81700.0,48.39,48.52,48.15,48.26,81700.0
2012-07-24 15:00:00,48.26,48.42,48.1,48.4,109100.0,48.26,48.42,48.1,48.4,109100.0
2012-07-24 15:30:00,48.44,48.5,48.2,48.43,302600.0,48.44,48.5,48.2,48.43,302600.0
2012-07-25 09:30:00,48.33,48.77,48.1,48.21,153200.0,48.33,48.77,48.1,48.21,153200.0
2012-07-25 10:00:00,48.18,48.91,48.1,48.9,170800.0,48.18,48.91,48.1,48.9,170800.0
2012-07-25 10:30:00,48.9,49.2,48.7,49.04,182100.0,48.9,49.2,48.7,49.04,182100.0
2012-07-25 11:00:00,49.05,49.35,48.91,49.27,94300.0,49.05,49.35,48.91,49.27,94300.0
2012-07-25 11:30:00,49.25,49.37,49.07,49.33,89100.0,49.25,49.37,49.07,49.33,89100.0
2012-07-25 12:00:00,49.32,49.34,49.08,49.12,65400.0,49.32,49.34,49.08,49.12,65400.0
2012-07-25 12:30:00,49.15,49.3,48.96,49.02,69100.0,49.15,49.3,48.96,49.02,69100.0
2012-07-25 13:00:00,49.01,49.33,48.79,49.3,110400.0,49.01,49.33,48.79,49.3,110400.0
2012-07-25 13:30:00,49.29,49.39,49.14,49.22,60400.0,49.29,49.39,49.14,49.22,60400.0
2012-07-25 14:00:00,49.22,49.29,49.11,49.12,102800.0,49.22,49.29,49.11,49.12,102800.0
2012-07-25 14:30:00,49.11,49.19,49.04,49.04,161400.0,49.11,49.19,49.04,49.04,161400.0
2012-07-25 15:00:00,49.04,49.12,48.83,48.94,104100.0,49.04,49.12,48.83,48.94,104100.0
2012-07-25 15:30:00,48.94,49.11,48.81,49.08,185700.0,48.94,49.11,48.81,49.08,185700.0
2012-07-26 09:30:00,49.61,49.94,48.98,49.39,196600.0,49.61,49.94,48.98,49.39,196600.0
2012-07-26 10:00:00,49.35,49.5,49.23,49.25,96700.0,49.35,49.5,49.23,49.25,96700.0
2012-07-26 10:30:00,49.25,49.25,48.66,48.83,81600.0,49.25,49.25,48.66,48.83,81600.0
2012-07-26 11:00:00,48.82,49.03,48.64,48.71,52800.0,48.82,49.03,48.64,48.71,52800.0
2012-07-26 11:30:00,48.73,48.85,48.62,48.75,58100.0,48.73,48.85,48.62,48.75,58100.0
2012-07-26 12:00:00,48.77,48.9,48.69,48.88,37800.0,48.77,48.9,48.69,48.88,37800.0
2012-07-26 12:30:00,48.82,48.94,48.78,48.88,24900.0,48.82,48.94,48.78,48.88,24900.0
2012-07-26 13:00:00,48.89,49.0,48.7,48.94,50300.0,48.89,49.0,48.7,48.94,50300.0
2012-07-26 13:30:00,48.96,49.0,48.8,48.81,31900.0,48.96,49.0,48.8,48.81,31900.0
2012-07-26 14:00:00,48.8,48.85,48.7,48.82,42100.0,48.8,48.85,48.7,48.82,42100.0
2012-07-26 14:30:00,48.82,49.05,48.66,49.01,69000.0,48.82,49.05,48.66,49.01,69000.0
2012-07-26 15:00:00,49.01,49.2,49.01,49.19,61300.0,49.01,49.2,49.01,49.19,61300.0
2012-07-26 15:30:00,49.16,49.28,49.05,49.09,170600.0,49.16,49.28,49.05,49.09,170600.0
2012-07-27 09:30:00,50.26,50.99,50.12,50.28,240800.0,50.26,50.99,50.12,50.28,240800.0
2012-07-27 10:00:00,50.32,50.37,49.73,50.15,131800.0,50.32,50.37,49.73,50.15,131800.0
2012-07-27 10:30:00,50.15,50.17,49.87,49.95,87200.0,50.15,50.17,49.87,49.95,87200.0
2012-07-27 11:00:00,49.97,50.05,49.9,49.98,103900.0,49.97,50.05,49.9,49.98,103900.0
2012-07-27 11:30:00,49.97,50.04,49.95,50.01,146400.0,49.97,50.04,49.95,50.01,146400.0
2012-07-27 12:00:00,50.02,50.1,49.92,50.03,127400.0,50.02,50.1,49.92,50.03,127400.0
2012-07-27 12:30:00,50.03,50.04,49.91,49.99,134500.0,50.03,50.04,49.91,49.99,134500.0
2012-07-27 13:00:00,50.0,50.05,49.93,50.03,110900.0,50.0,50.05,49.93,50.03,110900.0
2012-07-27 13:30:00,50.03,50.05,49.95,50.01,250600.0,50.03,50.05,49.95,50.01,250600.0
2012-07-27 14:00:00,50.02,50.08,49.99,50.01,146600.0,50.02,50.08,49.99,50.01,146600.0
2012-07-27 14:30:00,50.0,50.03,49.49,49.54,102700.0,50.0,50.03,49.49,49.54,102700.0
2012-07-27 15:00:00,49.48,49.69,49.32,49.52,95800.0,49.48,49.69,49.32,49.52,95800.0
2012-07-27 15:30:00,49.52,49.57,49.02,49.33,514900.0,49.52,49.57,49.02,49.33,514900.0
2012-07-30 09:30:00,49.5,50.49,49.5,50.02,235500.0,49.5,50.49,49.5,50.02,235500.0
2012-07-30 10:00:00,50.03,50.33,49.86,50.24,93700.0,50.03,50.33,49.86,50.24,93700.0
2012-07-30 10:30:00,50.2,50.22,49.98,50.2,102800.0,50.2,50.22,49.98,50.2,102800.0
2012-07-30 11:00:00,50.18,50.4,50.06,50.18,77000.0,50.18,50.4,50.06,50.18,77000.0
2012-07-30 11:30:00,50.14,50.25,49.85,50.0,77800.0,50.14,50.25,49.85,50.0,77800.0
2012-07-30 12:00:00,49.98,50.02,49.9,49.98,66600.0,49.98,50.02,49.9,49.98,66600.0
2012-07-30 12:30:00,49.99,50.07,49.67,49.74,70100.0,49.99,50.07,49.67,49.74,70100.0
2012-07-30 13:00:00,49.74,50.07,49.68,50.02,85100.0,49.74,50.07,49.68,50.02,85100.0
2012-07-30 13:30:00,50.02,50.09,49.88,49.9,81800.0,50.02,50.09,49.88,49.9,81800.0
2012-07-30 14:00:00,49.91,49.91,49.72,49.75,99000.0,49.91,49.91,49.72,49.75,99000.0
2012-07-30 14:30:00,49.77,49.94,49.72,49.88,113200.0,49.77,49.94,49.72,49.88,113200.0
2012-07-30 15:00:00,49.87,49.9,49.65,49.69,167000.0,49.87,49.9,49.65,49.69,167000.0
2012-07-30 15:30:00,49.7,49.99,49.68,49.95,686300.0,49.7,49.99,49.68,49.95,686300.0
2012-07-31 09:30:00,49.8,50.17,46.03,49.99,1488300.0,49.8,50.17,46.03,49.99,1488300.0
2012-07-31 10:00:00,49.98,50.49,49.71,49.96,752900.0,49.98,50.49,49.71,49.96,752900.0
2012-07-31 10:30:00,49.96,50.27,49.45,49.87,263000.0,49.96,50.27,49.45,49.87,263000.0
2012-07-31 11:00:00,49.87,50.54,49.82,50.05,294100.0,49.87,50.54,49.82,50.05,294100.0
2012-07-31 11:30:00,50.03,50.28,49.87,49.9,157200.0,50.03,50.28,49.87,49.9,157200.0
2012-07-31 12:00:00,49.91,49.97,49.21,49.34,186300.0,49.91,49.97,49.21,49.34,186300.0
2012-07-31 12:30:00,49.31,49.36,48.68,49.04,276100.0,49.31,49.36,48.68,49.04,276100.0
2012-07-31 13:00:00,49.0,49.12,48.56,48.65,163600.0,49.0,49.12,48.56,48.65,163600.0
2012-07-31 13:30:00,48.66,49.01,48.52,48.58,169800.0,48.66,49.01,48.52,48.58,169800.0
2012-07-31 14:00:00,48.58,49.03,48.4,48.96,212300.0,48.58,49.03,48.4,48.96,212300.0
2012-07-31 14:30:00,48.97,49.13,48.34,48.41,160700.0,48.97,49.13,48.34,48.41,160700.0
2012-07-31 15:00:00,48.41,48.5,48.27,48.45,241400.0,48.41,48.5,48.27,48.45,241400.0
2012-07-31 15:30:00,48.47,48.56,48.1,48.51,608000.0,48.47,48.56,48.1,48.51,608000.0
2012-08-01 09:30:00,48.63,49.81,48.3,49.72,207900.0,48.63,49.81,48.3,49.72,207900.0
2012-08-01 10:00:00,49.64,49.65,48.94,48.99,178700.0,49.64,49.65,48.94,48.99,178700.0
2012-08-01 10:30:00,49.0,50.16,48.97,50.05,139900.0,49.0,50.16,48.97,50.05,139900.0
2012-08-01 11:00:00,50.05,50.22,49.73,50.15,124600.0,50.05,50.22,49.73,50.15,124600.0
2012-08-01 11:30:00,50.14,50.21,49.67,49.71,159200.0,50.14,50.21,49.67,49.71,159200.0
2012-08-01 12:00:00,49.72,49.84,49.45,49.6,193400.0,49.72,49.84,49.45,49.6,193400.0
2012-08-01 12:30:00,49.62,49.62,49.2,49.23,66200.0,49.62,49.62,49.2,49.23,66200.0
2012-08-01 13:00:00,49.24,49.42,49.1,49.1,55800.0,49.24,49.42,49.1,49.1,55800.0
2012-08-01 13:30:00,49.1,49.2,49.09,49.11,75100.0,49.1,49.2,49.09,49.11,75100.0
2012-08-01 14:00:00,49.11,49.25,49.08,49.22,195400.0,49.11,49.25,49.08,49.22,195400.0
2012-08-01 14:30:00,49.22,49.24,48.99,49.04,131700.0,49.22,49.24,48.99,49.04,131700.0
2012-08-01 15:00:00,49.04,49.12,48.98,49.08,136700.0,49.04,49.12,48.98,49.08,136700.0
2012-08-01 15:30:00,49.1,49.19,48.73,49.17,353200.0,49.1,49.19,48.73,49.17,353200.0
2012-08-02 09:30:00,50.0,50.7,49.28,50.0,681300.0,50.0,50.7,49.28,50.0,681300.0
2012-08-02 10:00:00,50.01,50.36,49.6,50.27,213200.0,50.01,50.36,49.6,50.27,213200.0
2012-08-02 10:30:00,50.23,50.46,50.01,50.4,141300.0,50.23,50.46,50.01,50.4,141300.0
2012-08-02 11:00:00,50.38,50.79,50.01,50.17,224400.0,50.38,50.79,50.01,50.17,224400.0
2012-08-02 11:30:00,50.16,50.18,49.37,49.49,187000.0,50.16,50.18,49.37,49.49,187000.0
2012-08-02 12:00:00,49.51,50.04,49.5,49.79,151200.0,49.51,50.04,49.5,49.79,151200.0
2012-08-02 12:30:00,49.78,49.83,49.65,49.72,168000.0,49.78,49.83,49.65,49.72,168000.0
2012-08-02 13:00:00,49.7,49.72,49.58,49.67,121000.0,49.7,49.72,49.58,49.67,121000.0
2012-08-02 13:30:00,49.68,50.04,49.59,49.64,124400.0,49.68,50.04,49.59,49.64,124400.0
2012-08-02 14:00:00,49.63,49.7,49.61,49.67,113800.0,49.63,49.7,49.61,49.67,113800.0
2012-08-02 14:30:00,49.67,49.85,49.54,49.59,265700.0,49.67,49.85,49.54,49.59,265700.0
2012-08-02 15:00:00,49.59,49.67,49.39,49.52,151100.0,49.59,49.67,49.39,49.52,151100.0
2012-08-02 15:30:00,49.53,49.7,49.42,49.62,354000.0,49.53,49.7,49.42,49.62,354000.0
2012-08-03 09:30:00,50.2,50.66,49.33,49.83,331900.0,50.2,50.66,49.33,49.83,331900.0
2012-08-03 10:00:00,49.83,50.44,49.5,50.12,309600.0,49.83,50.44,49.5,50.12,309600.0
2012-08-03 10:30:00,50.09,50.48,49.95,50.14,196300.0,50.09,50.48,49.95,50.14,196300.0
2012-08-03 11:00:00,50.12,50.46,49.95,50.19,281900.0,50.12,50.46,49.95,50.19,281900.0
2012-08-03 11:30:00,50.18,50.37,49.86,50.34,218500.0,50.18,50.37,49.86,50.34,218500.0
2012-08-03 12:00:00,50.33,50.34,49.87,50.03,124600.0,50.33,50.34,49.87,50.03,124600.0
2012-08-03 12:30:00,50.05,50.05,49.95,49.98,99200.0,50.05,50.05,49.95,49.98,99200.0
2012-08-03 13:00:00,49.98,50.03,49.73,49.85,216500.0,49.98,50.03,49.73,49.85,216500.0
2012-08-03 13:30:00,49.84,50.0,49.81,49.91,65300.0,49.84,50.0,49.81,49.91,65300.0
2012-08-03 14:00:00,49.91,49.91,49.65,49.7,318300.0,49.91,49.91,49.65,49.7,318300.0
2012-08-03 14:30:00,49.69,49.69,49.42,49.55,272200.0,49.69,49.69,49.42,49.55,272200.0
2012-08-03 15:00:00,49.56,49.6,49.48,49.5,130800.0,49.56,49.6,49.48,49.5,130800.0
2012-08-03 15:30:00,49.49,49.54,49.23,49.33,580500.0,49.49,49.54,49.23,49.33,580500.0
2012-08-06 09:30:00,49.64,51.48,49.39,50.69,214800.0,49.64,51.48,49.39,50.69,214800.0
2012-08-06 10:00:00,50.66,51.32,50.42,51.29,151300.0,50.66,51.32,50.42,51.29,151300.0
2012-08-06 10:30:00,51.32,51.46,51.03,51.43,108000.0,51.32,51.46,51.03,51.43,108000.0
2012-08-06 11:00:00,51.41,51.8,51.36,51.69,138300.0,51.41,51.8,51.36,51.69,138300.0
2012-08-06 11:30:00,51.72,52.09,51.61,52.0,328300.0,51.72,52.09,51.61,52.0,328300.0
2012-08-06 12:00:00,52.0,52.3,52.0,52.15,208400.0,52.0,52.3,52.0,52.15,208400.0
2012-08-06 12:30:00,52.15,52.29,52.04,52.16,140000.0,52.15,52.29,52.04,52.16,140000.0
2012-08-06 13:00:00,52.14,52.26,52.1,52.14,91600.0,52.14,52.26,52.1,52.14,91600.0
2012-08-06 13:30:00,52.14,52.21,51.86,51.93,113300.0,52.14,52.21,51.86,51.93,113300.0
2012-08-06 14:00:00,51.92,51.98,51.64,51.8,136900.0,51.92,51.98,51.64,51.8,136900.0
2012-08-06 14:30:00,51.8,52.17,51.8,51.99,174700.0,51.8,52.17,51.8,51.99,174700.0
2012-08-06 15:00:00,52.0,52.12,51.91,52.0,200100.0,52.0,52.12,51.91,52.0,200100.0
2012-08-06 15:30:00,52.0,52.37,51.88,51.91,454700.0,52.0,52.37,51.88,51.91,454700.0
2012-08-07 09:30:00,52.3,52.35,51.19,51.52,282500.0,52.3,52.35,51.19,51.52,282500.0
2012-08-07 10:00:00,51.55,51.71,51.3,51.55,154400.0,51.55,51.71,51.3,51.55,154400.0
2012-08-07 10:30:00,51.51,51.63,51.39,51.61,57300.0,51.51,51.63,51.39,51.61,57300.0
2012-08-07 11:00:00,51.61,51.85,51.46,51.69,110400.0,51.61,51.85,51.46,51.69,110400.0
2012-08-07 11:30:00,51.72,51.99,51.61,51.99,66300.0,51.72,51.99,51.61,51.99,66300.0
2012-08-07 12:00:00,51.95,52.0,51.56,51.91,55500.0,51.95,52.0,51.56,51.91,55500.0
2012-08-07 12:30:00,51.9,52.11,51.9,52.08,29700.0,51.9,52.11,51.9,52.08,29700.0
2012-08-07 13:00:00,52.09,52.1,51.92,52.01,62300.0,52.09,52.1,51.92,52.01,62300.0
2012-08-07 13:30:00,52.01,52.01,51.74,51.76,53200.0,52.01,52.01,51.74,51.76,53200.0
2012-08-07 14:00:00,51.77,51.79,51.62,51.63,58100.0,51.77,51.79,51.62,51.63,58100.0
2012-08-07 14:30:00,51.63,51.76,51.59,51.68,51900.0,51.63,51.76,51.59,51.68,51900.0
2012-08-07 15:00:00,51.67,51.71,51.52,51.53,102300.0,51.67,51.71,51.52,51.53,102300.0
2012-08-07 15:30:00,51.52,51.58,51.4,51.46,250900.0,51.52,51.58,51.4,51.46,250900.0
2012-08-08 09:30:00,51.91,52.28,51.18,51.54,123400.0,51.91,52.28,51.18,51.54,123400.0
2012-08-08 10:00:00,51.51,51.71,51.34,51.4,58600.0,51.51,51.71,51.34,51.4,58600.0
2012-08-08 10:30:00,51.33,51.42,51.07,51.21,63600.0,51.33,51.42,51.07,51.21,63600.0
2012-08-08 11:00:00,51.23,51.28,51.08,51.1,130800.0,51.23,51.28,51.08,51.1,130800.0
2012-08-08 11:30:00,51.11,51.32,51.0,51.17,78900.0,51.11,51.32,51.0,51.17,78900.0
2012-08-08 12:00:00,51.12,51.22,51.05,51.06,38500.0,51.12,51.22,51.05,51.06,38500.0
2012-08-08 12:30:00,51.06,51.13,50.79,51.0,72600.0,51.06,51.13,50.79,51.0,72600.0
2012-08-08 13:00:00,50.98,51.06,50.81,50.9,65400.0,50.98,51.06,50.81,50.9,65400.0
2012-08-08 13:30:00,50.87,51.01,50.85,50.89,83600.0,50.87,51.01,50.85,50.89,83600.0
2012-08-08 14:00:00,50.89,50.9,50.72,50.75,43800.0,50.89,50.9,50.72,50.75,43800.0
2012-08-08 14:30:00,50.78,50.78,50.49,50.49,76000.0,50.78,50.78,50.49,50.49,76000.0
2012-08-08 15:00:00,50.49,50.87,50.48,50.87,142700.0,50.49,50.87,50.48,50.87,142700.0
2012-08-08 15:30:00,50.84,50.89,50.65,50.81,160800.0,50.84,50.89,50.65,50.81,160800.0
2012-08-09 09:30:00,50.71,51.81,50.71,51.66,126900.0,50.71,51.81,50.71,51.66,126900.0
2012-08-09 10:00:00,51.64,52.04,51.54,51.84,92400.0,51.64,52.04,51.54,51.84,92400.0
2012-08-09 10:30:00,51.9,52.08,51.82,51.9,84800.0,51.9,52.08,51.82,51.9,84800.0
2012-08-09 11:00:00,51.88,52.14,51.86,52.1,77200.0,51.88,52.14,51.86,52.1,77200.0
2012-08-09 11:30:00,52.14,52.18,51.47,51.54,98600.0,52.14,52.18,51.47,51.54,98600.0
2012-08-09 12:00:00,51.52,51.71,51.46,51.65,60700.0,51.52,51.71,51.46,51.65,60700.0
2012-08-09 12:30:00,51.63,51.83,51.61,51.68,125300.0,51.63,51.83,51.61,51.68,125300.0
2012-08-09 13:00:00,51.72,51.72,51.58,51.6,61000.0,51.72,51.72,51.58,51.6,61000.0
2012-08-09 13:30:00,51.6,51.66,51.46,51.5,54600.0,51.6,51.66,51.46,51.5,54600.0
2012-08-09 14:00:00,51.5,51.54,51.46,51.5,48600.0,51.5,51.54,51.46,51.5,48600.0
2012-08-09 14:30:00,51.51,51.59,51.47,51.58,87900.0,51.51,51.59,51.47,51.58,87900.0
2012-08-09 15:00:00,51.57,51.61,51.39,51.43,85500.0,51.57,51.61,51.39,51.43,85500.0
2012-08-09 15:30:00,51.42,51.61,51.4,51.51,321600.0,51.42,51.61,51.4,51.51,321600.0
2012-08-10 09:30:00,51.26,51.7,51.26,51.6,52000.0,51.26,51.7,51.26,51.6,52000.0
2012-08-10 10:00:00,51.63,52.2,51.55,51.77,61600.0,51.63,52.2,51.55,51.77,61600.0
2012-08-10 10:30:00,51.81,51.88,51.4,51.56,40500.0,51.81,51.88,51.4,51.56,40500.0
2012-08-10 11:00:00,51.57,51.62,51.22,51.32,71700.0,51.57,51.62,51.22,51.32,71700.0
2012-08-10 11:30:00,51.3,51.32,51.21,51.27,63200.0,51.3,51.32,51.21,51.27,63200.0
2012-08-10 12:00:00,51.26,51.27,51.15,51.18,28700.0,51.26,51.27,51.15,51.18,28700.0
2012-08-10 12:30:00,51.19,51.23,51.14,51.21,42800.0,51.19,51.23,51.14,51.21,42800.0
2012-08-10 13:00:00,51.21,51.33,51.17,51.27,113500.0,51.21,51.33,51.17,51.27,113500.0
2012-08-10 13:30:00,51.28,51.48,51.26,51.38,32400.0,51.28,51.48,51.26,51.38,32400.0
2012-08-10 14:00:00,51.34,51.44,51.28,51.42,28300.0,51.34,51.44,51.28,51.42,28300.0
2012-08-10 14:30:00,51.41,51.49,51.38,51.38,27700.0,51.41,51.49,51.38,51.38,27700.0
2012-08-10 15:00:00,51.38,51.57,51.35,51.54,56500.0,51.38,51.57,51.35,51.54,56500.0
2012-08-10 15:30:00,51.57,51.84,51.56,51.67,172900.0,51.57,51.84,51.56,51.67,172900.0
2012-08-13 09:30:00,51.44,51.9,51.27,51.27,73400.0,51.44,51.9,51.27,51.27,73400.0
2012-08-13 10:00:00,51.28,51.55,51.0,51.01,58800.0,51.28,51.55,51.0,51.01,58800.0
2012-08-13 10:30:00,51.0,51.06,50.8,50.9,154700.0,51.0,51.06,50.8,50.9,154700.0
2012-08-13 11:00:00,50.9,50.99,50.87,50.9,53800.0,50.9,50.99,50.87,50.9,53800.0
2012-08-13 11:30:00,50.9,51.1,50.88,51.06,51500.0,50.9,51.1,50.88,51.06,51500.0
2012-08-13 12:00:00,51.08,51.08,50.99,51.01,32000.0,51.08,51.08,50.99,51.01,32000.0
2012-08-13 12:30:00,51.02,51.17,50.99,51.16,31900.0,51.02,51.17,50.99,51.16,31900.0
2012-08-13 13:00:00,51.18,51.35,51.14,51.34,21700.0,51.18,51.35,51.14,51.34,21700.0
2012-08-13 13:30:00,51.35,51.35,51.16,51.19,28000.0,51.35,51.35,51.16,51.19,28000.0
2012-08-13 14:00:00,51.17,51.32,51.11,51.27,36400.0,51.17,51.32,51.11,51.27,36400.0
2012-08-13 14:30:00,51.27,51.36,51.27,51.32,53200.0,51.27,51.36,51.27,51.32,53200.0
2012-08-13 15:00:00,51.32,51.35,51.06,51.19,44500.0,51.32,51.35,51.06,51.19,44500.0
2012-08-13 15:30:00,51.16,51.43,51.16,51.42,133400.0,51.16,51.43,51.16,51.42,133400.0
2012-08-14 09:30:00,51.62,52.95,51.62,52.55,209700.0,51.62,52.95,51.62,52.55,209700.0
2012-08-14 10:00:00,52.36,52.86,52.16,52.66,74500.0,52.36,52.86,52.16,52.66,74500.0
2012-08-14 10:30:00,52.65,52.83,52.5,52.77,58500.0,52.65,52.83,52.5,52.77,58500.0
2012-08-14 11:00:00,52.79,52.93,52.58,52.59,62100.0,52.79,52.93,52.58,52.59,62100.0
2012-08-14 11:30:00,52.63,54.06,52.62,53.99,383400.0,52.63,54.06,52.62,53.99,383400.0
2012-08-14 12:00:00,54.02,54.42,53.43,53.68,370800.0,54.02,54.42,53.43,53.68,370800.0
2012-08-14 12:30:00,53.68,53.8,53.12,53.16,122900.0,53.68,53.8,53.12,53.16,122900.0
2012-08-14 13:00:00,53.16,53.61,53.13,53.52,116300.0,53.16,53.61,53.13,53.52,116300.0
2012-08-14 13:30:00,53.52,53.6,53.45,53.54,95600.0,53.52,53.6,53.45,53.54,95600.0
2012-08-14 14:00:00,53.54,53.8,53.53,53.8,54600.0,53.54,53.8,53.53,53.8,54600.0
2012-08-14 14:30:00,53.81,53.82,53.49,53.54,76000.0,53.81,53.82,53.49,53.54,76000.0
2012-08-14 15:00:00,53.55,53.55,53.14,53.38,93700.0,53.55,53.55,53.14,53.38,93700.0
2012-08-14 15:30:00,53.38,53.57,53.31,53.56,300300.0,53.38,53.57,53.31,53.56,300300.0
2012-08-15 09:30:00,53.4,54.04,53.26,54.0,233600.0,53.4,54.04,53.26,54.0,233600.0
2012-08-15 10:00:00,53.98,54.17,53.87,53.96,108500.0,53.98,54.17,53.87,53.96,108500.0
2012-08-15 10:30:00,54.0,54.04,53.53,53.9,85300.0,54.0,54.04,53.53,53.9,85300.0
2012-08-15 11:00:00,53.88,54.08,53.8,53.81,62200.0,53.88,54.08,53.8,53.81,62200.0
2012-08-15 11:30:00,53.82,54.1,53.82,54.06,60900.0,53.82,54.1,53.82,54.06,60900.0
2012-08-15 12:00:00,54.08,54.63,54.08,54.57,91000.0,54.08,54.63,54.08,54.57,91000.0
2012-08-15 12:30:00,54.57,54.74,54.48,54.64,68300.0,54.57,54.74,54.48,54.64,68300.0
2012-08-15 13:00:00,54.61,54.61,54.27,54.27,74100.0,54.61,54.61,54.27,54.27,74100.0
2012-08-15 13:30:00,54.27,54.4,54.21,54.3,73300.0,54.27,54.4,54.21,54.3,73300.0
2012-08-15 14:00:00,54.28,54.28,54.12,54.24,71300.0,54.28,54.28,54.12,54.24,71300.0
2012-08-15 14:30:00,54.22,54.31,54.16,54.25,78400.0,54.22,54.31,54.16,54.25,78400.0
2012-08-15 15:00:00,54.25,54.48,54.25,54.45,63700.0,54.25,54.48,54.25,54.45,63700.0
2012-08-15 15:30:00,54.44,54.49,54.29,54.42,245000.0,54.44,54.49,54.29,54.42,245000.0
2012-08-16 09:30:00,54.38,57.13,54.22,54.75,787000.0,54.38,57.13,54.22,54.75,787000.0
2012-08-16 10:00:00,54.79,55.16,54.55,55.0,169000.0,54.79,55.16,54.55,55.0,169000.0
2012-08-16 10:30:00,55.0,55.03,54.34,54.87,350400.0,55.0,55.03,54.34,54.87,350400.0
2012-08-16 11:00:00,54.85,55.17,54.79,54.87,168300.0,54.85,55.17,54.79,54.87,168300.0
2012-08-16 11:30:00,54.88,54.97,54.08,54.43,149000.0,54.88,54.97,54.08,54.43,149000.0
2012-08-16 12:00:00,54.39,54.85,54.27,54.57,77200.0,54.39,54.85,54.27,54.57,77200.0
2012-08-16 12:30:00,54.57,54.79,54.44,54.53,58200.0,54.57,54.79,54.44,54.53,58200.0
2012-08-16 13:00:00,54.53,54.85,54.49,54.7,162300.0,54.53,54.85,54.49,54.7,162300.0
2012-08-16 13:30:00,54.7,54.71,54.39,54.39,87100.0,54.7,54.71,54.39,54.39,87100.0
2012-08-16 14:00:00,54.39,54.64,54.37,54.57,64100.0,54.39,54.64,54.37,54.57,64100.0
2012-08-16 14:30:00,54.58,54.74,54.54,54.71,103100.0,54.58,54.74,54.54,54.71,103100.0
2012-08-16 15:00:00,54.69,54.81,54.54,54.57,112000.0,54.69,54.81,54.54,54.57,112000.0
2012-08-16 15:30:00,54.6,54.62,54.32,54.51,287200.0,54.6,54.62,54.32,54.51,287200.0
2012-08-17 09:30:00,54.68,55.09,54.4,54.94,289500.0,54.68,55.09,54.4,54.94,289500.0
2012-08-17 10:00:00,54.94,55.02,54.26,54.41,59200.0,54.94,55.02,54.26,54.41,59200.0
2012-08-17 10:30:00,54.41,54.77,54.36,54.75,71900.0,54.41,54.77,54.36,54.75,71900.0
2012-08-17 11:00:00,54.73,54.78,54.28,54.5,72000.0,54.73,54.78,54.28,54.5,72000.0
2012-08-17 11:30:00,54.5,54.61,54.43,54.58,36100.0,54.5,54.61,54.43,54.58,36100.0
2012-08-17 12:00:00,54.55,54.68,54.48,54.6,47700.0,54.55,54.68,54.48,54.6,47700.0
2012-08-17 12:30:00,54.63,54.72,54.5,54.56,68500.0,54.63,54.72,54.5,54.56,68500.0
2012-08-17 13:00:00,54.56,54.74,54.5,54.74,49900.0,54.56,54.74,54.5,54.74,49900.0
2012-08-17 13:30:00,54.74,54.94,54.74,54.93,51700.0,54.74,54.94,54.74,54.93,51700.0
2012-08-17 14:00:00,54.91,55.04,54.91,55.0,81400.0,54.91,55.04,54.91,55.0,81400.0
2012-08-17 14:30:00,55.0,55.0,54.71,54.74,34200.0,55.0,55.0,54.71,54.74,34200.0
2012-08-17 15:00:00,54.76,54.83,54.72,54.82,54000.0,54.76,54.83,54.72,54.82,54000.0
2012-08-17 15:30:00,54.82,54.85,54.65,54.78,286600.0,54.82,54.85,54.65,54.78,286600.0
2012-08-20 09:30:00,54.62,54.72,54.27,54.34,93300.0,54.62,54.72,54.27,54.34,93300.0
2012-08-20 10:00:00,54.35,54.56,54.05,54.18,95400.0,54.35,54.56,54.05,54.18,95400.0
2012-08-20 10:30:00,54.13,54.18,53.75,53.85,94300.0,54.13,54.18,53.75,53.85,94300.0
2012-08-20 11:00:00,53.86,53.99,53.76,53.95,80000.0,53.86,53.99,53.76,53.95,80000.0
2012-08-20 11:30:00,53.93,54.14,53.92,54.0,46500.0,53.93,54.14,53.92,54.0,46500.0
2012-08-20 12:00:00,54.01,54.46,54.01,54.46,74900.0,54.01,54.46,54.01,54.46,74900.0
2012-08-20 12:30:00,54.44,54.5,54.25,54.28,47300.0,54.44,54.5,54.25,54.28,47300.0
2012-08-20 13:00:00,54.28,54.5,54.17,54.45,31700.0,54.28,54.5,54.17,54.45,31700.0
2012-08-20 13:30:00,54.46,54.53,54.37,54.53,37100.0,54.46,54.53,54.37,54.53,37100.0
2012-08-20 14:00:00,54.53,54.6,54.47,54.6,58800.0,54.53,54.6,54.47,54.6,58800.0
2012-08-20 14:30:00,54.59,54.76,54.59,54.73,139500.0,54.59,54.76,54.59,54.73,139500.0
2012-08-20 15:00:00,54.74,54.87,54.66,54.82,71300.0,54.74,54.87,54.66,54.82,71300.0
2012-08-20 15:30:00,54.82,54.93,54.73,54.88,149000.0,54.82,54.93,54.73,54.88,149000.0
2012-08-21 09:30:00,54.83,55.38,54.43,54.68,167700.0,54.83,55.38,54.43,54.68,167700.0
2012-08-21 10:00:00,54.66,55.05,54.46,54.93,121400.0,54.66,55.05,54.46,54.93,121400.0
2012-08-21 10:30:00,54.98,55.03,54.67,54.83,114200.0,54.98,55.03,54.67,54.83,114200.0
2012-08-21 11:00:00,54.83,55.09,54.46,54.71,180500.0,54.83,55.09,54.46,54.71,180500.0
2012-08-21 11:30:00,54.71,54.75,54.34,54.43,90900.0,54.71,54.75,54.34,54.43,90900.0
2012-08-21 12:00:00,54.41,54.63,54.36,54.53,27200.0,54.41,54.63,54.36,54.53,27200.0
2012-08-21 12:30:00,54.53,54.54,54.3,54.5,87600.0,54.53,54.54,54.3,54.5,87600.0
2012-08-21 13:00:00,54.44,54.44,54.12,54.14,66900.0,54.44,54.44,54.12,54.14,66900.0
2012-08-21 13:30:00,54.17,54.26,54.07,54.24,57000.0,54.17,54.26,54.07,54.24,57000.0
2012-08-21 14:00:00,54.24,54.47,54.2,54.46,57100.0,54.24,54.47,54.2,54.46,57100.0
2012-08-21 14:30:00,54.43,54.45,54.27,54.33,27200.0,54.43,54.45,54.27,54.33,27200.0
2012-08-21 15:00:00,54.31,54.32,54.18,54.24,72200.0,54.31,54.32,54.18,54.24,72200.0
2012-08-21 15:30:00,54.26,54.63,54.24,54.63,171400.0,54.26,54.63,54.24,54.63,171400.0
2012-08-22 09:30:00,54.53,55.2,54.46,54.8,222400.0,54.53,55.2,54.46,54.8,222400.0
2012-08-22 10:00:00,54.85,55.04,54.79,54.94,88200.0,54.85,55.04,54.79,54.94,88200.0
2012-08-22 10:30:00,54.97,55.03,54.37,54.45,149800.0,54.97,55.03,54.37,54.45,149800.0
2012-08-22 11:00:00,54.41,54.57,54.3,54.46,116500.0,54.41,54.57,54.3,54.46,116500.0
2012-08-22 11:30:00,54.46,54.49,54.36,54.43,47400.0,54.46,54.49,54.36,54.43,47400.0
2012-08-22 12:00:00,54.44,54.49,54.39,54.47,46800.0,54.44,54.49,54.39,54.47,46800.0
2012-08-22 12:30:00,54.48,54.49,54.36,54.42,98300.0,54.48,54.49,54.36,54.42,98300.0
2012-08-22 13:00:00,54.43,54.46,54.31,54.35,61900.0,54.43,54.46,54.31,54.35,61900.0
2012-08-22 13:30:00,54.36,54.48,54.29,54.46,98400.0,54.36,54.48,54.29,54.46,98400.0
2012-08-22 14:00:00,54.45,54.8,54.45,54.65,83600.0,54.45,54.8,54.45,54.65,83600.0
2012-08-22 14:30:00,54.65,54.89,54.62,54.85,78000.0,54.65,54.89,54.62,54.85,78000.0
2012-08-22 15:00:00,54.85,54.97,54.77,54.81,74700.0,54.85,54.97,54.77,54.81,74700.0
2012-08-22 15:30:00,54.81,54.85,54.57,54.67,195600.0,54.81,54.85,54.57,54.67,195600.0
2012-08-23 09:30:00,54.51,54.66,54.0,54.17,170900.0,54.51,54.66,54.0,54.17,170900.0
2012-08-23 10:00:00,54.18,54.18,53.57,53.81,79000.0,54.18,54.18,53.57,53.81,79000.0
2012-08-23 10:30:00,53.85,54.49,53.76,54.27,55100.0,53.85,54.49,53.76,54.27,55100.0
2012-08-23 11:00:00,54.29,54.57,54.23,54.48,40900.0,54.29,54.57,54.23,54.48,40900.0
2012-08-23 11:30:00,54.44,54.56,54.0,54.11,73700.0,54.44,54.56,54.0,54.11,73700.0
2012-08-23 12:00:00,54.12,54.12,53.86,54.01,27300.0,54.12,54.12,53.86,54.01,27300.0
2012-08-23 12:30:00,54.0,54.2,53.95,54.12,61600.0,54.0,54.2,53.95,54.12,61600.0
2012-08-23 13:00:00,54.13,54.19,53.73,53.84,35600.0,54.13,54.19,53.73,53.84,35600.0
2012-08-23 13:30:00,53.85,54.0,53.83,53.98,33500.0,53.85,54.0,53.83,53.98,33500.0
2012-08-23 14:00:00,53.93,54.05,53.93,54.0,52300.0,53.93,54.05,53.93,54.0,52300.0
2012-08-23 14:30:00,53.98,54.37,53.97,54.15,45100.0,53.98,54.37,53.97,54.15,45100.0
2012-08-23 15:00:00,54.15,54.37,54.08,54.17,71000.0,54.15,54.37,54.08,54.17,71000.0
2012-08-23 15:30:00,54.15,54.28,53.86,53.87,234100.0,54.15,54.28,53.86,53.87,234100.0
2012-08-24 09:30:00,53.99,54.81,53.71,53.71,118900.0,53.99,54.81,53.71,53.71,118900.0
2012-08-24 10:00:00,53.77,54.0,53.62,53.98,73200.0,53.77,54.0,53.62,53.98,73200.0
2012-08-24 10:30:00,53.97,54.2,53.72,54.11,76200.0,53.97,54.2,53.72,54.11,76200.0
2012-08-24 11:00:00,54.1,54.44,54.09,54.13,36700.0,54.1,54.44,54.09,54.13,36700.0
2012-08-24 11:30:00,54.11,54.16,53.75,53.85,32600.0,54.11,54.16,53.75,53.85,32600.0
2012-08-24 12:00:00,53.86,53.99,53.75,53.9,42000.0,53.86,53.99,53.75,53.9,42000.0
2012-08-24 12:30:00,53.92,53.92,53.67,53.69,108000.0,53.92,53.92,53.67,53.69,108000.0
2012-08-24 13:00:00,53.67,53.75,53.49,53.74,85500.0,53.67,53.75,53.49,53.74,85500.0
2012-08-24 13:30:00,53.72,53.81,53.68,53.77,57400.0,53.72,53.81,53.68,53.77,57400.0
2012-08-24 14:00:00,53.77,53.81,53.6,53.61,34100.0,53.77,53.81,53.6,53.61,34100.0
2012-08-24 14:30:00,53.61,53.61,53.52,53.56,57600.0,53.61,53.61,53.52,53.56,57600.0
2012-08-24 15:00:00,53.56,53.65,53.54,53.62,72400.0,53.56,53.65,53.54,53.62,72400.0
2012-08-24 15:30:00,53.62,53.73,53.46,53.57,179500.0,53.62,53.73,53.46,53.57,179500.0
2012-08-27 09:30:00,53.86,53.94,53.18,53.6,79500.0,53.86,53.94,53.18,53.6,79500.0
2012-08-27 10:00:00,53.58,54.5,53.48,54.32,83100.0,53.58,54.5,53.48,54.32,83100.0
2012-08-27 10:30:00,54.31,54.32,53.98,54.05,49600.0,54.31,54.32,53.98,54.05,49600.0
2012-08-27 11:00:00,54.05,54.28,54.02,54.26,68800.0,54.05,54.28,54.02,54.26,68800.0
2012-08-27 11:30:00,54.26,54.3,54.13,54.16,39400.0,54.26,54.3,54.13,54.16,39400.0
2012-08-27 12:00:00,54.16,54.3,54.1,54.27,92500.0,54.16,54.3,54.1,54.27,92500.0
2012-08-27 12:30:00,54.26,54.5,53.76,54.28,187500.0,54.26,54.5,53.76,54.28,187500.0
2012-08-27 13:00:00,54.27,54.38,54.15,54.3,60400.0,54.27,54.38,54.15,54.3,60400.0
2012-08-27 13:30:00,54.3,54.45,53.9,54.04,73100.0,54.3,54.45,53.9,54.04,73100.0
2012-08-27 14:00:00,54.05,54.12,53.68,53.78,41400.0,54.05,54.12,53.68,53.78,41400.0
2012-08-27 14:30:00,53.78,54.07,53.51,53.97,126100.0,53.78,54.07,53.51,53.97,126100.0
2012-08-27 15:00:00,53.96,53.97,53.5,53.58,104300.0,53.96,53.97,53.5,53.58,104300.0
2012-08-27 15:30:00,53.56,53.74,53.4,53.55,224000.0,53.56,53.74,53.4,53.55,224000.0
2012-08-28 09:30:00,53.5,53.99,53.22,53.27,191200.0,53.5,53.99,53.22,53.27,191200.0
2012-08-28 10:00:00,53.29,53.29,52.75,53.15,258100.0,53.29,53.29,52.75,53.15,258100.0
2012-08-28 10:30:00,53.12,53.43,52.94,53.28,229800.0,53.12,53.43,52.94,53.28,229800.0
2012-08-28 11:00:00,53.21,53.5,53.18,53.5,46100.0,53.21,53.5,53.18,53.5,46100.0
2012-08-28 11:30:00,53.5,54.06,53.44,54.05,67300.0,53.5,54.06,53.44,54.05,67300.0
2012-08-28 12:00:00,54.0,54.08,53.4,53.4,284900.0,54.0,54.08,53.4,53.4,284900.0
2012-08-28 12:30:00,53.44,53.91,53.39,53.84,189400.0,53.44,53.91,53.39,53.84,189400.0
2012-08-28 13:00:00,53.85,53.88,53.46,53.74,185500.0,53.85,53.88,53.46,53.74,185500.0
2012-08-28 13:30:00,53.74,54.42,53.7,54.18,74300.0,53.74,54.42,53.7,54.18,74300.0
2012-08-28 14:00:00,54.17,54.2,53.99,54.13,64300.0,54.17,54.2,53.99,54.13,64300.0
2012-08-28 14:30:00,54.11,54.3,54.0,54.02,61400.0,54.11,54.3,54.0,54.02,61400.0
2012-08-28 15:00:00,54.06,54.25,54.0,54.14,46200.0,54.06,54.25,54.0,54.14,46200.0
2012-08-28 15:30:00,54.15,54.23,54.05,54.1,104600.0,54.15,54.23,54.05,54.1,104600.0
2012-08-29 09:30:00,54.0,54.57,53.81,54.16,119200.0,54.0,54.57,53.81,54.16,119200.0
2012-08-29 10:00:00,54.18,54.67,52.79,53.38,471400.0,54.18,54.67,52.79,53.38,471400.0
2012-08-29 10:30:00,53.37,53.73,52.99,53.1,318700.0,53.37,53.73,52.99,53.1,318700.0
2012-08-29 11:00:00,53.13,53.6,53.13,53.5,199800.0,53.13,53.6,53.13,53.5,199800.0
2012-08-29 11:30:00,53.49,53.52,53.14,53.18,142200.0,53.49,53.52,53.14,53.18,142200.0
2012-08-29 12:00:00,53.2,53.34,53.08,53.3,124300.0,53.2,53.34,53.08,53.3,124300.0
2012-08-29 12:30:00,53.3,53.42,53.22,53.29,127100.0,53.3,53.42,53.22,53.29,127100.0
2012-08-29 13:00:00,53.24,53.9,53.24,53.65,135400.0,53.24,53.9,53.24,53.65,135400.0
2012-08-29 13:30:00,53.65,53.95,53.64,53.68,72000.0,53.65,53.95,53.64,53.68,72000.0
2012-08-29 14:00:00,53.68,53.72,53.44,53.51,45300.0,53.68,53.72,53.44,53.51,45300.0
2012-08-29 14:30:00,53.5,53.51,53.29,53.43,35300.0,53.5,53.51,53.29,53.43,35300.0
2012-08-29 15:00:00,53.43,53.49,53.38,53.4,66300.0,53.43,53.49,53.38,53.4,66300.0
2012-08-29 15:30:00,53.4,53.41,53.24,53.32,175600.0,53.4,53.41,53.24,53.32,175600.0
2012-08-30 09:30:00,53.21,53.8,53.16,53.57,123100.0,53.21,53.8,53.16,53.57,123100.0
2012-08-30 10:00:00,53.58,53.58,53.24,53.28,104400.0,53.58,53.58,53.24,53.28,104400.0
2012-08-30 10:30:00,53.28,53.37,52.93,53.1,155300.0,53.28,53.37,52.93,53.1,155300.0
2012-08-30 11:00:00,53.14,53.15,52.93,53.0,126100.0,53.14,53.15,52.93,53.0,126100.0
2012-08-30 11:30:00,53.05,53.13,53.02,53.06,53000.0,53.05,53.13,53.02,53.06,53000.0
2012-08-30 12:00:00,53.05,53.22,53.05,53.07,68200.0,53.05,53.22,53.05,53.07,68200.0
2012-08-30 12:30:00,53.07,53.35,53.05,53.32,40000.0,53.07,53.35,53.05,53.32,40000.0
2012-08-30 13:00:00,53.33,53.35,53.12,53.32,68700.0,53.33,53.35,53.12,53.32,68700.0
2012-08-30 13:30:00,53.31,53.41,53.3,53.37,21100.0,53.31,53.41,53.3,53.37,21100.0
2012-08-30 14:00:00,53.36,53.51,53.08,53.08,59400.0,53.36,53.51,53.08,53.08,59400.0
2012-08-30 14:30:00,53.08,53.2,53.0,53.02,90000.0,53.08,53.2,53.0,53.02,90000.0
2012-08-30 15:00:00,53.04,53.33,53.0,53.29,60000.0,53.04,53.33,53.0,53.29,60000.0
2012-08-30 15:30:00,53.32,53.43,53.2,53.28,107900.0,53.32,53.43,53.2,53.28,107900.0
2012-08-31 09:30:00,53.69,54.19,52.87,53.0,150600.0,53.69,54.19,52.87,53.0,150600.0
2012-08-31 10:00:00,52.98,53.62,52.73,53.47,112100.0,52.98,53.62,52.73,53.47,112100.0
2012-08-31 10:30:00,53.47,53.97,53.35,53.87,76500.0,53.47,53.97,53.35,53.87,76500.0
2012-08-31 11:00:00,53.89,54.27,53.7,53.7,52600.0,53.89,54.27,53.7,53.7,52600.0
2012-08-31 11:30:00,53.75,53.79,53.52,53.52,26900.0,53.75,53.79,53.52,53.52,26900.0
2012-08-31 12:00:00,53.54,53.54,53.11,53.16,21100.0,53.54,53.54,53.11,53.16,21100.0
2012-08-31 12:30:00,53.16,53.34,53.03,53.04,52600.0,53.16,53.34,53.03,53.04,52600.0
2012-08-31 13:00:00,53.06,53.09,52.89,53.0,32800.0,53.06,53.09,52.89,53.0,32800.0
2012-08-31 13:30:00,53.02,53.33,53.01,53.27,15400.0,53.02,53.33,53.01,53.27,15400.0
2012-08-31 14:00:00,53.27,53.32,53.03,53.26,27100.0,53.27,53.32,53.03,53.26,27100.0
2012-08-31 14:30:00,53.31,53.34,53.07,53.11,27300.0,53.31,53.34,53.07,53.11,27300.0
2012-08-31 15:00:00,53.13,53.15,52.96,53.06,30500.0,53.13,53.15,52.96,53.06,30500.0
2012-08-31 15:30:00,53.07,53.47,53.0,53.31,87400.0,53.07,53.47,53.0,53.31,87400.0
2012-09-04 09:30:00,53.3,54.01,52.9,52.95,97000.0,53.3,54.01,52.9,52.95,97000.0
2012-09-04 10:00:00,52.97,53.15,52.83,52.98,72700.0,52.97,53.15,52.83,52.98,72700.0
2012-09-04 10:30:00,52.97,53.09,52.66,52.8,54400.0,52.97,53.09,52.66,52.8,54400.0
2012-09-04 11:00:00,52.78,52.83,52.63,52.8,128600.0,52.78,52.83,52.63,52.8,128600.0
2012-09-04 11:30:00,52.79,53.02,52.75,52.98,96900.0,52.79,53.02,52.75,52.98,96900.0
2012-09-04 12:00:00,52.98,53.39,52.95,53.39,51900.0,52.98,53.39,52.95,53.39,51900.0
2012-09-04 12:30:00,53.4,53.69,53.38,53.63,71300.0,53.4,53.69,53.38,53.63,71300.0
2012-09-04 13:00:00,53.65,53.99,53.58,53.98,28400.0,53.65,53.99,53.58,53.98,28400.0
2012-09-04 13:30:00,53.96,54.11,53.9,53.9,81900.0,53.96,54.11,53.9,53.9,81900.0
2012-09-04 14:00:00,53.92,54.38,53.91,54.34,51000.0,53.92,54.38,53.91,54.34,51000.0
2012-09-04 14:30:00,54.35,54.86,54.35,54.53,91400.0,54.35,54.86,54.35,54.53,91400.0
2012-09-04 15:00:00,54.54,54.59,54.21,54.39,114900.0,54.54,54.59,54.21,54.39,114900.0
2012-09-04 15:30:00,54.38,54.6,54.29,54.49,209200.0,54.38,54.6,54.29,54.49,209200.0
2012-09-05 09:30:00,54.56,55.49,54.11,55.03,323600.0,54.56,55.49,54.11,55.03,323600.0
2012-09-05 10:00:00,55.02,55.11,54.88,54.98,106900.0,55.02,55.11,54.88,54.98,106900.0
2012-09-05 10:30:00,55.0,55.07,54.21,54.27,57300.0,55.0,55.07,54.21,54.27,57300.0
2012-09-05 11:00:00,54.23,54.65,54.06,54.65,46000.0,54.23,54.65,54.06,54.65,46000.0
2012-09-05 11:30:00,54.62,54.71,54.29,54.4,95600.0,54.62,54.71,54.29,54.4,95600.0
2012-09-05 12:00:00,54.39,54.78,54.39,54.6,35600.0,54.39,54.78,54.39,54.6,35600.0
2012-09-05 12:30:00,54.6,54.63,54.4,54.57,45500.0,54.6,54.63,54.4,54.57,45500.0
2012-09-05 13:00:00,54.55,54.69,54.44,54.69,44300.0,54.55,54.69,54.44,54.69,44300.0
2012-09-05 13:30:00,54.68,54.77,54.61,54.66,84200.0,54.68,54.77,54.61,54.66,84200.0
2012-09-05 14:00:00,54.69,55.0,54.62,54.89,71000.0,54.69,55.0,54.62,54.89,71000.0
2012-09-05 14:30:00,54.89,55.03,54.87,54.91,67400.0,54.89,55.03,54.87,54.91,67400.0
2012-09-05 15:00:00,54.91,54.95,54.75,54.84,65900.0,54.91,54.95,54.75,54.84,65900.0
2012-09-05 15:30:00,54.82,55.04,54.79,55.03,365000.0,54.82,55.04,54.79,55.03,365000.0
2012-09-06 09:30:00,55.05,56.01,54.81,55.92,157200.0,55.05,56.01,54.81,55.92,157200.0
2012-09-06 10:00:00,55.97,56.49,55.86,56.38,96400.0,55.97,56.49,55.86,56.38,96400.0
2012-09-06 10:30:00,56.4,56.93,56.34,56.87,117200.0,56.4,56.93,56.34,56.87,117200.0
2012-09-06 11:00:00,56.86,57.1,56.77,57.04,196700.0,56.86,57.1,56.77,57.04,196700.0
2012-09-06 11:30:00,57.01,57.46,57.01,57.32,127900.0,57.01,57.46,57.01,57.32,127900.0
2012-09-06 12:00:00,57.33,57.71,57.31,57.67,108900.0,57.33,57.71,57.31,57.67,108900.0
2012-09-06 12:30:00,57.67,57.92,57.58,57.58,152000.0,57.67,57.92,57.58,57.58,152000.0
2012-09-06 13:00:00,57.58,57.74,57.44,57.48,83200.0,57.58,57.74,57.44,57.48,83200.0
2012-09-06 13:30:00,57.5,57.77,57.49,57.76,93500.0,57.5,57.77,57.49,57.76,93500.0
2012-09-06 14:00:00,57.75,57.79,57.61,57.66,93600.0,57.75,57.79,57.61,57.66,93600.0
2012-09-06 14:30:00,57.66,57.75,57.4,57.49,85500.0,57.66,57.75,57.4,57.49,85500.0
2012-09-06 15:00:00,57.52,57.57,57.22,57.32,117700.0,57.52,57.57,57.22,57.32,117700.0
2012-09-06 15:30:00,57.31,57.48,57.2,57.43,215500.0,57.31,57.48,57.2,57.43,215500.0
2012-09-07 09:30:00,57.27,57.5,56.92,56.92,119100.0,57.27,57.5,56.92,56.92,119100.0
2012-09-07 10:00:00,56.93,56.93,56.38,56.44,63000.0,56.93,56.93,56.38,56.44,63000.0
2012-09-07 10:30:00,56.43,56.87,56.31,56.72,52200.0,56.43,56.87,56.31,56.72,52200.0
2012-09-07 11:00:00,56.71,56.82,56.58,56.73,35500.0,56.71,56.82,56.58,56.73,35500.0
2012-09-07 11:30:00,56.77,57.14,56.57,57.14,50500.0,56.77,57.14,56.57,57.14,50500.0
2012-09-07 12:00:00,57.11,57.22,56.93,56.94,38900.0,57.11,57.22,56.93,56.94,38900.0
2012-09-07 12:30:00,56.96,57.38,56.93,57.36,62900.0,56.96,57.38,56.93,57.36,62900.0
2012-09-07 13:00:00,57.35,57.58,57.26,57.36,46900.0,57.35,57.58,57.26,57.36,46900.0
2012-09-07 13:30:00,57.34,57.4,57.12,57.14,58800.0,57.34,57.4,57.12,57.14,58800.0
2012-09-07 14:00:00,57.12,57.16,56.94,57.08,59600.0,57.12,57.16,56.94,57.08,59600.0
2012-09-07 14:30:00,57.07,57.13,56.99,57.01,45100.0,57.07,57.13,56.99,57.01,45100.0
2012-09-07 15:00:00,57.0,57.1,56.89,56.9,54500.0,57.0,57.1,56.89,56.9,54500.0
2012-09-07 15:30:00,56.93,57.16,56.92,57.1,114200.0,56.93,57.16,56.92,57.1,114200.0
2012-09-10 09:30:00,57.71,57.99,57.21,57.4,93000.0,57.71,57.99,57.21,57.4,93000.0
2012-09-10 10:00:00,57.27,57.42,56.75,56.83,54400.0,57.27,57.42,56.75,56.83,54400.0
2012-09-10 10:30:00,56.83,57.01,56.74,56.91,58600.0,56.83,57.01,56.74,56.91,58600.0
2012-09-10 11:00:00,56.94,56.94,56.67,56.69,40800.0,56.94,56.94,56.67,56.69,40800.0
2012-09-10 11:30:00,56.7,56.73,56.54,56.7,29900.0,56.7,56.73,56.54,56.7,29900.0
2012-09-10 12:00:00,56.71,56.75,56.66,56.66,22800.0,56.71,56.75,56.66,56.66,22800.0
2012-09-10 12:30:00,56.62,56.64,56.5,56.57,20000.0,56.62,56.64,56.5,56.57,20000.0
2012-09-10 13:00:00,56.57,56.73,56.55,56.71,21200.0,56.57,56.73,56.55,56.71,21200.0
2012-09-10 13:30:00,56.72,56.75,56.51,56.51,31500.0,56.72,56.75,56.51,56.51,31500.0
2012-09-10 14:00:00,56.53,56.74,56.52,56.72,33600.0,56.53,56.74,56.52,56.72,33600.0
2012-09-10 14:30:00,56.73,56.75,56.4,56.42,36500.0,56.73,56.75,56.4,56.42,36500.0
2012-09-10 15:00:00,56.42,56.69,56.4,56.66,50200.0,56.42,56.69,56.4,56.66,50200.0
2012-09-10 15:30:00,56.66,56.71,56.52,56.63,95900.0,56.66,56.71,56.52,56.63,95900.0
2012-09-11 09:30:00,56.63,56.64,55.88,56.34,65200.0,56.63,56.64,55.88,56.34,65200.0
2012-09-11 10:00:00,56.41,56.46,56.17,56.34,77200.0,56.41,56.46,56.17,56.34,77200.0
2012-09-11 10:30:00,56.31,56.49,56.31,56.41,84400.0,56.31,56.49,56.31,56.41,84400.0
2012-09-11 11:00:00,56.41,56.43,56.19,56.23,69400.0,56.41,56.43,56.19,56.23,69400.0
2012-09-11 11:30:00,56.22,56.33,56.04,56.08,76400.0,56.22,56.33,56.04,56.08,76400.0
2012-09-11 12:00:00,56.09,56.14,55.92,55.98,32100.0,56.09,56.14,55.92,55.98,32100.0
2012-09-11 12:30:00,55.97,55.98,55.66,55.82,53800.0,55.97,55.98,55.66,55.82,53800.0
2012-09-11 13:00:00,55.82,55.98,55.79,55.98,31300.0,55.82,55.98,55.79,55.98,31300.0
2012-09-11 13:30:00,55.98,56.04,55.97,55.98,48900.0,55.98,56.04,55.97,55.98,48900.0
2012-09-11 14:00:00,55.98,56.01,55.94,56.0,25500.0,55.98,56.01,55.94,56.0,25500.0
2012-09-11 14:30:00,55.99,56.11,55.88,55.98,27800.0,55.99,56.11,55.88,55.98,27800.0
2012-09-11 15:00:00,55.98,56.23,55.95,56.2,49000.0,55.98,56.23,55.95,56.2,49000.0
2012-09-11 15:30:00,56.18,56.21,55.98,56.06,131400.0,56.18,56.21,55.98,56.06,131400.0
2012-09-12 09:30:00,56.37,56.74,56.19,56.28,83900.0,56.37,56.74,56.19,56.28,83900.0
2012-09-12 10:00:00,56.29,56.51,56.16,56.37,97900.0,56.29,56.51,56.16,56.37,97900.0
2012-09-12 10:30:00,56.32,56.36,55.9,55.93,66900.0,56.32,56.36,55.9,55.93,66900.0
2012-09-12 11:00:00,55.9,55.94,55.53,55.59,87300.0,55.9,55.94,55.53,55.59,87300.0
2012-09-12 11:30:00,55.6,55.7,55.41,55.48,70000.0,55.6,55.7,55.41,55.48,70000.0
2012-09-12 12:00:00,55.44,55.48,55.28,55.44,61200.0,55.44,55.48,55.28,55.44,61200.0
2012-09-12 12:30:00,55.43,55.54,55.33,55.43,28800.0,55.43,55.54,55.33,55.43,28800.0
2012-09-12 13:00:00,55.42,55.59,55.41,55.48,14600.0,55.42,55.59,55.41,55.48,14600.0
2012-09-12 13:30:00,55.47,55.65,55.47,55.53,22500.0,55.47,55.65,55.47,55.53,22500.0
2012-09-12 14:00:00,55.51,55.72,55.5,55.69,32000.0,55.51,55.72,55.5,55.69,32000.0
2012-09-12 14:30:00,55.67,55.67,55.48,55.6,32400.0,55.67,55.67,55.48,55.6,32400.0
2012-09-12 15:00:00,55.59,55.67,55.37,55.63,48300.0,55.59,55.67,55.37,55.63,48300.0
2012-09-12 15:30:00,55.63,55.82,55.59,55.74,133100.0,55.63,55.82,55.59,55.74,133100.0
2012-09-13 09:30:00,55.98,56.0,55.18,55.24,108400.0,55.98,56.0,55.18,55.24,108400.0
2012-09-13 10:00:00,55.24,56.04,55.17,55.56,101000.0,55.24,56.04,55.17,55.56,101000.0
2012-09-13 10:30:00,55.56,55.97,55.53,55.89,108500.0,55.56,55.97,55.53,55.89,108500.0
2012-09-13 11:00:00,55.9,56.42,55.79,56.32,82500.0,55.9,56.42,55.79,56.32,82500.0
2012-09-13 11:30:00,56.33,56.51,56.32,56.47,38000.0,56.33,56.51,56.32,56.47,38000.0
2012-09-13 12:00:00,56.46,56.64,56.2,56.25,89400.0,56.46,56.64,56.2,56.25,89400.0
2012-09-13 12:30:00,56.28,56.63,56.11,56.56,53600.0,56.28,56.63,56.11,56.56,53600.0
2012-09-13 13:00:00,56.6,56.98,56.57,56.96,106800.0,56.6,56.98,56.57,56.96,106800.0
2012-09-13 13:30:00,56.96,57.08,56.43,56.44,115600.0,56.96,57.08,56.43,56.44,115600.0
2012-09-13 14:00:00,56.38,56.56,56.21,56.39,63600.0,56.38,56.56,56.21,56.39,63600.0
2012-09-13 14:30:00,56.42,56.48,56.22,56.29,57300.0,56.42,56.48,56.22,56.29,57300.0
2012-09-13 15:00:00,56.32,56.41,56.12,56.37,154400.0,56.32,56.41,56.12,56.37,154400.0
2012-09-13 15:30:00,56.37,56.39,56.16,56.2,233900.0,56.37,56.39,56.16,56.2,233900.0
2012-09-14 09:30:00,56.32,57.94,56.32,57.94,258300.0,56.32,57.94,56.32,57.94,258300.0
2012-09-14 10:00:00,57.94,58.22,57.64,57.82,159000.0,57.94,58.22,57.64,57.82,159000.0
2012-09-14 10:30:00,57.84,57.84,57.21,57.31,43700.0,57.84,57.84,57.21,57.31,43700.0
2012-09-14 11:00:00,57.33,57.7,57.27,57.7,66100.0,57.33,57.7,57.27,57.7,66100.0
2012-09-14 11:30:00,57.68,57.92,57.6,57.73,67500.0,57.68,57.92,57.6,57.73,67500.0
2012-09-14 12:00:00,57.71,57.81,57.61,57.67,42200.0,57.71,57.81,57.61,57.67,42200.0
2012-09-14 12:30:00,57.67,57.7,57.44,57.52,29700.0,57.67,57.7,57.44,57.52,29700.0
2012-09-14 13:00:00,57.55,57.67,57.2,57.24,98100.0,57.55,57.67,57.2,57.24,98100.0
2012-09-14 13:30:00,57.27,57.6,57.27,57.51,74500.0,57.27,57.6,57.27,57.51,74500.0
2012-09-14 14:00:00,57.52,57.79,57.52,57.76,72400.0,57.52,57.79,57.52,57.76,72400.0
2012-09-14 14:30:00,57.75,57.97,57.69,57.9,71500.0,57.75,57.97,57.69,57.9,71500.0
2012-09-14 15:00:00,57.91,57.92,57.78,57.91,108200.0,57.91,57.92,57.78,57.91,108200.0
2012-09-14 15:30:00,57.92,58.1,57.78,58.09,220800.0,57.92,58.1,57.78,58.09,220800.0
2012-09-17 09:30:00,57.5,57.95,57.28,57.78,176600.0,57.5,57.95,57.28,57.78,176600.0
2012-09-17 10:00:00,57.73,57.98,57.65,57.8,71900.0,57.73,57.98,57.65,57.8,71900.0
2012-09-17 10:30:00,57.72,57.77,57.55,57.57,70700.0,57.72,57.77,57.55,57.57,70700.0
2012-09-17 11:00:00,57.55,57.56,57.23,57.48,76200.0,57.55,57.56,57.23,57.48,76200.0
2012-09-17 11:30:00,57.49,57.6,57.4,57.49,26800.0,57.49,57.6,57.4,57.49,26800.0
2012-09-17 12:00:00,57.51,57.62,57.38,57.39,54000.0,57.51,57.62,57.38,57.39,54000.0
2012-09-17 12:30:00,57.38,57.59,57.36,57.36,24600.0,57.38,57.59,57.36,57.36,24600.0
2012-09-17 13:00:00,57.36,57.54,57.36,57.5,45100.0,57.36,57.54,57.36,57.5,45100.0
2012-09-17 13:30:00,57.5,57.64,57.32,57.42,74700.0,57.5,57.64,57.32,57.42,74700.0
2012-09-17 14:00:00,57.39,57.57,57.34,57.5,52600.0,57.39,57.57,57.34,57.5,52600.0
2012-09-17 14:30:00,57.47,57.61,57.47,57.47,54200.0,57.47,57.61,57.47,57.47,54200.0
2012-09-17 15:00:00,57.52,57.61,57.46,57.56,46200.0,57.52,57.61,57.46,57.56,46200.0
2012-09-17 15:30:00,57.55,57.58,57.35,57.56,186500.0,57.55,57.58,57.35,57.56,186500.0
2012-09-18 09:30:00,57.33,58.15,56.99,57.47,103700.0,57.33,58.15,56.99,57.47,103700.0
2012-09-18 10:00:00,57.5,58.07,57.5,57.78,166600.0,57.5,58.07,57.5,57.78,166600.0
2012-09-18 10:30:00,57.78,57.93,57.58,57.85,88800.0,57.78,57.93,57.58,57.85,88800.0
2012-09-18 11:00:00,57.9,57.9,57.52,57.58,73200.0,57.9,57.9,57.52,57.58,73200.0
2012-09-18 11:30:00,57.6,57.76,57.57,57.61,71600.0,57.6,57.76,57.57,57.61,71600.0
2012-09-18 12:00:00,57.61,57.63,57.28,57.51,71500.0,57.61,57.63,57.28,57.51,71500.0
2012-09-18 12:30:00,57.49,57.53,57.42,57.5,42600.0,57.49,57.53,57.42,57.5,42600.0
2012-09-18 13:00:00,57.48,57.55,57.41,57.47,22200.0,57.48,57.55,57.41,57.47,22200.0
2012-09-18 13:30:00,57.47,57.5,57.3,57.34,16100.0,57.47,57.5,57.3,57.34,16100.0
2012-09-18 14:00:00,57.33,57.44,57.32,57.41,42400.0,57.33,57.44,57.32,57.41,42400.0
2012-09-18 14:30:00,57.44,57.54,57.39,57.48,28700.0,57.44,57.54,57.39,57.48,28700.0
2012-09-18 15:00:00,57.47,57.54,57.34,57.42,46300.0,57.47,57.54,57.34,57.42,46300.0
2012-09-18 15:30:00,57.43,57.51,57.09,57.48,162100.0,57.43,57.51,57.09,57.48,162100.0
2012-09-19 09:30:00,57.51,57.96,57.09,57.43,84800.0,57.51,57.96,57.09,57.43,84800.0
2012-09-19 10:00:00,57.41,57.57,57.12,57.37,78800.0,57.41,57.57,57.12,57.37,78800.0
2012-09-19 10:30:00,57.36,57.43,57.26,57.38,63300.0,57.36,57.43,57.26,57.38,63300.0
2012-09-19 11:00:00,57.34,57.63,57.34,57.42,84800.0,57.34,57.63,57.34,57.42,84800.0
2012-09-19 11:30:00,57.41,57.75,57.03,57.65,53700.0,57.41,57.75,57.03,57.65,53700.0
2012-09-19 12:00:00,57.62,57.76,57.41,57.73,44700.0,57.62,57.76,57.41,57.73,44700.0
2012-09-19 12:30:00,57.73,57.77,57.5,57.77,30900.0,57.73,57.77,57.5,57.77,30900.0
2012-09-19 13:00:00,57.78,57.89,57.72,57.88,39100.0,57.78,57.89,57.72,57.88,39100.0
2012-09-19 13:30:00,57.88,58.0,57.84,57.91,38500.0,57.88,58.0,57.84,57.91,38500.0
2012-09-19 14:00:00,57.91,57.98,57.84,57.85,71500.0,57.91,57.98,57.84,57.85,71500.0
2012-09-19 14:30:00,57.84,58.0,57.84,57.99,105700.0,57.84,58.0,57.84,57.99,105700.0
2012-09-19 15:00:00,57.99,58.05,57.85,57.97,74600.0,57.99,58.05,57.85,57.97,74600.0
2012-09-19 15:30:00,57.98,58.13,57.84,57.91,120700.0,57.98,58.13,57.84,57.91,120700.0
2012-09-20 09:30:00,57.58,58.77,57.25,57.39,240600.0,57.58,58.77,57.25,57.39,240600.0
2012-09-20 10:00:00,57.41,57.52,57.01,57.41,90000.0,57.41,57.52,57.01,57.41,90000.0
2012-09-20 10:30:00,57.43,57.56,57.27,57.41,92000.0,57.43,57.56,57.27,57.41,92000.0
2012-09-20 11:00:00,57.39,57.68,57.39,57.59,34200.0,57.39,57.68,57.39,57.59,34200.0
2012-09-20 11:30:00,57.59,57.83,57.35,57.45,77800.0,57.59,57.83,57.35,57.45,77800.0
2012-09-20 12:00:00,57.45,57.55,57.05,57.16,85200.0,57.45,57.55,57.05,57.16,85200.0
2012-09-20 12:30:00,57.16,57.53,57.16,57.53,31800.0,57.16,57.53,57.16,57.53,31800.0
2012-09-20 13:00:00,57.54,57.93,57.54,57.77,43400.0,57.54,57.93,57.54,57.77,43400.0
2012-09-20 13:30:00,57.78,57.95,57.76,57.81,33400.0,57.78,57.95,57.76,57.81,33400.0
2012-09-20 14:00:00,57.8,58.01,57.71,57.81,87700.0,57.8,58.01,57.71,57.81,87700.0
2012-09-20 14:30:00,57.84,57.94,57.55,57.63,46900.0,57.84,57.94,57.55,57.63,46900.0
2012-09-20 15:00:00,57.65,58.06,57.64,58.06,94400.0,57.65,58.06,57.64,58.06,94400.0
2012-09-20 15:30:00,58.05,58.19,57.96,58.15,195000.0,58.05,58.19,57.96,58.15,195000.0
2012-09-21 09:30:00,58.19,58.41,57.49,57.92,655400.0,58.19,58.41,57.49,57.92,655400.0
2012-09-21 10:00:00,57.9,57.92,57.58,57.71,136800.0,57.9,57.92,57.58,57.71,136800.0
2012-09-21 10:30:00,57.69,58.19,57.59,58.16,78500.0,57.69,58.19,57.59,58.16,78500.0
2012-09-21 11:00:00,58.17,58.69,58.12,58.63,73400.0,58.17,58.69,58.12,58.63,73400.0
2012-09-21 11:30:00,58.62,58.66,58.5,58.57,67100.0,58.62,58.66,58.5,58.57,67100.0
2012-09-21 12:00:00,58.56,58.62,58.5,58.6,43300.0,58.56,58.62,58.5,58.6,43300.0
2012-09-21 12:30:00,58.61,58.74,58.5,58.73,57900.0,58.61,58.74,58.5,58.73,57900.0
2012-09-21 13:00:00,58.73,59.04,58.7,59.0,110400.0,58.73,59.04,58.7,59.0,110400.0
2012-09-21 13:30:00,59.01,59.2,58.88,59.18,115200.0,59.01,59.2,58.88,59.18,115200.0
2012-09-21 14:00:00,59.19,59.5,59.15,59.32,174300.0,59.19,59.5,59.15,59.32,174300.0
2012-09-21 14:30:00,59.33,59.46,59.21,59.35,110300.0,59.33,59.46,59.21,59.35,110300.0
2012-09-21 15:00:00,59.35,59.43,59.24,59.36,171800.0,59.35,59.43,59.24,59.36,171800.0
2012-09-21 15:30:00,59.37,59.37,58.89,59.08,388900.0,59.37,59.37,58.89,59.08,388900.0
2012-09-24 09:30:00,59.0,59.91,58.56,59.63,552800.0,59.0,59.91,58.56,59.63,552800.0
2012-09-24 10:00:00,59.59,59.98,59.5,59.6,223000.0,59.59,59.98,59.5,59.6,223000.0
2012-09-24 10:30:00,59.58,59.72,59.26,59.26,182100.0,59.58,59.72,59.26,59.26,182100.0
2012-09-24 11:00:00,59.3,59.33,58.59,58.83,162600.0,59.3,59.33,58.59,58.83,162600.0
2012-09-24 11:30:00,58.85,58.91,58.26,58.81,152000.0,58.85,58.91,58.26,58.81,152000.0
2012-09-24 12:00:00,58.82,59.65,58.81,59.17,167600.0,58.82,59.65,58.81,59.17,167600.0
2012-09-24 12:30:00,59.16,59.2,58.9,59.18,71000.0,59.16,59.2,58.9,59.18,71000.0
2012-09-24 13:00:00,59.17,59.19,58.87,59.13,79000.0,59.17,59.19,58.87,59.13,79000.0
2012-09-24 13:30:00,59.13,59.28,58.91,58.98,74400.0,59.13,59.28,58.91,58.98,74400.0
2012-09-24 14:00:00,58.96,59.08,58.85,58.98,84800.0,58.96,59.08,58.85,58.98,84800.0
2012-09-24 14:30:00,58.96,59.02,58.45,58.45,127400.0,58.96,59.02,58.45,58.45,127400.0
2012-09-24 15:00:00,58.42,58.75,58.42,58.69,107800.0,58.42,58.75,58.42,58.69,107800.0
2012-09-24 15:30:00,58.68,58.75,58.52,58.74,218900.0,58.68,58.75,58.52,58.74,218900.0
2012-09-25 09:30:00,58.99,59.05,57.09,57.66,353400.0,58.99,59.05,57.09,57.66,353400.0
2012-09-25 10:00:00,57.73,57.77,57.1,57.12,207500.0,57.73,57.77,57.1,57.12,207500.0
2012-09-25 10:30:00,57.13,58.09,57.13,58.04,184900.0,57.13,58.09,57.13,58.04,184900.0
2012-09-25 11:00:00,58.04,58.29,57.95,58.18,114300.0,58.04,58.29,57.95,58.18,114300.0
2012-09-25 11:30:00,58.17,58.17,57.5,57.53,113400.0,58.17,58.17,57.5,57.53,113400.0
2012-09-25 12:00:00,57.53,57.64,57.46,57.5,115800.0,57.53,57.64,57.46,57.5,115800.0
2012-09-25 12:30:00,57.51,57.53,56.92,57.05,137600.0,57.51,57.53,56.92,57.05,137600.0
2012-09-25 13:00:00,57.01,57.01,56.47,56.77,165400.0,57.01,57.01,56.47,56.77,165400.0
2012-09-25 13:30:00,56.78,57.09,56.76,57.06,113300.0,56.78,57.09,56.76,57.06,113300.0
2012-09-25 14:00:00,57.1,57.47,57.01,57.03,89400.0,57.1,57.47,57.01,57.03,89400.0
2012-09-25 14:30:00,57.03,57.15,56.61,56.64,71900.0,57.03,57.15,56.61,56.64,71900.0
2012-09-25 15:00:00,56.6,56.89,56.55,56.82,157100.0,56.6,56.89,56.55,56.82,157100.0
2012-09-25 15:30:00,56.8,56.8,56.11,56.25,374600.0,56.8,56.8,56.11,56.25,374600.0
2012-09-26 09:30:00,56.13,56.46,55.76,55.8,146300.0,56.13,56.46,55.76,55.8,146300.0
2012-09-26 10:00:00,55.79,55.93,55.09,55.14,166500.0,55.79,55.93,55.09,55.14,166500.0
2012-09-26 10:30:00,55.15,55.34,54.71,54.97,112900.0,55.15,55.34,54.71,54.97,112900.0
2012-09-26 11:00:00,54.98,55.28,54.95,55.18,98100.0,54.98,55.28,54.95,55.18,98100.0
2012-09-26 11:30:00,55.18,55.23,54.75,54.83,63800.0,55.18,55.23,54.75,54.83,63800.0
2012-09-26 12:00:00,54.85,55.1,54.82,55.01,111300.0,54.85,55.1,54.82,55.01,111300.0
2012-09-26 12:30:00,55.01,55.08,54.91,54.99,70000.0,55.01,55.08,54.91,54.99,70000.0
2012-09-26 13:00:00,54.99,55.09,54.97,55.0,145100.0,54.99,55.09,54.97,55.0,145100.0
2012-09-26 13:30:00,55.0,55.04,54.62,54.63,82000.0,55.0,55.04,54.62,54.63,82000.0
2012-09-26 14:00:00,54.63,55.05,54.63,55.04,171700.0,54.63,55.05,54.63,55.04,171700.0
2012-09-26 14:30:00,55.04,55.13,54.89,55.09,152500.0,55.04,55.13,54.89,55.09,152500.0
2012-09-26 15:00:00,55.08,55.11,54.81,54.81,186500.0,55.08,55.11,54.81,54.81,186500.0
2012-09-26 15:30:00,54.8,54.95,54.62,54.8,307200.0,54.8,54.95,54.62,54.8,307200.0
2012-09-27 09:30:00,54.73,55.29,54.62,54.63,108400.0,54.73,55.29,54.62,54.63,108400.0
2012-09-27 10:00:00,54.72,55.1,54.19,55.05,143700.0,54.72,55.1,54.19,55.05,143700.0
2012-09-27 10:30:00,55.04,55.07,54.7,54.75,50100.0,55.04,55.07,54.7,54.75,50100.0
2012-09-27 11:00:00,54.73,54.9,54.71,54.89,82100.0,54.73,54.9,54.71,54.89,82100.0
2012-09-27 11:30:00,54.88,55.34,54.82,55.32,56100.0,54.88,55.34,54.82,55.32,56100.0
2012-09-27 12:00:00,55.32,55.43,55.27,55.34,163600.0,55.32,55.43,55.27,55.34,163600.0
2012-09-27 12:30:00,55.33,55.49,55.33,55.47,83400.0,55.33,55.49,55.33,55.47,83400.0
2012-09-27 13:00:00,55.47,55.66,55.42,55.62,53200.0,55.47,55.66,55.42,55.62,53200.0
2012-09-27 13:30:00,55.62,56.03,55.6,55.83,194600.0,55.62,56.03,55.6,55.83,194600.0
2012-09-27 14:00:00,55.81,55.91,55.72,55.8,98200.0,55.81,55.91,55.72,55.8,98200.0
2012-09-27 14:30:00,55.8,55.83,55.65,55.71,56800.0,55.8,55.83,55.65,55.71,56800.0
2012-09-27 15:00:00,55.71,55.79,55.63,55.71,88400.0,55.71,55.79,55.63,55.71,88400.0
2012-09-27 15:30:00,55.71,55.76,55.58,55.72,204700.0,55.71,55.76,55.58,55.72,204700.0
2012-09-28 09:30:00,55.58,55.71,55.05,55.63,99000.0,55.58,55.71,55.05,55.63,99000.0
2012-09-28 10:00:00,55.69,55.8,55.48,55.68,50600.0,55.69,55.8,55.48,55.68,50600.0
2012-09-28 10:30:00,55.69,56.3,55.6,56.18,146700.0,55.69,56.3,55.6,56.18,146700.0
2012-09-28 11:00:00,56.25,56.42,56.08,56.27,83200.0,56.25,56.42,56.08,56.27,83200.0
2012-09-28 11:30:00,56.27,56.79,56.27,56.75,143000.0,56.27,56.79,56.27,56.75,143000.0
2012-09-28 12:00:00,56.82,56.88,56.23,56.28,95500.0,56.82,56.88,56.23,56.28,95500.0
2012-09-28 12:30:00,56.29,56.45,56.24,56.41,71300.0,56.29,56.45,56.24,56.41,71300.0
2012-09-28 13:00:00,56.4,56.4,56.3,56.32,54500.0,56.4,56.4,56.3,56.32,54500.0
2012-09-28 13:30:00,56.32,56.35,55.7,55.79,90000.0,56.32,56.35,55.7,55.79,90000.0
2012-09-28 14:00:00,55.79,56.06,55.73,55.73,46700.0,55.79,56.06,55.73,55.73,46700.0
2012-09-28 14:30:00,55.73,56.12,55.64,55.92,67400.0,55.73,56.12,55.64,55.92,67400.0
2012-09-28 15:00:00,55.92,56.08,55.81,55.99,79400.0,55.92,56.08,55.81,55.99,79400.0
2012-09-28 15:30:00,55.99,56.2,55.81,55.92,272200.0,55.99,56.2,55.81,55.92,272200.0
2012-10-01 09:30:00,55.92,57.02,55.91,56.46,214000.0,55.92,57.02,55.91,56.46,214000.0
2012-10-01 10:00:00,56.52,56.69,56.31,56.36,146800.0,56.52,56.69,56.31,56.36,146800.0
2012-10-01 10:30:00,56.37,56.42,55.87,55.88,95500.0,56.37,56.42,55.87,55.88,95500.0
2012-10-01 11:00:00,55.89,56.55,55.66,55.69,129000.0,55.89,56.55,55.66,55.69,129000.0
2012-10-01 11:30:00,55.67,56.24,55.47,56.13,124500.0,55.67,56.24,55.47,56.13,124500.0
2012-10-01 12:00:00,56.13,56.24,56.05,56.18,137900.0,56.13,56.24,56.05,56.18,137900.0
2012-10-01 12:30:00,56.16,56.19,55.97,56.04,220500.0,56.16,56.19,55.97,56.04,220500.0
2012-10-01 13:00:00,56.05,56.05,55.69,55.92,93400.0,56.05,56.05,55.69,55.92,93400.0
2012-10-01 13:30:00,55.9,55.94,55.75,55.86,91200.0,55.9,55.94,55.75,55.86,91200.0
2012-10-01 14:00:00,55.87,56.08,55.85,56.06,93000.0,55.87,56.08,55.85,56.06,93000.0
2012-10-01 14:30:00,56.05,56.42,55.99,56.41,122700.0,56.05,56.42,55.99,56.41,122700.0
2012-10-01 15:00:00,56.44,56.52,56.17,56.44,255200.0,56.44,56.52,56.17,56.44,255200.0
2012-10-01 15:30:00,56.44,56.6,56.3,56.46,283000.0,56.44,56.6,56.3,56.46,283000.0
2012-10-02 09:30:00,57.05,57.89,56.6,57.23,352800.0,57.05,57.89,56.6,57.23,352800.0
2012-10-02 10:00:00,57.26,57.67,57.08,57.5,128500.0,57.26,57.67,57.08,57.5,128500.0
2012-10-02 10:30:00,57.5,57.55,57.12,57.22,129500.0,57.5,57.55,57.12,57.22,129500.0
2012-10-02 11:00:00,57.15,57.32,56.85,57.32,99500.0,57.15,57.32,56.85,57.32,99500.0
2012-10-02 11:30:00,57.32,57.35,56.77,57.0,160200.0,57.32,57.35,56.77,57.0,160200.0
2012-10-02 12:00:00,57.03,57.24,56.87,57.21,161500.0,57.03,57.24,56.87,57.21,161500.0
2012-10-02 12:30:00,57.22,57.4,57.15,57.2,55700.0,57.22,57.4,57.15,57.2,55700.0
2012-10-02 13:00:00,57.2,57.23,56.95,57.04,73300.0,57.2,57.23,56.95,57.04,73300.0
2012-10-02 13:30:00,57.04,57.18,56.89,57.04,122900.0,57.04,57.18,56.89,57.04,122900.0
2012-10-02 14:00:00,57.05,57.37,57.04,57.19,184600.0,57.05,57.37,57.04,57.19,184600.0
2012-10-02 14:30:00,57.19,57.35,57.09,57.34,36500.0,57.19,57.35,57.09,57.34,36500.0
2012-10-02 15:00:00,57.34,57.36,57.26,57.3,77000.0,57.34,57.36,57.26,57.3,77000.0
2012-10-02 15:30:00,57.3,57.33,57.24,57.31,248200.0,57.3,57.33,57.24,57.31,248200.0
2012-10-03 09:30:00,57.42,58.15,57.37,57.87,186100.0,57.42,58.15,57.37,57.87,186100.0
2012-10-03 10:00:00,57.88,57.93,57.47,57.93,118100.0,57.88,57.93,57.47,57.93,118100.0
2012-10-03 10:30:00,57.93,58.01,57.71,57.86,124900.0,57.93,58.01,57.71,57.86,124900.0
2012-10-03 11:00:00,57.86,58.01,57.66,57.75,51900.0,57.86,58.01,57.66,57.75,51900.0
2012-10-03 11:30:00,57.74,57.91,57.69,57.77,43400.0,57.74,57.91,57.69,57.77,43400.0
2012-10-03 12:00:00,57.76,57.98,57.73,57.95,37000.0,57.76,57.98,57.73,57.95,37000.0
2012-10-03 12:30:00,57.96,58.0,57.76,57.83,32900.0,57.96,58.0,57.76,57.83,32900.0
2012-10-03 13:00:00,57.85,57.85,57.68,57.72,54700.0,57.85,57.85,57.68,57.72,54700.0
2012-10-03 13:30:00,57.73,57.8,57.63,57.71,45600.0,57.73,57.8,57.63,57.71,45600.0
2012-10-03 14:00:00,57.72,57.77,57.55,57.56,50200.0,57.72,57.77,57.55,57.56,50200.0
2012-10-03 14:30:00,57.57,57.76,57.52,57.63,55600.0,57.57,57.76,57.52,57.63,55600.0
2012-10-03 15:00:00,57.6,57.83,57.55,57.74,94000.0,57.6,57.83,57.55,57.74,94000.0
2012-10-03 15:30:00,57.74,57.84,57.61,57.76,261300.0,57.74,57.84,57.61,57.76,261300.0
2012-10-04 09:30:00,58.03,59.06,58.0,59.04,149100.0,58.03,59.06,58.0,59.04,149100.0
2012-10-04 10:00:00,59.0,59.65,58.83,59.25,152200.0,59.0,59.65,58.83,59.25,152200.0
2012-10-04 10:30:00,59.25,59.29,58.98,59.05,133600.0,59.25,59.29,58.98,59.05,133600.0
2012-10-04 11:00:00,59.03,59.06,58.85,59.0,140600.0,59.03,59.06,58.85,59.0,140600.0
2012-10-04 11:30:00,59.0,59.3,58.93,59.29,403600.0,59.0,59.3,58.93,59.29,403600.0
2012-10-04 12:00:00,59.27,59.35,59.07,59.11,127500.0,59.27,59.35,59.07,59.11,127500.0
2012-10-04 12:30:00,59.08,59.11,58.82,59.07,135200.0,59.08,59.11,58.82,59.07,135200.0
2012-10-04 13:00:00,59.07,59.32,59.04,59.31,171800.0,59.07,59.32,59.04,59.31,171800.0
2012-10-04 13:30:00,59.33,59.47,59.13,59.28,50900.0,59.33,59.47,59.13,59.28,50900.0
2012-10-04 14:00:00,59.29,59.3,59.03,59.22,67500.0,59.29,59.3,59.03,59.22,67500.0
2012-10-04 14:30:00,59.19,59.32,59.05,59.06,126800.0,59.19,59.32,59.05,59.06,126800.0
2012-10-04 15:00:00,59.06,59.23,58.91,59.22,150000.0,59.06,59.23,58.91,59.22,150000.0
2012-10-04 15:30:00,59.23,59.42,59.12,59.38,273500.0,59.23,59.42,59.12,59.38,273500.0
2012-10-05 09:30:00,59.63,59.96,59.42,59.96,172500.0,59.63,59.96,59.42,59.96,172500.0
2012-10-05 10:00:00,59.95,59.97,59.84,59.91,452700.0,59.95,59.97,59.84,59.91,452700.0
2012-10-05 10:30:00,59.93,59.95,59.78,59.87,188400.0,59.93,59.95,59.78,59.87,188400.0
2012-10-05 11:00:00,59.88,59.94,59.75,59.81,182600.0,59.88,59.94,59.75,59.81,182600.0
2012-10-05 11:30:00,59.8,59.9,59.72,59.87,47200.0,59.8,59.9,59.72,59.87,47200.0
2012-10-05 12:00:00,59.87,59.87,59.72,59.75,256100.0,59.87,59.87,59.72,59.75,256100.0
2012-10-05 12:30:00,59.76,59.84,59.65,59.74,160500.0,59.76,59.84,59.65,59.74,160500.0
2012-10-05 13:00:00,59.7,59.78,59.65,59.7,28400.0,59.7,59.78,59.65,59.7,28400.0
2012-10-05 13:30:00,59.7,59.74,59.57,59.69,49900.0,59.7,59.74,59.57,59.69,49900.0
2012-10-05 14:00:00,59.7,59.78,59.55,59.58,241700.0,59.7,59.78,59.55,59.58,241700.0
2012-10-05 14:30:00,59.58,59.71,59.47,59.5,50500.0,59.58,59.71,59.47,59.5,50500.0
2012-10-05 15:00:00,59.52,59.52,59.37,59.38,117500.0,59.52,59.52,59.37,59.38,117500.0
2012-10-05 15:30:00,59.38,59.5,59.26,59.42,297600.0,59.38,59.5,59.26,59.42,297600.0
2012-10-08 09:30:00,60.0,60.0,59.01,59.04,585400.0,60.0,60.0,59.01,59.04,585400.0
2012-10-08 10:00:00,59.04,59.15,58.84,58.92,163900.0,59.04,59.15,58.84,58.92,163900.0
2012-10-08 10:30:00,58.93,59.01,58.75,58.75,102800.0,58.93,59.01,58.75,58.75,102800.0
2012-10-08 11:00:00,58.75,58.91,58.56,58.6,237700.0,58.75,58.91,58.56,58.6,237700.0
2012-10-08 11:30:00,58.61,58.61,58.1,58.18,193500.0,58.61,58.61,58.1,58.18,193500.0
2012-10-08 12:00:00,58.18,58.44,58.04,58.05,83200.0,58.18,58.44,58.04,58.05,83200.0
2012-10-08 12:30:00,58.09,58.23,58.01,58.07,161500.0,58.09,58.23,58.01,58.07,161500.0
2012-10-08 13:00:00,58.08,58.1,57.94,57.96,141500.0,58.08,58.1,57.94,57.96,141500.0
2012-10-08 13:30:00,57.95,58.69,57.93,58.16,153600.0,57.95,58.69,57.93,58.16,153600.0
2012-10-08 14:00:00,58.16,58.57,57.7,58.52,228400.0,58.16,58.57,57.7,58.52,228400.0
2012-10-08 14:30:00,58.52,58.93,58.48,58.78,235600.0,58.52,58.93,58.48,58.78,235600.0
2012-10-08 15:00:00,58.78,58.79,58.29,58.39,218700.0,58.78,58.79,58.29,58.39,218700.0
2012-10-08 15:30:00,58.4,58.65,58.33,58.49,343000.0,58.4,58.65,58.33,58.49,343000.0
2012-10-09 09:30:00,59.55,59.69,58.43,58.61,340600.0,59.55,59.69,58.43,58.61,340600.0
2012-10-09 10:00:00,58.62,58.76,58.5,58.7,124800.0,58.62,58.76,58.5,58.7,124800.0
2012-10-09 10:30:00,58.67,58.74,58.38,58.43,160900.0,58.67,58.74,58.38,58.43,160900.0
2012-10-09 11:00:00,58.45,58.46,58.24,58.25,106800.0,58.45,58.46,58.24,58.25,106800.0
2012-10-09 11:30:00,58.28,58.31,58.08,58.14,84000.0,58.28,58.31,58.08,58.14,84000.0
2012-10-09 12:00:00,58.15,58.25,58.12,58.16,73500.0,58.15,58.25,58.12,58.16,73500.0
2012-10-09 12:30:00,58.15,58.18,57.89,58.0,57300.0,58.15,58.18,57.89,58.0,57300.0
2012-10-09 13:00:00,58.02,58.16,57.99,58.08,37700.0,58.02,58.16,57.99,58.08,37700.0
2012-10-09 13:30:00,58.05,58.22,57.97,58.0,53900.0,58.05,58.22,57.97,58.0,53900.0
2012-10-09 14:00:00,57.99,58.16,57.97,58.07,39200.0,57.99,58.16,57.97,58.07,39200.0
2012-10-09 14:30:00,58.08,58.18,58.0,58.18,57200.0,58.08,58.18,58.0,58.18,57200.0
2012-10-09 15:00:00,58.21,58.43,58.14,58.42,104800.0,58.21,58.43,58.14,58.42,104800.0
2012-10-09 15:30:00,58.43,58.64,58.33,58.48,190300.0,58.43,58.64,58.33,58.48,190300.0
2012-10-10 09:30:00,58.69,58.7,57.59,57.88,192500.0,58.69,58.7,57.59,57.88,192500.0
2012-10-10 10:00:00,57.86,57.92,57.4,57.82,143100.0,57.86,57.92,57.4,57.82,143100.0
2012-10-10 10:30:00,57.82,57.9,57.51,57.53,139200.0,57.82,57.9,57.51,57.53,139200.0
2012-10-10 11:00:00,57.52,57.61,57.23,57.28,112100.0,57.52,57.61,57.23,57.28,112100.0
2012-10-10 11:30:00,57.28,57.28,56.91,56.91,133800.0,57.28,57.28,56.91,56.91,133800.0
2012-10-10 12:00:00,56.9,57.1,56.83,56.96,79600.0,56.9,57.1,56.83,56.96,79600.0
2012-10-10 12:30:00,56.95,56.98,56.71,56.73,73300.0,56.95,56.98,56.71,56.73,73300.0
2012-10-10 13:00:00,56.73,56.76,56.47,56.48,83900.0,56.73,56.76,56.47,56.48,83900.0
2012-10-10 13:30:00,56.46,56.86,56.38,56.85,121000.0,56.46,56.86,56.38,56.85,121000.0
2012-10-10 14:00:00,56.86,57.02,56.84,56.88,75800.0,56.86,57.02,56.84,56.88,75800.0
2012-10-10 14:30:00,56.87,57.35,56.84,57.33,130200.0,56.87,57.35,56.84,57.33,130200.0
2012-10-10 15:00:00,57.35,57.37,57.05,57.05,154800.0,57.35,57.37,57.05,57.05,154800.0
2012-10-10 15:30:00,57.05,57.09,56.9,57.0,166500.0,57.05,57.09,56.9,57.0,166500.0
2012-10-11 09:30:00,57.35,59.24,57.35,58.75,385400.0,57.35,59.24,57.35,58.75,385400.0
2012-10-11 10:00:00,58.75,58.8,58.26,58.64,222900.0,58.75,58.8,58.26,58.64,222900.0
2012-10-11 10:30:00,58.65,58.67,58.0,58.15,255800.0,58.65,58.67,58.0,58.15,255800.0
2012-10-11 11:00:00,58.16,58.32,58.0,58.23,171000.0,58.16,58.32,58.0,58.23,171000.0
2012-10-11 11:30:00,58.23,60.0,53.5,56.39,2719300.0,58.23,60.0,53.5,56.39,2719300.0
2012-10-11 12:00:00,56.34,59.9,56.27,59.84,1818300.0,56.34,59.9,56.27,59.84,1818300.0
2012-10-11 12:30:00,59.84,59.95,57.77,58.47,961300.0,59.84,59.95,57.77,58.47,961300.0
2012-10-11 13:00:00,58.47,58.79,58.26,58.51,252800.0,58.47,58.79,58.26,58.51,252800.0
2012-10-11 13:30:00,58.46,58.54,57.58,57.66,354000.0,58.46,58.54,57.58,57.66,354000.0
2012-10-11 14:00:00,57.68,57.79,57.26,57.38,224400.0,57.68,57.79,57.26,57.38,224400.0
2012-10-11 14:30:00,57.37,57.6,56.91,56.92,248500.0,57.37,57.6,56.91,56.92,248500.0
2012-10-11 15:00:00,56.92,57.17,56.8,56.99,267500.0,56.92,57.17,56.8,56.99,267500.0
2012-10-11 15:30:00,56.99,57.01,56.68,56.83,359000.0,56.99,57.01,56.68,56.83,359000.0
2012-10-12 09:30:00,57.11,57.75,54.0,54.56,589300.0,57.11,57.75,54.0,54.56,589300.0
2012-10-12 10:00:00,54.59,55.31,54.35,55.02,354700.0,54.59,55.31,54.35,55.02,354700.0
2012-10-12 10:30:00,55.02,55.02,54.3,54.31,183300.0,55.02,55.02,54.3,54.31,183300.0
2012-10-12 11:00:00,54.31,54.42,53.59,53.7,232300.0,54.31,54.42,53.59,53.7,232300.0
2012-10-12 11:30:00,53.72,54.31,53.48,54.01,248000.0,53.72,54.31,53.48,54.01,248000.0
2012-10-12 12:00:00,54.0,54.05,53.8,53.82,83400.0,54.0,54.05,53.8,53.82,83400.0
2012-10-12 12:30:00,53.81,53.88,53.53,53.72,80400.0,53.81,53.88,53.53,53.72,80400.0
2012-10-12 13:00:00,53.72,53.99,53.34,53.5,147000.0,53.72,53.99,53.34,53.5,147000.0
2012-10-12 13:30:00,53.48,53.7,53.25,53.62,211900.0,53.48,53.7,53.25,53.62,211900.0
2012-10-12 14:00:00,53.64,54.07,53.62,53.73,128500.0,53.64,54.07,53.62,53.73,128500.0
2012-10-12 14:30:00,53.72,53.93,53.71,53.75,89800.0,53.72,53.93,53.71,53.75,89800.0
2012-10-12 15:00:00,53.78,53.79,53.32,53.41,194900.0,53.78,53.79,53.32,53.41,194900.0
2012-10-12 15:30:00,53.42,53.64,53.33,53.52,282600.0,53.42,53.64,53.33,53.52,282600.0
2012-10-15 09:30:00,53.61,54.26,52.65,52.87,274100.0,53.61,54.26,52.65,52.87,274100.0
2012-10-15 10:00:00,52.86,53.03,52.22,52.36,424000.0,52.86,53.03,52.22,52.36,424000.0
2012-10-15 10:30:00,52.32,53.13,52.29,52.83,358300.0,52.32,53.13,52.29,52.83,358300.0
2012-10-15 11:00:00,52.83,52.99,52.59,52.9,234800.0,52.83,52.99,52.59,52.9,234800.0
2012-10-15 11:30:00,52.88,53.29,52.87,53.18,125700.0,52.88,53.29,52.87,53.18,125700.0
2012-10-15 12:00:00,53.14,53.24,52.99,53.22,128800.0,53.14,53.24,52.99,53.22,128800.0
2012-10-15 12:30:00,53.22,53.25,52.95,52.98,106200.0,53.22,53.25,52.95,52.98,106200.0
2012-10-15 13:00:00,52.98,53.09,52.87,52.92,115100.0,52.98,53.09,52.87,52.92,115100.0
2012-10-15 13:30:00,52.92,53.0,52.83,52.93,76100.0,52.92,53.0,52.83,52.93,76100.0
2012-10-15 14:00:00,52.94,52.99,52.84,52.89,121300.0,52.94,52.99,52.84,52.89,121300.0
2012-10-15 14:30:00,52.89,53.03,52.8,53.02,235400.0,52.89,53.03,52.8,53.02,235400.0
2012-10-15 15:00:00,53.02,53.32,53.01,53.32,268800.0,53.02,53.32,53.01,53.32,268800.0
2012-10-15 15:30:00,53.32,53.37,53.14,53.22,628700.0,53.32,53.37,53.14,53.22,628700.0
2012-10-16 09:30:00,53.1,54.39,52.77,53.84,469500.0,53.1,54.39,52.77,53.84,469500.0
2012-10-16 10:00:00,53.85,54.15,53.72,53.98,176800.0,53.85,54.15,53.72,53.98,176800.0
2012-10-16 10:30:00,53.98,54.1,53.68,53.77,94400.0,53.98,54.1,53.68,53.77,94400.0
2012-10-16 11:00:00,53.77,53.79,53.32,53.41,119500.0,53.77,53.79,53.32,53.41,119500.0
2012-10-16 11:30:00,53.43,53.53,53.41,53.49,182400.0,53.43,53.53,53.41,53.49,182400.0
2012-10-16 12:00:00,53.49,53.64,53.25,53.25,213500.0,53.49,53.64,53.25,53.25,213500.0
2012-10-16 12:30:00,53.26,53.41,52.96,53.0,140900.0,53.26,53.41,52.96,53.0,140900.0
2012-10-16 13:00:00,53.04,53.26,53.03,53.21,82200.0,53.04,53.26,53.03,53.21,82200.0
2012-10-16 13:30:00,53.21,53.3,53.17,53.27,124300.0,53.21,53.3,53.17,53.27,124300.0
2012-10-16 14:00:00,53.27,53.28,53.16,53.24,86500.0,53.27,53.28,53.16,53.24,86500.0
2012-10-16 14:30:00,53.23,53.3,53.12,53.26,99200.0,53.23,53.3,53.12,53.26,99200.0
2012-10-16 15:00:00,53.25,53.31,53.2,53.25,645300.0,53.25,53.31,53.2,53.25,645300.0
2012-10-16 15:30:00,53.25,53.32,53.15,53.3,855400.0,53.25,53.32,53.15,53.3,855400.0
2012-10-17 09:30:00,53.13,53.57,52.36,53.53,721000.0,53.13,53.57,52.36,53.53,721000.0
2012-10-17 10:00:00,53.56,53.93,53.46,53.85,530800.0,53.56,53.93,53.46,53.85,530800.0
2012-10-17 10:30:00,53.88,54.01,53.71,53.99,236000.0,53.88,54.01,53.71,53.99,236000.0
2012-10-17 11:00:00,53.99,54.04,53.32,53.42,355200.0,53.99,54.04,53.32,53.42,355200.0
2012-10-17 11:30:00,53.46,53.68,53.32,53.62,456200.0,53.46,53.68,53.32,53.62,456200.0
2012-10-17 12:00:00,53.63,53.91,53.6,53.79,86000.0,53.63,53.91,53.6,53.79,86000.0
2012-10-17 12:30:00,53.8,53.8,53.54,53.59,97200.0,53.8,53.8,53.54,53.59,97200.0
2012-10-17 13:00:00,53.6,53.72,53.52,53.57,77600.0,53.6,53.72,53.52,53.57,77600.0
2012-10-17 13:30:00,53.57,53.62,53.35,53.51,149000.0,53.57,53.62,53.35,53.51,149000.0
2012-10-17 14:00:00,53.52,53.77,53.46,53.73,115000.0,53.52,53.77,53.46,53.73,115000.0
2012-10-17 14:30:00,53.73,53.95,53.73,53.8,135400.0,53.73,53.95,53.73,53.8,135400.0
2012-10-17 15:00:00,53.79,54.08,53.79,54.08,270000.0,53.79,54.08,53.79,54.08,270000.0
2012-10-17 15:30:00,54.08,54.08,53.9,53.96,639000.0,54.08,54.08,53.9,53.96,639000.0
2012-10-18 09:30:00,53.84,53.84,52.89,52.91,177800.0,53.84,53.84,52.89,52.91,177800.0
2012-10-18 10:00:00,52.92,53.0,52.15,52.55,367400.0,52.92,53.0,52.15,52.55,367400.0
2012-10-18 10:30:00,52.55,52.55,52.11,52.29,199900.0,52.55,52.55,52.11,52.29,199900.0
2012-10-18 11:00:00,52.3,52.74,52.22,52.48,153700.0,52.3,52.74,52.22,52.48,153700.0
2012-10-18 11:30:00,52.5,52.71,52.44,52.65,158300.0,52.5,52.71,52.44,52.65,158300.0
2012-10-18 12:00:00,52.63,52.75,52.56,52.69,86300.0,52.63,52.75,52.56,52.69,86300.0
2012-10-18 12:30:00,52.7,52.71,52.26,52.49,249000.0,52.7,52.71,52.26,52.49,249000.0
2012-10-18 13:00:00,52.5,52.58,52.26,52.58,100400.0,52.5,52.58,52.26,52.58,100400.0
2012-10-18 13:30:00,52.55,52.6,52.26,52.3,112200.0,52.55,52.6,52.26,52.3,112200.0
2012-10-18 14:00:00,52.31,52.39,51.84,51.88,118400.0,52.31,52.39,51.84,51.88,118400.0
2012-10-18 14:30:00,51.89,52.23,51.89,52.2,108000.0,51.89,52.23,51.89,52.2,108000.0
2012-10-18 15:00:00,52.2,52.59,52.14,52.57,124400.0,52.2,52.59,52.14,52.57,124400.0
2012-10-18 15:30:00,52.58,52.71,52.45,52.56,280300.0,52.58,52.71,52.45,52.56,280300.0
2012-10-19 09:30:00,52.26,52.42,50.72,51.08,872800.0,52.26,52.42,50.72,51.08,872800.0
2012-10-19 10:00:00,51.06,51.7,50.81,51.48,290700.0,51.06,51.7,50.81,51.48,290700.0
2012-10-19 10:30:00,51.47,51.5,51.19,51.24,84500.0,51.47,51.5,51.19,51.24,84500.0
2012-10-19 11:00:00,51.24,51.29,50.78,50.93,138300.0,51.24,51.29,50.78,50.93,138300.0
2012-10-19 11:30:00,50.93,51.15,50.67,50.67,101600.0,50.93,51.15,50.67,50.67,101600.0
2012-10-19 12:00:00,50.65,50.66,49.95,50.1,315400.0,50.65,50.66,49.95,50.1,315400.0
2012-10-19 12:30:00,50.1,50.94,50.08,50.83,339800.0,50.1,50.94,50.08,50.83,339800.0
2012-10-19 13:00:00,50.83,50.87,50.49,50.5,184300.0,50.83,50.87,50.49,50.5,184300.0
2012-10-19 13:30:00,50.51,50.51,49.98,50.06,289500.0,50.51,50.51,49.98,50.06,289500.0
2012-10-19 14:00:00,50.1,50.16,49.83,49.92,160800.0,50.1,50.16,49.83,49.92,160800.0
2012-10-19 14:30:00,49.91,50.02,49.75,49.91,237500.0,49.91,50.02,49.75,49.91,237500.0
2012-10-19 15:00:00,49.93,50.08,49.76,50.02,321200.0,49.93,50.08,49.76,50.02,321200.0
2012-10-19 15:30:00,50.0,50.35,49.96,50.25,467500.0,50.0,50.35,49.96,50.25,467500.0
2012-10-22 09:30:00,50.2,50.59,50.0,50.23,218200.0,50.2,50.59,50.0,50.23,218200.0
2012-10-22 10:00:00,50.25,50.27,49.48,49.7,224500.0,50.25,50.27,49.48,49.7,224500.0
2012-10-22 10:30:00,49.7,49.72,49.12,49.29,202100.0,49.7,49.72,49.12,49.29,202100.0
2012-10-22 11:00:00,49.27,49.64,49.24,49.54,131700.0,49.27,49.64,49.24,49.54,131700.0
2012-10-22 11:30:00,49.49,49.8,49.43,49.48,80200.0,49.49,49.8,49.43,49.48,80200.0
2012-10-22 12:00:00,49.46,49.49,48.8,48.82,153800.0,49.46,49.49,48.8,48.82,153800.0
2012-10-22 12:30:00,48.85,49.45,48.79,49.42,214300.0,48.85,49.45,48.79,49.42,214300.0
2012-10-22 13:00:00,49.43,49.62,49.2,49.22,67700.0,49.43,49.62,49.2,49.22,67700.0
2012-10-22 13:30:00,49.22,49.52,49.05,49.42,103900.0,49.22,49.52,49.05,49.42,103900.0
2012-10-22 14:00:00,49.42,49.48,49.26,49.4,80900.0,49.42,49.48,49.26,49.4,80900.0
2012-10-22 14:30:00,49.41,49.55,49.32,49.49,74600.0,49.41,49.55,49.32,49.49,74600.0
2012-10-22 15:00:00,49.48,49.54,49.26,49.53,136600.0,49.48,49.54,49.26,49.53,136600.0
2012-10-22 15:30:00,49.54,49.92,49.45,49.85,416000.0,49.54,49.92,49.45,49.85,416000.0
2012-10-23 09:30:00,49.26,49.29,47.97,49.1,399500.0,49.26,49.29,47.97,49.1,399500.0
2012-10-23 10:00:00,49.18,49.63,49.12,49.33,199200.0,49.18,49.63,49.12,49.33,199200.0
2012-10-23 10:30:00,49.33,49.33,48.58,48.84,130100.0,49.33,49.33,48.58,48.84,130100.0
2012-10-23 11:00:00,48.84,49.19,48.82,49.18,77800.0,48.84,49.19,48.82,49.18,77800.0
2012-10-23 11:30:00,49.14,49.33,49.11,49.33,81600.0,49.14,49.33,49.11,49.33,81600.0
2012-10-23 12:00:00,49.32,49.59,49.27,49.5,118800.0,49.32,49.59,49.27,49.5,118800.0
2012-10-23 12:30:00,49.5,49.71,49.4,49.71,122000.0,49.5,49.71,49.4,49.71,122000.0
2012-10-23 13:00:00,49.66,49.75,49.47,49.48,124500.0,49.66,49.75,49.47,49.48,124500.0
2012-10-23 13:30:00,49.48,49.6,49.35,49.58,133100.0,49.48,49.6,49.35,49.58,133100.0
2012-10-23 14:00:00,49.57,49.66,49.36,49.54,138700.0,49.57,49.66,49.36,49.54,138700.0
2012-10-23 14:30:00,49.54,49.64,49.47,49.61,99900.0,49.54,49.64,49.47,49.61,99900.0
2012-10-23 15:00:00,49.63,49.72,49.6,49.65,176400.0,49.63,49.72,49.6,49.65,176400.0
2012-10-23 15:30:00,49.65,49.75,49.55,49.64,408200.0,49.65,49.75,49.55,49.64,408200.0
2012-10-24 09:30:00,49.76,50.2,49.2,49.23,387100.0,49.76,50.2,49.2,49.23,387100.0
2012-10-24 10:00:00,49.19,49.33,48.82,49.03,120500.0,49.19,49.33,48.82,49.03,120500.0
2012-10-24 10:30:00,49.06,49.41,48.97,49.07,83100.0,49.06,49.41,48.97,49.07,83100.0
2012-10-24 11:00:00,49.05,49.21,48.87,49.19,61600.0,49.05,49.21,48.87,49.19,61600.0
2012-10-24 11:30:00,49.2,49.21,49.03,49.13,44500.0,49.2,49.21,49.03,49.13,44500.0
2012-10-24 12:00:00,49.14,49.4,49.1,49.33,61600.0,49.14,49.4,49.1,49.33,61600.0
2012-10-24 12:30:00,49.33,49.52,49.31,49.52,51700.0,49.33,49.52,49.31,49.52,51700.0
2012-10-24 13:00:00,49.53,49.6,49.38,49.55,41100.0,49.53,49.6,49.38,49.55,41100.0
2012-10-24 13:30:00,49.56,49.59,49.47,49.53,32800.0,49.56,49.59,49.47,49.53,32800.0
2012-10-24 14:00:00,49.53,49.75,49.45,49.7,81000.0,49.53,49.75,49.45,49.7,81000.0
2012-10-24 14:30:00,49.67,49.74,49.53,49.67,73300.0,49.67,49.74,49.53,49.67,73300.0
2012-10-24 15:00:00,49.67,49.69,49.48,49.55,161900.0,49.67,49.69,49.48,49.55,161900.0
2012-10-24 15:30:00,49.57,49.6,49.46,49.53,128900.0,49.57,49.6,49.46,49.53,128900.0
2012-10-25 09:30:00,49.91,50.09,49.12,49.63,104600.0,49.91,50.09,49.12,49.63,104600.0
2012-10-25 10:00:00,49.68,49.77,49.41,49.5,114300.0,49.68,49.77,49.41,49.5,114300.0
2012-10-25 10:30:00,49.51,49.83,49.44,49.8,89200.0,49.51,49.83,49.44,49.8,89200.0
2012-10-25 11:00:00,49.81,50.22,49.81,50.19,110300.0,49.81,50.22,49.81,50.19,110300.0
2012-10-25 11:30:00,50.21,50.42,50.11,50.18,91600.0,50.21,50.42,50.11,50.18,91600.0
2012-10-25 12:00:00,50.16,50.22,49.99,50.08,68400.0,50.16,50.22,49.99,50.08,68400.0
2012-10-25 12:30:00,50.09,50.28,50.07,50.27,47300.0,50.09,50.28,50.07,50.27,47300.0
2012-10-25 13:00:00,50.27,50.3,50.03,50.22,47200.0,50.27,50.3,50.03,50.22,47200.0
2012-10-25 13:30:00,50.22,50.22,50.04,50.1,46400.0,50.22,50.22,50.04,50.1,46400.0
2012-10-25 14:00:00,50.11,50.11,49.92,50.07,42300.0,50.11,50.11,49.92,50.07,42300.0
2012-10-25 14:30:00,50.05,50.22,50.03,50.15,61200.0,50.05,50.22,50.03,50.15,61200.0
2012-10-25 15:00:00,50.15,50.2,49.95,49.95,118000.0,50.15,50.2,49.95,49.95,118000.0
2012-10-25 15:30:00,49.97,50.15,49.93,50.1,154500.0,49.97,50.15,49.93,50.1,154500.0
2012-10-26 09:30:00,49.83,50.09,49.52,50.09,175500.0,49.83,50.09,49.52,50.09,175500.0
2012-10-26 10:00:00,50.02,50.3,50.0,50.04,72800.0,50.02,50.3,50.0,50.04,72800.0
2012-10-26 10:30:00,50.03,50.04,49.65,49.77,95100.0,50.03,50.04,49.65,49.77,95100.0
2012-10-26 11:00:00,49.75,49.89,49.71,49.86,55100.0,49.75,49.89,49.71,49.86,55100.0
2012-10-26 11:30:00,49.86,49.86,49.36,49.4,68500.0,49.86,49.86,49.36,49.4,68500.0
2012-10-26 12:00:00,49.39,49.4,49.14,49.4,107100.0,49.39,49.4,49.14,49.4,107100.0
2012-10-26 12:30:00,49.4,49.65,49.33,49.65,123700.0,49.4,49.65,49.33,49.65,123700.0
2012-10-26 13:00:00,49.64,49.64,49.44,49.63,53000.0,49.64,49.64,49.44,49.63,53000.0
2012-10-26 13:30:00,49.64,49.76,49.57,49.68,54300.0,49.64,49.76,49.57,49.68,54300.0
2012-10-26 14:00:00,49.67,49.75,49.64,49.71,68600.0,49.67,49.75,49.64,49.71,68600.0
2012-10-26 14:30:00,49.7,49.85,49.66,49.75,64000.0,49.7,49.85,49.66,49.75,64000.0
2012-10-26 15:00:00,49.77,49.87,49.73,49.8,61300.0,49.77,49.87,49.73,49.8,61300.0
2012-10-26 15:30:00,49.8,49.88,49.54,49.56,166200.0,49.8,49.88,49.54,49.56,166200.0
2012-10-31 09:30:00,49.88,49.88,47.89,48.17,395600.0,49.88,49.88,47.89,48.17,395600.0
2012-10-31 10:00:00,48.17,48.29,47.97,48.0,309800.0,48.17,48.29,47.97,48.0,309800.0
2012-10-31 10:30:00,47.99,48.16,47.75,47.83,267800.0,47.99,48.16,47.75,47.83,267800.0
2012-10-31 11:00:00,47.8,47.98,47.39,47.48,256600.0,47.8,47.98,47.39,47.48,256600.0
2012-10-31 11:30:00,47.51,48.07,47.51,47.95,120600.0,47.51,48.07,47.51,47.95,120600.0
2012-10-31 12:00:00,47.95,48.1,47.9,47.98,107600.0,47.95,48.1,47.9,47.98,107600.0
2012-10-31 12:30:00,47.96,48.23,47.96,48.13,135200.0,47.96,48.23,47.96,48.13,135200.0
2012-10-31 13:00:00,48.13,48.2,47.99,48.15,74200.0,48.13,48.2,47.99,48.15,74200.0
2012-10-31 13:30:00,48.15,48.33,48.15,48.18,129400.0,48.15,48.33,48.15,48.18,129400.0
2012-10-31 14:00:00,48.2,48.3,48.14,48.28,129800.0,48.2,48.3,48.14,48.28,129800.0
2012-10-31 14:30:00,48.28,48.3,48.01,48.02,105600.0,48.28,48.3,48.01,48.02,105600.0
2012-10-31 15:00:00,48.04,48.24,48.0,48.08,195600.0,48.04,48.24,48.0,48.08,195600.0
2012-10-31 15:30:00,48.06,48.33,48.05,48.24,415800.0,48.06,48.33,48.05,48.24,415800.0
2012-11-01 09:30:00,49.01,50.33,48.6,50.11,590700.0,49.01,50.33,48.6,50.11,590700.0
2012-11-01 10:00:00,50.11,52.17,50.0,52.1,530400.0,50.11,52.17,50.0,52.1,530400.0
2012-11-01 10:30:00,52.11,52.3,51.03,51.28,423800.0,52.11,52.3,51.03,51.28,423800.0
2012-11-01 11:00:00,51.28,51.55,50.25,51.0,307200.0,51.28,51.55,50.25,51.0,307200.0
2012-11-01 11:30:00,51.0,51.46,51.0,51.46,128600.0,51.0,51.46,51.0,51.46,128600.0
2012-11-01 12:00:00,51.44,51.72,51.37,51.6,85900.0,51.44,51.72,51.37,51.6,85900.0
2012-11-01 12:30:00,51.58,51.6,51.08,51.12,84500.0,51.58,51.6,51.08,51.12,84500.0
2012-11-01 13:00:00,51.1,51.3,51.05,51.21,79800.0,51.1,51.3,51.05,51.21,79800.0
2012-11-01 13:30:00,51.23,51.26,50.92,50.94,110700.0,51.23,51.26,50.92,50.94,110700.0
2012-11-01 14:00:00,50.95,50.97,50.44,50.54,137700.0,50.95,50.97,50.44,50.54,137700.0
2012-11-01 14:30:00,50.51,50.75,50.48,50.71,109600.0,50.51,50.75,50.48,50.71,109600.0
2012-11-01 15:00:00,50.71,50.77,50.47,50.7,162700.0,50.71,50.77,50.47,50.7,162700.0
2012-11-01 15:30:00,50.7,50.75,50.41,50.48,448400.0,50.7,50.75,50.41,50.48,448400.0
2012-11-02 09:30:00,45.54,46.0,42.14,43.1,2652400.0,45.54,46.0,42.14,43.1,2652400.0
2012-11-02 10:00:00,43.1,44.08,43.07,44.06,1112900.0,43.1,44.08,43.07,44.06,1112900.0
2012-11-02 10:30:00,44.06,44.19,43.14,43.43,764200.0,44.06,44.19,43.14,43.43,764200.0
2012-11-02 11:00:00,43.42,43.96,43.37,43.95,412600.0,43.42,43.96,43.37,43.95,412600.0
2012-11-02 11:30:00,43.95,44.4,43.72,44.4,525900.0,43.95,44.4,43.72,44.4,525900.0
2012-11-02 12:00:00,44.4,44.5,43.9,44.01,455200.0,44.4,44.5,43.9,44.01,455200.0
2012-11-02 12:30:00,44.01,44.11,43.89,43.94,194400.0,44.01,44.11,43.89,43.94,194400.0
2012-11-02 13:00:00,43.93,44.5,43.77,44.24,408200.0,43.93,44.5,43.77,44.24,408200.0
2012-11-02 13:30:00,44.24,44.55,43.95,44.11,609300.0,44.24,44.55,43.95,44.11,609300.0
2012-11-02 14:00:00,44.1,45.09,44.1,44.69,984700.0,44.1,45.09,44.1,44.69,984700.0
2012-11-02 14:30:00,44.69,44.83,44.28,44.79,467200.0,44.69,44.83,44.28,44.79,467200.0
2012-11-02 15:00:00,44.79,45.0,44.49,44.63,662300.0,44.79,45.0,44.49,44.63,662300.0
2012-11-02 15:30:00,44.63,45.19,44.27,45.01,1500100.0,44.63,45.19,44.27,45.01,1500100.0
2012-11-05 09:30:00,45.0,46.94,44.91,46.0,872900.0,45.0,46.94,44.91,46.0,872900.0
2012-11-05 10:00:00,45.97,46.17,45.68,45.79,442500.0,45.97,46.17,45.68,45.79,442500.0
2012-11-05 10:30:00,45.78,46.17,45.74,46.0,247400.0,45.78,46.17,45.74,46.0,247400.0
2012-11-05 11:00:00,45.99,46.01,45.72,45.79,170400.0,45.99,46.01,45.72,45.79,170400.0
2012-11-05 11:30:00,45.77,45.95,45.51,45.94,205200.0,45.77,45.95,45.51,45.94,205200.0
2012-11-05 12:00:00,45.93,46.08,45.82,46.01,127700.0,45.93,46.08,45.82,46.01,127700.0
2012-11-05 12:30:00,46.02,46.12,45.98,46.05,74100.0,46.02,46.12,45.98,46.05,74100.0
2012-11-05 13:00:00,46.05,46.28,45.99,46.2,133700.0,46.05,46.28,45.99,46.2,133700.0
2012-11-05 13:30:00,46.21,46.34,46.14,46.26,102700.0,46.21,46.34,46.14,46.26,102700.0
2012-11-05 14:00:00,46.26,46.31,46.07,46.1,94800.0,46.26,46.31,46.07,46.1,94800.0
2012-11-05 14:30:00,46.1,46.2,46.0,46.12,158300.0,46.1,46.2,46.0,46.12,158300.0
2012-11-05 15:00:00,46.13,46.23,45.97,46.01,166800.0,46.13,46.23,45.97,46.01,166800.0
2012-11-05 15:30:00,46.01,46.52,46.0,46.41,580900.0,46.01,46.52,46.0,46.41,580900.0
2012-11-06 09:30:00,46.52,46.74,45.92,46.25,207400.0,46.52,46.74,45.92,46.25,207400.0
2012-11-06 10:00:00,46.26,46.43,46.16,46.25,196100.0,46.26,46.43,46.16,46.25,196100.0
2012-11-06 10:30:00,46.25,46.27,45.91,45.92,173600.0,46.25,46.27,45.91,45.92,173600.0
2012-11-06 11:00:00,45.95,46.36,45.92,46.0,81500.0,45.95,46.36,45.92,46.0,81500.0
2012-11-06 11:30:00,46.0,46.54,46.0,46.54,81900.0,46.0,46.54,46.0,46.54,81900.0
2012-11-06 12:00:00,46.54,46.76,46.52,46.56,80700.0,46.54,46.76,46.52,46.56,80700.0
2012-11-06 12:30:00,46.58,46.65,46.48,46.55,77800.0,46.58,46.65,46.48,46.55,77800.0
2012-11-06 13:00:00,46.54,46.6,46.42,46.45,77200.0,46.54,46.6,46.42,46.45,77200.0
2012-11-06 13:30:00,46.44,46.6,46.41,46.43,84100.0,46.44,46.6,46.41,46.43,84100.0
2012-11-06 14:00:00,46.41,46.62,46.41,46.48,105300.0,46.41,46.62,46.41,46.48,105300.0
2012-11-06 14:30:00,46.49,46.52,46.12,46.24,92900.0,46.49,46.52,46.12,46.24,92900.0
2012-11-06 15:00:00,46.22,46.33,46.19,46.27,124200.0,46.22,46.33,46.19,46.27,124200.0
2012-11-06 15:30:00,46.27,46.31,46.09,46.19,265500.0,46.27,46.31,46.09,46.19,265500.0
2012-11-07 09:30:00,45.92,46.17,45.65,45.85,168400.0,45.92,46.17,45.65,45.85,168400.0
2012-11-07 10:00:00,45.89,45.89,45.61,45.66,156700.0,45.89,45.89,45.61,45.66,156700.0
2012-11-07 10:30:00,45.66,45.66,45.25,45.25,163500.0,45.66,45.66,45.25,45.25,163500.0
2012-11-07 11:00:00,45.26,45.31,45.15,45.2,116500.0,45.26,45.31,45.15,45.2,116500.0
2012-11-07 11:30:00,45.2,45.26,45.1,45.16,103700.0,45.2,45.26,45.1,45.16,103700.0
2012-11-07 12:00:00,45.12,45.37,45.11,45.29,77900.0,45.12,45.37,45.11,45.29,77900.0
2012-11-07 12:30:00,45.26,45.37,45.19,45.32,130100.0,45.26,45.37,45.19,45.32,130100.0
2012-11-07 13:00:00,45.34,45.55,45.24,45.46,106900.0,45.34,45.55,45.24,45.46,106900.0
2012-11-07 13:30:00,45.46,45.65,45.36,45.51,117500.0,45.46,45.65,45.36,45.51,117500.0
2012-11-07 14:00:00,45.52,45.68,45.51,45.57,62900.0,45.52,45.68,45.51,45.57,62900.0
2012-11-07 14:30:00,45.55,45.73,45.51,45.67,115900.0,45.55,45.73,45.51,45.67,115900.0
2012-11-07 15:00:00,45.68,45.72,45.52,45.7,95200.0,45.68,45.72,45.52,45.7,95200.0
2012-11-07 15:30:00,45.68,45.74,45.48,45.48,243900.0,45.68,45.74,45.48,45.48,243900.0
2012-11-08 09:30:00,45.38,45.58,45.0,45.11,114000.0,45.38,45.58,45.0,45.11,114000.0
2012-11-08 10:00:00,45.15,45.3,45.0,45.18,119700.0,45.15,45.3,45.0,45.18,119700.0
2012-11-08 10:30:00,45.18,45.22,44.89,44.97,128700.0,45.18,45.22,44.89,44.97,128700.0
2012-11-08 11:00:00,44.98,45.09,44.77,45.01,122900.0,44.98,45.09,44.77,45.01,122900.0
2012-11-08 11:30:00,45.0,45.1,44.85,44.94,80600.0,45.0,45.1,44.85,44.94,80600.0
2012-11-08 12:00:00,44.91,44.98,44.76,44.82,98200.0,44.91,44.98,44.76,44.82,98200.0
2012-11-08 12:30:00,44.81,44.98,44.75,44.86,109800.0,44.81,44.98,44.75,44.86,109800.0
2012-11-08 13:00:00,44.84,44.87,44.48,44.56,107700.0,44.84,44.87,44.48,44.56,107700.0
2012-11-08 13:30:00,44.56,44.69,44.48,44.6,88300.0,44.56,44.69,44.48,44.6,88300.0
2012-11-08 14:00:00,44.6,44.79,44.48,44.7,105800.0,44.6,44.79,44.48,44.7,105800.0
2012-11-08 14:30:00,44.71,44.79,44.57,44.65,43000.0,44.71,44.79,44.57,44.65,43000.0
2012-11-08 15:00:00,44.64,44.68,44.56,44.62,75100.0,44.64,44.68,44.56,44.62,75100.0
2012-11-08 15:30:00,44.61,44.68,44.49,44.62,210000.0,44.61,44.68,44.49,44.62,210000.0
2012-11-09 09:30:00,44.61,45.76,44.33,45.66,267600.0,44.61,45.76,44.33,45.66,267600.0
2012-11-09 10:00:00,45.59,45.91,45.2,45.25,272000.0,45.59,45.91,45.2,45.25,272000.0
2012-11-09 10:30:00,45.25,45.49,45.22,45.34,131000.0,45.25,45.49,45.22,45.34,131000.0
2012-11-09 11:00:00,45.32,45.42,45.17,45.36,115600.0,45.32,45.42,45.17,45.36,115600.0
2012-11-09 11:30:00,45.36,45.54,45.34,45.41,164200.0,45.36,45.54,45.34,45.41,164200.0
2012-11-09 12:00:00,45.41,45.48,45.0,45.0,103200.0,45.41,45.48,45.0,45.0,103200.0
2012-11-09 12:30:00,45.01,45.23,44.88,44.93,165400.0,45.01,45.23,44.88,44.93,165400.0
2012-11-09 13:00:00,44.93,44.98,44.6,44.6,155100.0,44.93,44.98,44.6,44.6,155100.0
2012-11-09 13:30:00,44.62,44.83,44.54,44.77,112600.0,44.62,44.83,44.54,44.77,112600.0
2012-11-09 14:00:00,44.77,45.17,44.75,45.17,173200.0,44.77,45.17,44.75,45.17,173200.0
2012-11-09 14:30:00,45.18,45.29,44.89,44.95,134300.0,45.18,45.29,44.89,44.95,134300.0
2012-11-09 15:00:00,44.95,45.12,44.93,45.07,158100.0,44.95,45.12,44.93,45.07,158100.0
2012-11-09 15:30:00,45.07,45.15,44.98,45.04,336700.0,45.07,45.15,44.98,45.04,336700.0
2012-11-12 09:30:00,42.7,44.24,42.7,44.17,710100.0,42.7,44.24,42.7,44.17,710100.0
2012-11-12 10:00:00,44.18,44.5,44.0,44.33,197400.0,44.18,44.5,44.0,44.33,197400.0
2012-11-12 10:30:00,44.31,44.8,44.28,44.65,165600.0,44.31,44.8,44.28,44.65,165600.0
2012-11-12 11:00:00,44.63,44.91,44.24,44.9,257600.0,44.63,44.91,44.24,44.9,257600.0
2012-11-12 11:30:00,44.92,44.92,44.53,44.71,329700.0,44.92,44.92,44.53,44.71,329700.0
2012-11-12 12:00:00,44.7,45.0,44.54,44.63,207800.0,44.7,45.0,44.54,44.63,207800.0
2012-11-12 12:30:00,44.64,44.78,44.52,44.71,120000.0,44.64,44.78,44.52,44.71,120000.0
2012-11-12 13:00:00,44.71,44.87,44.69,44.74,115900.0,44.71,44.87,44.69,44.74,115900.0
2012-11-12 13:30:00,44.75,44.85,44.71,44.85,93900.0,44.75,44.85,44.71,44.85,93900.0
2012-11-12 14:00:00,44.85,44.89,44.14,44.22,278400.0,44.85,44.89,44.14,44.22,278400.0
2012-11-12 14:30:00,44.24,44.29,43.98,44.04,163100.0,44.24,44.29,43.98,44.04,163100.0
2012-11-12 15:00:00,44.05,44.29,43.83,44.03,180300.0,44.05,44.29,43.83,44.03,180300.0
2012-11-12 15:30:00,44.01,44.24,43.94,44.17,534500.0,44.01,44.24,43.94,44.17,534500.0
2012-11-13 09:30:00,43.89,44.89,43.63,44.76,215200.0,43.89,44.89,43.63,44.76,215200.0
2012-11-13 10:00:00,44.78,44.94,44.63,44.79,167200.0,44.78,44.94,44.63,44.79,167200.0
2012-11-13 10:30:00,44.79,44.84,44.37,44.68,105100.0,44.79,44.84,44.37,44.68,105100.0
2012-11-13 11:00:00,44.68,44.75,44.34,44.49,127700.0,44.68,44.75,44.34,44.49,127700.0
2012-11-13 11:30:00,44.48,44.61,44.35,44.57,91600.0,44.48,44.61,44.35,44.57,91600.0
2012-11-13 12:00:00,44.61,44.61,44.19,44.35,62700.0,44.61,44.61,44.19,44.35,62700.0
2012-11-13 12:30:00,44.35,44.37,44.22,44.24,50000.0,44.35,44.37,44.22,44.24,50000.0
2012-11-13 13:00:00,44.25,44.35,44.14,44.21,81900.0,44.25,44.35,44.14,44.21,81900.0
2012-11-13 13:30:00,44.17,44.3,44.15,44.24,116700.0,44.17,44.3,44.15,44.24,116700.0
2012-11-13 14:00:00,44.23,44.29,44.18,44.23,107600.0,44.23,44.29,44.18,44.23,107600.0
2012-11-13 14:30:00,44.23,44.29,44.17,44.18,126100.0,44.23,44.29,44.17,44.18,126100.0
2012-11-13 15:00:00,44.18,44.22,43.99,44.11,89400.0,44.18,44.22,43.99,44.11,89400.0
2012-11-13 15:30:00,44.1,44.18,44.01,44.11,258700.0,44.1,44.18,44.01,44.11,258700.0
2012-11-14 09:30:00,43.81,44.31,43.5,43.55,321900.0,43.81,44.31,43.5,43.55,321900.0
2012-11-14 10:00:00,43.55,43.63,43.39,43.44,81600.0,43.55,43.63,43.39,43.44,81600.0
2012-11-14 10:30:00,43.47,43.52,43.22,43.26,111900.0,43.47,43.52,43.22,43.26,111900.0
2012-11-14 11:00:00,43.24,43.43,43.15,43.28,111100.0,43.24,43.43,43.15,43.28,111100.0
2012-11-14 11:30:00,43.23,43.25,42.94,42.94,78500.0,43.23,43.25,42.94,42.94,78500.0
2012-11-14 12:00:00,42.94,43.03,42.78,42.82,78300.0,42.94,43.03,42.78,42.82,78300.0
2012-11-14 12:30:00,42.84,42.91,42.63,42.72,60600.0,42.84,42.91,42.63,42.72,60600.0
2012-11-14 13:00:00,42.72,42.93,42.72,42.82,57800.0,42.72,42.93,42.72,42.82,57800.0
2012-11-14 13:30:00,42.82,42.94,42.72,42.74,81700.0,42.82,42.94,42.72,42.74,81700.0
2012-11-14 14:00:00,42.76,42.88,42.55,42.64,45800.0,42.76,42.88,42.55,42.64,45800.0
2012-11-14 14:30:00,42.65,42.65,42.38,42.43,78600.0,42.65,42.65,42.38,42.43,78600.0
2012-11-14 15:00:00,42.43,42.47,42.18,42.32,135200.0,42.43,42.47,42.18,42.32,135200.0
2012-11-14 15:30:00,42.33,42.34,41.97,42.15,418600.0,42.33,42.34,41.97,42.15,418600.0
2012-11-15 09:30:00,41.71,42.25,41.0,41.31,738400.0,41.71,42.25,41.0,41.31,738400.0
2012-11-15 10:00:00,41.18,41.36,40.52,40.59,863400.0,41.18,41.36,40.52,40.59,863400.0
2012-11-15 10:30:00,40.59,40.81,40.29,40.38,538200.0,40.59,40.81,40.29,40.38,538200.0
2012-11-15 11:00:00,40.38,40.5,40.27,40.28,344800.0,40.38,40.5,40.27,40.28,344800.0
2012-11-15 11:30:00,40.3,40.4,40.11,40.32,415800.0,40.3,40.4,40.11,40.32,415800.0
2012-11-15 12:00:00,40.31,40.33,39.8,40.23,413800.0,40.31,40.33,39.8,40.23,413800.0
2012-11-15 12:30:00,40.22,40.44,40.14,40.37,192600.0,40.22,40.44,40.14,40.37,192600.0
2012-11-15 13:00:00,40.38,40.4,40.27,40.37,263400.0,40.38,40.4,40.27,40.37,263400.0
2012-11-15 13:30:00,40.37,40.98,40.3,40.96,391000.0,40.37,40.98,40.3,40.96,391000.0
2012-11-15 14:00:00,40.96,41.0,40.62,40.72,226400.0,40.96,41.0,40.62,40.72,226400.0
2012-11-15 14:30:00,40.74,40.84,40.62,40.76,275800.0,40.74,40.84,40.62,40.76,275800.0
2012-11-15 15:00:00,40.76,40.82,40.69,40.73,614800.0,40.76,40.82,40.69,40.73,614800.0
2012-11-15 15:30:00,40.73,40.8,40.62,40.64,1155600.0,40.73,40.8,40.62,40.64,1155600.0
2012-11-16 09:30:00,40.46,41.45,40.18,41.42,356300.0,40.46,41.45,40.18,41.42,356300.0
2012-11-16 10:00:00,41.44,41.84,41.26,41.73,303700.0,41.44,41.84,41.26,41.73,303700.0
2012-11-16 10:30:00,41.73,42.14,41.66,41.92,248600.0,41.73,42.14,41.66,41.92,248600.0
2012-11-16 11:00:00,41.93,41.95,41.15,41.16,168400.0,41.93,41.95,41.15,41.16,168400.0
2012-11-16 11:30:00,41.14,41.48,41.06,41.43,175100.0,41.14,41.48,41.06,41.43,175100.0
2012-11-16 12:00:00,41.43,41.47,41.09,41.4,129800.0,41.43,41.47,41.09,41.4,129800.0
2012-11-16 12:30:00,41.41,41.46,41.23,41.36,100400.0,41.41,41.46,41.23,41.36,100400.0
2012-11-16 13:00:00,41.37,41.44,41.21,41.3,72000.0,41.37,41.44,41.21,41.3,72000.0
2012-11-16 13:30:00,41.29,41.33,41.1,41.23,104600.0,41.29,41.33,41.1,41.23,104600.0
2012-11-16 14:00:00,41.23,41.31,41.1,41.14,82900.0,41.23,41.31,41.1,41.14,82900.0
2012-11-16 14:30:00,41.14,41.3,40.97,41.23,74600.0,41.14,41.3,40.97,41.23,74600.0
2012-11-16 15:00:00,41.23,41.32,41.14,41.26,113800.0,41.23,41.32,41.14,41.26,113800.0
2012-11-16 15:30:00,41.27,41.41,41.15,41.22,388300.0,41.27,41.41,41.15,41.22,388300.0
2012-11-19 09:30:00,41.63,41.72,41.11,41.26,163700.0,41.63,41.72,41.11,41.26,163700.0
2012-11-19 10:00:00,41.33,41.39,40.76,40.76,104900.0,41.33,41.39,40.76,40.76,104900.0
2012-11-19 10:30:00,40.77,41.05,40.71,40.96,135200.0,40.77,41.05,40.71,40.96,135200.0
2012-11-19 11:00:00,40.97,41.2,40.95,41.08,122100.0,40.97,41.2,40.95,41.08,122100.0
2012-11-19 11:30:00,41.08,41.22,41.08,41.21,66500.0,41.08,41.22,41.08,41.21,66500.0
2012-11-19 12:00:00,41.21,41.28,41.1,41.19,224800.0,41.21,41.28,41.1,41.19,224800.0
2012-11-19 12:30:00,41.19,41.24,41.15,41.24,71400.0,41.19,41.24,41.15,41.24,71400.0
2012-11-19 13:00:00,41.26,41.31,41.15,41.16,95000.0,41.26,41.31,41.15,41.16,95000.0
2012-11-19 13:30:00,41.16,41.27,41.13,41.17,98100.0,41.16,41.27,41.13,41.17,98100.0
2012-11-19 14:00:00,41.18,41.22,41.11,41.17,166300.0,41.18,41.22,41.11,41.17,166300.0
2012-11-19 14:30:00,41.17,41.18,41.11,41.14,54200.0,41.17,41.18,41.11,41.14,54200.0
2012-11-19 15:00:00,41.14,41.43,41.13,41.41,175900.0,41.14,41.43,41.13,41.41,175900.0
2012-11-19 15:30:00,41.4,41.45,41.28,41.43,292900.0,41.4,41.45,41.28,41.43,292900.0
2012-11-20 09:30:00,41.41,42.09,41.33,42.05,427500.0,41.41,42.09,41.33,42.05,427500.0
2012-11-20 10:00:00,42.07,42.48,42.05,42.27,355000.0,42.07,42.48,42.05,42.27,355000.0
2012-11-20 10:30:00,42.26,42.36,42.13,42.19,85800.0,42.26,42.36,42.13,42.19,85800.0
2012-11-20 11:00:00,42.19,42.27,41.99,42.04,195000.0,42.19,42.27,41.99,42.04,195000.0
2012-11-20 11:30:00,42.06,42.18,41.95,42.11,139000.0,42.06,42.18,41.95,42.11,139000.0
2012-11-20 12:00:00,42.1,42.13,41.97,42.0,110500.0,42.1,42.13,41.97,42.0,110500.0
2012-11-20 12:30:00,42.0,42.1,41.96,42.03,91400.0,42.0,42.1,41.96,42.03,91400.0
2012-11-20 13:00:00,42.04,42.11,41.9,42.08,119900.0,42.04,42.11,41.9,42.08,119900.0
2012-11-20 13:30:00,42.08,42.24,42.06,42.24,141200.0,42.08,42.24,42.06,42.24,141200.0
2012-11-20 14:00:00,42.23,42.23,42.14,42.16,215900.0,42.23,42.23,42.14,42.16,215900.0
2012-11-20 14:30:00,42.17,42.2,42.05,42.07,49300.0,42.17,42.2,42.05,42.07,49300.0
2012-11-20 15:00:00,42.07,42.09,41.94,42.01,93000.0,42.07,42.09,41.94,42.01,93000.0
2012-11-20 15:30:00,42.02,42.17,41.98,42.17,266500.0,42.02,42.17,41.98,42.17,266500.0
2012-11-21 09:30:00,42.11,42.15,41.57,41.69,311600.0,42.11,42.15,41.57,41.69,311600.0
2012-11-21 10:00:00,41.66,41.66,40.91,40.91,303200.0,41.66,41.66,40.91,40.91,303200.0
2012-11-21 10:30:00,40.94,40.96,40.69,40.78,313000.0,40.94,40.96,40.69,40.78,313000.0
2012-11-21 11:00:00,40.77,41.27,40.77,41.25,236800.0,40.77,41.27,40.77,41.25,236800.0
2012-11-21 11:30:00,41.26,41.34,41.04,41.18,217800.0,41.26,41.34,41.04,41.18,217800.0
2012-11-21 12:00:00,41.2,41.34,41.18,41.24,146000.0,41.2,41.34,41.18,41.24,146000.0
2012-11-21 12:30:00,41.23,41.27,41.11,41.15,221600.0,41.23,41.27,41.11,41.15,221600.0
2012-11-21 13:00:00,41.14,41.22,41.09,41.17,100400.0,41.14,41.22,41.09,41.17,100400.0
2012-11-21 13:30:00,41.18,41.23,41.1,41.16,142600.0,41.18,41.23,41.1,41.16,142600.0
2012-11-21 14:00:00,41.16,41.21,41.09,41.18,110800.0,41.16,41.21,41.09,41.18,110800.0
2012-11-21 14:30:00,41.18,41.21,41.07,41.1,77400.0,41.18,41.21,41.07,41.1,77400.0
2012-11-21 15:00:00,41.1,41.2,41.08,41.09,128600.0,41.1,41.2,41.08,41.09,128600.0
2012-11-21 15:30:00,41.09,41.16,41.05,41.11,293000.0,41.09,41.16,41.05,41.11,293000.0
2012-11-23 09:30:00,41.36,41.59,41.17,41.39,118300.0,41.36,41.59,41.17,41.39,118300.0
2012-11-23 10:00:00,41.37,41.79,41.37,41.79,53900.0,41.37,41.79,41.37,41.79,53900.0
2012-11-23 10:30:00,41.77,41.8,41.37,41.51,96300.0,41.77,41.8,41.37,41.51,96300.0
2012-11-23 11:00:00,41.52,41.59,41.49,41.54,52700.0,41.52,41.59,41.49,41.54,52700.0
2012-11-23 11:30:00,41.53,41.55,41.38,41.48,27900.0,41.53,41.55,41.38,41.48,27900.0
2012-11-23 12:00:00,41.49,41.55,41.4,41.46,27400.0,41.49,41.55,41.4,41.46,27400.0
2012-11-23 12:30:00,41.47,41.53,41.3,41.46,124900.0,41.47,41.53,41.3,41.46,124900.0
2012-11-26 09:30:00,41.39,41.46,40.92,41.04,143600.0,41.39,41.46,40.92,41.04,143600.0
2012-11-26 10:00:00,41.05,41.07,40.47,40.7,278700.0,41.05,41.07,40.47,40.7,278700.0
2012-11-26 10:30:00,40.7,40.91,40.69,40.74,121100.0,40.7,40.91,40.69,40.74,121100.0
2012-11-26 11:00:00,40.74,40.81,40.38,40.4,194600.0,40.74,40.81,40.38,40.4,194600.0
2012-11-26 11:30:00,40.4,40.55,40.33,40.45,115800.0,40.4,40.55,40.33,40.45,115800.0
2012-11-26 12:00:00,40.44,40.63,40.44,40.46,92400.0,40.44,40.63,40.44,40.46,92400.0
2012-11-26 12:30:00,40.46,40.55,40.36,40.36,78600.0,40.46,40.55,40.36,40.36,78600.0
2012-11-26 13:00:00,40.37,40.49,40.34,40.38,70600.0,40.37,40.49,40.34,40.38,70600.0
2012-11-26 13:30:00,40.39,40.44,40.28,40.36,65800.0,40.39,40.44,40.28,40.36,65800.0
2012-11-26 14:00:00,40.33,40.52,40.26,40.46,75700.0,40.33,40.52,40.26,40.46,75700.0
2012-11-26 14:30:00,40.45,40.58,40.42,40.53,84900.0,40.45,40.58,40.42,40.53,84900.0
2012-11-26 15:00:00,40.53,40.55,40.39,40.42,121500.0,40.53,40.55,40.39,40.42,121500.0
2012-11-26 15:30:00,40.41,40.55,40.36,40.51,289200.0,40.41,40.55,40.36,40.51,289200.0
2012-11-27 09:30:00,40.66,40.74,40.44,40.61,340800.0,40.66,40.74,40.44,40.61,340800.0
2012-11-27 10:00:00,40.6,40.61,40.39,40.5,105500.0,40.6,40.61,40.39,40.5,105500.0
2012-11-27 10:30:00,40.51,40.52,40.33,40.33,102700.0,40.51,40.52,40.33,40.33,102700.0
2012-11-27 11:00:00,40.37,40.49,40.01,40.05,103200.0,40.37,40.49,40.01,40.05,103200.0
2012-11-27 11:30:00,40.07,40.3,40.04,40.24,77600.0,40.07,40.3,40.04,40.24,77600.0
2012-11-27 12:00:00,40.25,40.3,40.12,40.22,23400.0,40.25,40.3,40.12,40.22,23400.0
2012-11-27 12:30:00,40.22,40.27,40.17,40.22,51000.0,40.22,40.27,40.17,40.22,51000.0
2012-11-27 13:00:00,40.24,40.26,40.06,40.07,66800.0,40.24,40.26,40.06,40.07,66800.0
2012-11-27 13:30:00,40.07,40.19,40.05,40.15,49900.0,40.07,40.19,40.05,40.15,49900.0
2012-11-27 14:00:00,40.16,40.19,40.02,40.02,57000.0,40.16,40.19,40.02,40.02,57000.0
2012-11-27 14:30:00,40.04,40.07,39.85,40.03,107100.0,40.04,40.07,39.85,40.03,107100.0
2012-11-27 15:00:00,40.05,40.1,39.99,40.04,140200.0,40.05,40.1,39.99,40.04,140200.0
2012-11-27 15:30:00,40.05,40.11,39.94,40.0,244600.0,40.05,40.11,39.94,40.0,244600.0
2012-11-28 09:30:00,38.94,39.32,38.54,38.8,705800.0,38.94,39.32,38.54,38.8,705800.0
2012-11-28 10:00:00,38.79,39.36,38.44,39.32,496000.0,38.79,39.36,38.44,39.32,496000.0
2012-11-28 10:30:00,39.31,39.34,39.06,39.11,551600.0,39.31,39.34,39.06,39.11,551600.0
2012-11-28 11:00:00,39.14,39.62,39.13,39.5,297000.0,39.14,39.62,39.13,39.5,297000.0
2012-11-28 11:30:00,39.5,39.52,39.39,39.46,145900.0,39.5,39.52,39.39,39.46,145900.0
2012-11-28 12:00:00,39.44,39.54,39.3,39.45,155000.0,39.44,39.54,39.3,39.45,155000.0
2012-11-28 12:30:00,39.44,39.52,39.32,39.4,205200.0,39.44,39.52,39.32,39.4,205200.0
2012-11-28 13:00:00,39.4,39.43,39.27,39.36,179800.0,39.4,39.43,39.27,39.36,179800.0
2012-11-28 13:30:00,39.37,39.43,39.33,39.39,238000.0,39.37,39.43,39.33,39.39,238000.0
2012-11-28 14:00:00,39.4,39.44,39.29,39.35,189400.0,39.4,39.44,39.29,39.35,189400.0
2012-11-28 14:30:00,39.35,39.53,39.35,39.46,163800.0,39.35,39.53,39.35,39.46,163800.0
2012-11-28 15:00:00,39.47,39.55,39.46,39.55,222400.0,39.47,39.55,39.46,39.55,222400.0
2012-11-28 15:30:00,39.55,39.65,39.51,39.52,573000.0,39.55,39.65,39.51,39.52,573000.0
2012-11-29 09:30:00,39.72,40.25,39.65,39.88,73700.0,39.72,40.25,39.65,39.88,73700.0
2012-11-29 10:00:00,39.91,39.92,39.53,39.72,125000.0,39.91,39.92,39.53,39.72,125000.0
2012-11-29 10:30:00,39.71,39.79,39.62,39.71,82100.0,39.71,39.79,39.62,39.71,82100.0
2012-11-29 11:00:00,39.7,39.76,39.69,39.73,73500.0,39.7,39.76,39.69,39.73,73500.0
2012-11-29 11:30:00,39.74,39.74,39.5,39.62,53000.0,39.74,39.74,39.5,39.62,53000.0
2012-11-29 12:00:00,39.63,39.75,39.56,39.67,62800.0,39.63,39.75,39.56,39.67,62800.0
2012-11-29 12:30:00,39.67,39.73,39.66,39.73,57700.0,39.67,39.73,39.66,39.73,57700.0
2012-11-29 13:00:00,39.72,39.75,39.65,39.68,64000.0,39.72,39.75,39.65,39.68,64000.0
2012-11-29 13:30:00,39.69,39.73,39.66,39.69,84700.0,39.69,39.73,39.66,39.69,84700.0
2012-11-29 14:00:00,39.7,39.98,39.67,39.89,125700.0,39.7,39.98,39.67,39.89,125700.0
2012-11-29 14:30:00,39.87,39.92,39.57,39.84,134700.0,39.87,39.92,39.57,39.84,134700.0
2012-11-29 15:00:00,39.83,39.94,39.62,39.69,107100.0,39.83,39.94,39.62,39.69,107100.0
2012-11-29 15:30:00,39.68,39.76,39.64,39.71,277500.0,39.68,39.76,39.64,39.71,277500.0
2012-11-30 09:30:00,39.74,40.16,39.56,40.04,112100.0,39.74,40.16,39.56,40.04,112100.0
2012-11-30 10:00:00,40.04,40.17,39.77,39.85,112800.0,40.04,40.17,39.77,39.85,112800.0
2012-11-30 10:30:00,39.83,39.84,39.66,39.8,61100.0,39.83,39.84,39.66,39.8,61100.0
2012-11-30 11:00:00,39.78,39.82,39.61,39.75,62800.0,39.78,39.82,39.61,39.75,62800.0
2012-11-30 11:30:00,39.74,39.82,39.68,39.76,52500.0,39.74,39.82,39.68,39.76,52500.0
2012-11-30 12:00:00,39.77,39.81,39.74,39.8,64600.0,39.77,39.81,39.74,39.8,64600.0
2012-11-30 12:30:00,39.79,39.81,39.71,39.8,73800.0,39.79,39.81,39.71,39.8,73800.0
2012-11-30 13:00:00,39.8,39.82,39.76,39.79,74300.0,39.8,39.82,39.76,39.79,74300.0
2012-11-30 13:30:00,39.79,39.81,39.71,39.8,79200.0,39.79,39.81,39.71,39.8,79200.0
2012-11-30 14:00:00,39.8,39.9,39.78,39.82,107100.0,39.8,39.9,39.78,39.82,107100.0
2012-11-30 14:30:00,39.84,39.87,39.73,39.77,124300.0,39.84,39.87,39.73,39.77,124300.0
2012-11-30 15:00:00,39.77,39.8,39.71,39.79,176100.0,39.77,39.8,39.71,39.79,176100.0
2012-11-30 15:30:00,39.79,39.8,39.74,39.78,691400.0,39.79,39.8,39.74,39.78,691400.0
2012-12-03 09:30:00,39.82,40.07,39.81,39.92,114100.0,39.82,40.07,39.81,39.92,114100.0
2012-12-03 10:00:00,39.92,39.92,39.57,39.7,115500.0,39.92,39.92,39.57,39.7,115500.0
2012-12-03 10:30:00,39.7,39.7,39.37,39.4,94300.0,39.7,39.7,39.37,39.4,94300.0
2012-12-03 11:00:00,39.44,39.44,39.06,39.13,119900.0,39.44,39.44,39.06,39.13,119900.0
2012-12-03 11:30:00,39.1,39.25,38.95,39.2,84400.0,39.1,39.25,38.95,39.2,84400.0
2012-12-03 12:00:00,39.22,39.26,39.05,39.05,46900.0,39.22,39.26,39.05,39.05,46900.0
2012-12-03 12:30:00,39.04,39.06,38.8,38.84,75500.0,39.04,39.06,38.8,38.84,75500.0
2012-12-03 13:00:00,38.82,38.93,38.72,38.93,85300.0,38.82,38.93,38.72,38.93,85300.0
2012-12-03 13:30:00,38.93,39.0,38.79,38.99,65000.0,38.93,39.0,38.79,38.99,65000.0
2012-12-03 14:00:00,38.99,39.19,38.97,39.13,72800.0,38.99,39.19,38.97,39.13,72800.0
2012-12-03 14:30:00,39.13,39.15,38.97,39.03,68000.0,39.13,39.15,38.97,39.03,68000.0
2012-12-03 15:00:00,39.03,39.13,38.94,39.02,100400.0,39.03,39.13,38.94,39.02,100400.0
2012-12-03 15:30:00,39.03,39.18,38.99,39.08,286000.0,39.03,39.18,38.99,39.08,286000.0
2012-12-04 09:30:00,39.23,39.9,39.23,39.49,102200.0,39.23,39.9,39.23,39.49,102200.0
2012-12-04 10:00:00,39.48,39.6,39.35,39.39,112800.0,39.48,39.6,39.35,39.39,112800.0
2012-12-04 10:30:00,39.39,39.54,39.28,39.53,93500.0,39.39,39.54,39.28,39.53,93500.0
2012-12-04 11:00:00,39.53,39.65,39.4,39.48,65100.0,39.53,39.65,39.4,39.48,65100.0
2012-12-04 11:30:00,39.49,39.63,39.48,39.55,59800.0,39.49,39.63,39.48,39.55,59800.0
2012-12-04 12:00:00,39.54,39.55,39.44,39.53,95700.0,39.54,39.55,39.44,39.53,95700.0
2012-12-04 12:30:00,39.53,39.55,39.44,39.52,63900.0,39.53,39.55,39.44,39.52,63900.0
2012-12-04 13:00:00,39.51,39.64,39.35,39.59,127900.0,39.51,39.64,39.35,39.59,127900.0
2012-12-04 13:30:00,39.6,39.63,39.51,39.62,147100.0,39.6,39.63,39.51,39.62,147100.0
2012-12-04 14:00:00,39.62,39.72,39.58,39.58,122700.0,39.62,39.72,39.58,39.58,122700.0
2012-12-04 14:30:00,39.57,39.65,39.56,39.62,102700.0,39.57,39.65,39.56,39.62,102700.0
2012-12-04 15:00:00,39.61,39.65,39.57,39.62,171200.0,39.61,39.65,39.57,39.62,171200.0
2012-12-04 15:30:00,39.64,39.64,39.35,39.5,201100.0,39.64,39.64,39.35,39.5,201100.0
2012-12-05 09:30:00,39.65,39.65,39.23,39.35,183000.0,39.65,39.65,39.23,39.35,183000.0
2012-12-05 10:00:00,39.39,39.43,39.32,39.41,226400.0,39.39,39.43,39.32,39.41,226400.0
2012-12-05 10:30:00,39.4,39.45,39.26,39.38,191200.0,39.4,39.45,39.26,39.38,191200.0
2012-12-05 11:00:00,39.39,39.39,39.24,39.24,174800.0,39.39,39.39,39.24,39.24,174800.0
2012-12-05 11:30:00,39.25,39.38,39.24,39.38,152600.0,39.25,39.38,39.24,39.38,152600.0
2012-12-05 12:00:00,39.38,39.49,39.36,39.42,137000.0,39.38,39.49,39.36,39.42,137000.0
2012-12-05 12:30:00,39.44,39.55,39.4,39.44,115800.0,39.44,39.55,39.4,39.44,115800.0
2012-12-05 13:00:00,39.44,39.46,39.32,39.38,169400.0,39.44,39.46,39.32,39.38,169400.0
2012-12-05 13:30:00,39.39,39.4,39.32,39.37,130400.0,39.39,39.4,39.32,39.37,130400.0
2012-12-05 14:00:00,39.38,39.41,39.34,39.39,181800.0,39.38,39.41,39.34,39.39,181800.0
2012-12-05 14:30:00,39.39,39.4,39.33,39.33,205800.0,39.39,39.4,39.33,39.33,205800.0
2012-12-05 15:00:00,39.34,39.4,39.26,39.3,210000.0,39.34,39.4,39.26,39.3,210000.0
2012-12-05 15:30:00,39.28,39.32,39.12,39.21,371000.0,39.28,39.32,39.12,39.21,371000.0
2012-12-06 09:30:00,39.29,39.4,38.98,39.15,114500.0,39.29,39.4,38.98,39.15,114500.0
2012-12-06 10:00:00,39.15,39.35,39.07,39.15,115500.0,39.15,39.35,39.07,39.15,115500.0
2012-12-06 10:30:00,39.14,39.29,39.11,39.27,183100.0,39.14,39.29,39.11,39.27,183100.0
2012-12-06 11:00:00,39.27,39.35,39.19,39.31,80700.0,39.27,39.35,39.19,39.31,80700.0
2012-12-06 11:30:00,39.29,39.33,39.1,39.13,67500.0,39.29,39.33,39.1,39.13,67500.0
2012-12-06 12:00:00,39.13,39.2,39.08,39.11,46700.0,39.13,39.2,39.08,39.11,46700.0
2012-12-06 12:30:00,39.09,39.16,39.05,39.08,41400.0,39.09,39.16,39.05,39.08,41400.0
2012-12-06 13:00:00,39.08,39.16,38.8,38.99,88700.0,39.08,39.16,38.8,38.99,88700.0
2012-12-06 13:30:00,39.0,39.1,38.97,39.1,42300.0,39.0,39.1,38.97,39.1,42300.0
2012-12-06 14:00:00,39.1,39.16,39.06,39.1,62400.0,39.1,39.16,39.06,39.1,62400.0
2012-12-06 14:30:00,39.1,39.2,39.08,39.12,47000.0,39.1,39.2,39.08,39.12,47000.0
2012-12-06 15:00:00,39.11,39.17,38.99,39.0,89000.0,39.11,39.17,38.99,39.0,89000.0
2012-12-06 15:30:00,39.0,39.16,38.99,39.09,195800.0,39.0,39.16,38.99,39.09,195800.0
2012-12-07 09:30:00,39.27,39.3,39.04,39.1,447800.0,39.27,39.3,39.04,39.1,447800.0
2012-12-07 10:00:00,39.1,39.25,39.01,39.19,637600.0,39.1,39.25,39.01,39.19,637600.0
2012-12-07 10:30:00,39.19,39.25,39.01,39.01,337000.0,39.19,39.25,39.01,39.01,337000.0
2012-12-07 11:00:00,39.01,39.12,38.89,39.11,301200.0,39.01,39.12,38.89,39.11,301200.0
2012-12-07 11:30:00,39.11,39.16,38.95,38.97,205400.0,39.11,39.16,38.95,38.97,205400.0
2012-12-07 12:00:00,38.97,39.11,38.97,39.0,126800.0,38.97,39.11,38.97,39.0,126800.0
2012-12-07 12:30:00,39.01,39.12,39.0,39.11,105800.0,39.01,39.12,39.0,39.11,105800.0
2012-12-07 13:00:00,39.1,39.14,39.06,39.11,493200.0,39.1,39.14,39.06,39.11,493200.0
2012-12-07 13:30:00,39.1,39.13,39.06,39.12,98000.0,39.1,39.13,39.06,39.12,98000.0
2012-12-07 14:00:00,39.11,39.15,38.97,39.1,152400.0,39.11,39.15,38.97,39.1,152400.0
2012-12-07 14:30:00,39.1,39.15,39.04,39.09,275200.0,39.1,39.15,39.04,39.09,275200.0
2012-12-07 15:00:00,39.12,39.12,38.94,38.99,307600.0,39.12,39.12,38.94,38.99,307600.0
2012-12-07 15:30:00,38.99,39.04,38.7,38.88,887200.0,38.99,39.04,38.7,38.88,887200.0
2012-12-10 09:30:00,39.12,39.23,38.67,39.22,333200.0,39.12,39.23,38.67,39.22,333200.0
2012-12-10 10:00:00,39.2,39.71,39.17,39.69,369400.0,39.2,39.71,39.17,39.69,369400.0
2012-12-10 10:30:00,39.67,39.83,39.65,39.8,186800.0,39.67,39.83,39.65,39.8,186800.0
2012-12-10 11:00:00,39.8,39.89,39.75,39.75,124800.0,39.8,39.89,39.75,39.75,124800.0
2012-12-10 11:30:00,39.79,39.91,39.77,39.89,93600.0,39.79,39.91,39.77,39.89,93600.0
2012-12-10 12:00:00,39.9,40.07,39.87,40.04,131800.0,39.9,40.07,39.87,40.04,131800.0
2012-12-10 12:30:00,40.05,40.14,40.01,40.01,120000.0,40.05,40.14,40.01,40.01,120000.0
2012-12-10 13:00:00,40.02,40.07,39.85,40.05,142000.0,40.02,40.07,39.85,40.05,142000.0
2012-12-10 13:30:00,40.03,40.09,39.91,40.09,123200.0,40.03,40.09,39.91,40.09,123200.0
2012-12-10 14:00:00,40.08,40.23,40.04,40.21,223000.0,40.08,40.23,40.04,40.21,223000.0
2012-12-10 14:30:00,40.21,40.3,40.13,40.26,213000.0,40.21,40.3,40.13,40.26,213000.0
2012-12-10 15:00:00,40.25,40.28,40.17,40.27,251200.0,40.25,40.28,40.17,40.27,251200.0
2012-12-10 15:30:00,40.26,40.29,40.18,40.25,957600.0,40.26,40.29,40.18,40.25,957600.0
2012-12-11 09:30:00,40.4,41.09,40.2,41.07,182700.0,40.4,41.09,40.2,41.07,182700.0
2012-12-11 10:00:00,41.07,41.35,40.98,41.33,305800.0,41.07,41.35,40.98,41.33,305800.0
2012-12-11 10:30:00,41.32,41.84,41.3,41.7,361900.0,41.32,41.84,41.3,41.7,361900.0
2012-12-11 11:00:00,41.71,41.94,41.69,41.9,137300.0,41.71,41.94,41.69,41.9,137300.0
2012-12-11 11:30:00,41.91,41.96,41.77,41.89,208900.0,41.91,41.96,41.77,41.89,208900.0
2012-12-11 12:00:00,41.9,41.91,41.69,41.74,126100.0,41.9,41.91,41.69,41.74,126100.0
2012-12-11 12:30:00,41.74,41.83,41.7,41.73,96400.0,41.74,41.83,41.7,41.73,96400.0
2012-12-11 13:00:00,41.73,41.84,41.69,41.8,110500.0,41.73,41.84,41.69,41.8,110500.0
2012-12-11 13:30:00,41.8,41.81,41.7,41.72,90000.0,41.8,41.81,41.7,41.72,90000.0
2012-12-11 14:00:00,41.73,41.82,41.72,41.73,131700.0,41.73,41.82,41.72,41.73,131700.0
2012-12-11 14:30:00,41.73,41.8,41.69,41.75,132700.0,41.73,41.8,41.69,41.75,132700.0
2012-12-11 15:00:00,41.74,41.75,41.52,41.6,172500.0,41.74,41.75,41.52,41.6,172500.0
2012-12-11 15:30:00,41.6,41.83,41.6,41.83,310000.0,41.6,41.83,41.6,41.83,310000.0
2012-12-12 09:30:00,42.07,43.28,41.78,42.04,968000.0,42.07,43.28,41.78,42.04,968000.0
2012-12-12 10:00:00,42.04,42.06,41.85,41.99,438000.0,42.04,42.06,41.85,41.99,438000.0
2012-12-12 10:30:00,41.99,42.1,41.91,41.93,336200.0,41.99,42.1,41.91,41.93,336200.0
2012-12-12 11:00:00,41.94,42.02,41.75,41.88,624600.0,41.94,42.02,41.75,41.88,624600.0
2012-12-12 11:30:00,41.87,41.97,41.81,41.84,302600.0,41.87,41.97,41.81,41.84,302600.0
2012-12-12 12:00:00,41.84,42.05,41.82,42.02,245200.0,41.84,42.05,41.82,42.02,245200.0
2012-12-12 12:30:00,42.02,42.37,41.86,42.29,168200.0,42.02,42.37,41.86,42.29,168200.0
2012-12-12 13:00:00,42.26,42.29,42.09,42.12,155200.0,42.26,42.29,42.09,42.12,155200.0
2012-12-12 13:30:00,42.1,42.18,42.04,42.16,193000.0,42.1,42.18,42.04,42.16,193000.0
2012-12-12 14:00:00,42.15,42.34,42.13,42.33,265800.0,42.15,42.34,42.13,42.33,265800.0
2012-12-12 14:30:00,42.33,42.38,42.28,42.29,263000.0,42.33,42.38,42.28,42.29,263000.0
2012-12-12 15:00:00,42.3,42.31,42.04,42.12,213600.0,42.3,42.31,42.04,42.12,213600.0
2012-12-12 15:30:00,42.12,42.33,42.0,42.28,736800.0,42.12,42.33,42.0,42.28,736800.0
2012-12-13 09:30:00,42.06,42.61,42.06,42.29,323300.0,42.06,42.61,42.06,42.29,323300.0
2012-12-13 10:00:00,42.31,42.41,42.27,42.32,204100.0,42.31,42.41,42.27,42.32,204100.0
2012-12-13 10:30:00,42.3,42.36,42.14,42.16,142100.0,42.3,42.36,42.14,42.16,142100.0
2012-12-13 11:00:00,42.17,42.19,42.02,42.09,179100.0,42.17,42.19,42.02,42.09,179100.0
2012-12-13 11:30:00,42.09,42.17,42.03,42.12,106000.0,42.09,42.17,42.03,42.12,106000.0
2012-12-13 12:00:00,42.11,42.18,42.09,42.15,174500.0,42.11,42.18,42.09,42.15,174500.0
2012-12-13 12:30:00,42.12,42.19,42.09,42.16,169100.0,42.12,42.19,42.09,42.16,169100.0
2012-12-13 13:00:00,42.15,42.19,42.13,42.15,136100.0,42.15,42.19,42.13,42.15,136100.0
2012-12-13 13:30:00,42.16,42.2,42.13,42.19,96000.0,42.16,42.2,42.13,42.19,96000.0
2012-12-13 14:00:00,42.18,42.23,42.14,42.23,105300.0,42.18,42.23,42.14,42.23,105300.0
2012-12-13 14:30:00,42.22,42.22,42.12,42.12,199000.0,42.22,42.22,42.12,42.12,199000.0
2012-12-13 15:00:00,42.12,42.17,42.11,42.13,251400.0,42.12,42.17,42.11,42.13,251400.0
2012-12-13 15:30:00,42.14,42.22,42.06,42.17,425700.0,42.14,42.22,42.06,42.17,425700.0
2012-12-14 09:30:00,41.73,42.25,41.7,41.78,260100.0,41.73,42.25,41.7,41.78,260100.0
2012-12-14 10:00:00,41.78,41.89,41.61,41.7,278500.0,41.78,41.89,41.61,41.7,278500.0
2012-12-14 10:30:00,41.71,42.0,41.62,41.93,120900.0,41.71,42.0,41.62,41.93,120900.0
2012-12-14 11:00:00,41.94,42.06,41.91,42.0,87600.0,41.94,42.06,41.91,42.0,87600.0
2012-12-14 11:30:00,42.02,42.22,42.02,42.1,60000.0,42.02,42.22,42.02,42.1,60000.0
2012-12-14 12:00:00,42.09,42.22,42.05,42.17,55900.0,42.09,42.22,42.05,42.17,55900.0
2012-12-14 12:30:00,42.14,42.24,42.14,42.18,74700.0,42.14,42.24,42.14,42.18,74700.0
2012-12-14 13:00:00,42.18,42.18,42.14,42.16,69700.0,42.18,42.18,42.14,42.16,69700.0
2012-12-14 13:30:00,42.16,42.18,42.13,42.14,84700.0,42.16,42.18,42.13,42.14,84700.0
2012-12-14 14:00:00,42.15,42.18,42.11,42.13,97900.0,42.15,42.18,42.11,42.13,97900.0
2012-12-14 14:30:00,42.12,42.14,41.84,41.87,118600.0,42.12,42.14,41.84,41.87,118600.0
2012-12-14 15:00:00,41.87,41.9,41.75,41.78,153500.0,41.87,41.9,41.75,41.78,153500.0
2012-12-14 15:30:00,41.78,41.89,41.77,41.8,249900.0,41.78,41.89,41.77,41.8,249900.0
2012-12-17 09:30:00,41.8,42.14,41.44,42.0,153900.0,41.8,42.14,41.44,42.0,153900.0
2012-12-17 10:00:00,42.03,42.03,41.68,41.69,129900.0,42.03,42.03,41.68,41.69,129900.0
2012-12-17 10:30:00,41.69,41.92,41.65,41.74,115000.0,41.69,41.92,41.65,41.74,115000.0
2012-12-17 11:00:00,41.73,41.82,41.65,41.73,86000.0,41.73,41.82,41.65,41.73,86000.0
2012-12-17 11:30:00,41.72,41.88,41.67,41.81,118400.0,41.72,41.88,41.67,41.81,118400.0
2012-12-17 12:00:00,41.82,41.87,41.65,41.81,40400.0,41.82,41.87,41.65,41.81,40400.0
2012-12-17 12:30:00,41.81,41.93,41.8,41.84,92700.0,41.81,41.93,41.8,41.84,92700.0
2012-12-17 13:00:00,41.84,41.84,41.73,41.73,36400.0,41.84,41.84,41.73,41.73,36400.0
2012-12-17 13:30:00,41.72,41.72,41.65,41.65,54300.0,41.72,41.72,41.65,41.65,54300.0
2012-12-17 14:00:00,41.65,41.7,41.57,41.63,100300.0,41.65,41.7,41.57,41.63,100300.0
2012-12-17 14:30:00,41.63,41.68,41.59,41.64,48500.0,41.63,41.68,41.59,41.64,48500.0
2012-12-17 15:00:00,41.65,41.71,41.62,41.65,84700.0,41.65,41.71,41.62,41.65,84700.0
2012-12-17 15:30:00,41.64,41.87,41.63,41.87,191600.0,41.64,41.87,41.63,41.87,191600.0
2012-12-18 09:30:00,42.03,42.31,41.92,42.16,182500.0,42.03,42.31,41.92,42.16,182500.0
2012-12-18 10:00:00,42.15,42.62,42.13,42.57,188200.0,42.15,42.62,42.13,42.57,188200.0
2012-12-18 10:30:00,42.58,43.12,42.57,42.91,209600.0,42.58,43.12,42.57,42.91,209600.0
2012-12-18 11:00:00,42.92,43.24,42.73,43.18,130200.0,42.92,43.24,42.73,43.18,130200.0
2012-12-18 11:30:00,43.21,43.21,42.85,43.07,106300.0,43.21,43.21,42.85,43.07,106300.0
2012-12-18 12:00:00,43.08,43.18,43.0,43.13,52700.0,43.08,43.18,43.0,43.13,52700.0
2012-12-18 12:30:00,43.14,43.37,43.09,43.14,94000.0,43.14,43.37,43.09,43.14,94000.0
2012-12-18 13:00:00,43.13,43.33,43.09,43.13,98700.0,43.13,43.33,43.09,43.13,98700.0
2012-12-18 13:30:00,43.14,43.21,43.08,43.15,64900.0,43.14,43.21,43.08,43.15,64900.0
2012-12-18 14:00:00,43.14,43.17,43.0,43.0,93100.0,43.14,43.17,43.0,43.0,93100.0
2012-12-18 14:30:00,43.02,43.13,42.99,43.08,95000.0,43.02,43.13,42.99,43.08,95000.0
2012-12-18 15:00:00,43.09,43.19,43.06,43.12,223700.0,43.09,43.19,43.06,43.12,223700.0
2012-12-18 15:30:00,43.12,43.37,43.11,43.32,277700.0,43.12,43.37,43.11,43.32,277700.0
2012-12-19 09:30:00,42.8,44.39,42.75,44.05,735600.0,42.8,44.39,42.75,44.05,735600.0
2012-12-19 10:00:00,44.05,44.25,43.87,44.07,364900.0,44.05,44.25,43.87,44.07,364900.0
2012-12-19 10:30:00,44.08,44.08,43.76,43.97,278900.0,44.08,44.08,43.76,43.97,278900.0
2012-12-19 11:00:00,43.97,44.17,43.9,43.99,148200.0,43.97,44.17,43.9,43.99,148200.0
2012-12-19 11:30:00,43.98,44.04,43.63,43.66,196900.0,43.98,44.04,43.63,43.66,196900.0
2012-12-19 12:00:00,43.66,43.68,43.39,43.52,122500.0,43.66,43.68,43.39,43.52,122500.0
2012-12-19 12:30:00,43.52,43.53,43.32,43.36,118400.0,43.52,43.53,43.32,43.36,118400.0
2012-12-19 13:00:00,43.35,43.38,43.02,43.05,156700.0,43.35,43.38,43.02,43.05,156700.0
2012-12-19 13:30:00,43.05,43.14,43.02,43.09,119300.0,43.05,43.14,43.02,43.09,119300.0
2012-12-19 14:00:00,43.09,43.16,43.05,43.08,96500.0,43.09,43.16,43.05,43.08,96500.0
2012-12-19 14:30:00,43.08,43.1,43.0,43.06,110100.0,43.08,43.1,43.0,43.06,110100.0
2012-12-19 15:00:00,43.06,43.22,43.04,43.18,158900.0,43.06,43.22,43.04,43.18,158900.0
2012-12-19 15:30:00,43.19,43.28,43.01,43.01,304800.0,43.19,43.28,43.01,43.01,304800.0
2012-12-20 09:30:00,42.97,43.12,42.64,42.78,382800.0,42.97,43.12,42.64,42.78,382800.0
2012-12-20 10:00:00,42.8,43.0,42.51,42.84,541200.0,42.8,43.0,42.51,42.84,541200.0
2012-12-20 10:30:00,42.84,43.12,42.84,43.05,336400.0,42.84,43.12,42.84,43.05,336400.0
2012-12-20 11:00:00,43.06,43.16,43.01,43.07,214400.0,43.06,43.16,43.01,43.07,214400.0
2012-12-20 11:30:00,43.06,43.19,43.0,43.06,202000.0,43.06,43.19,43.0,43.06,202000.0
2012-12-20 12:00:00,43.08,43.26,43.02,43.18,131000.0,43.08,43.26,43.02,43.18,131000.0
2012-12-20 12:30:00,43.18,43.3,43.15,43.26,105800.0,43.18,43.3,43.15,43.26,105800.0
2012-12-20 13:00:00,43.26,43.26,43.06,43.23,86000.0,43.26,43.26,43.06,43.23,86000.0
2012-12-20 13:30:00,43.23,43.41,43.2,43.39,126000.0,43.23,43.41,43.2,43.39,126000.0
2012-12-20 14:00:00,43.4,43.45,43.35,43.43,141400.0,43.4,43.45,43.35,43.43,141400.0
2012-12-20 14:30:00,43.42,43.46,43.32,43.4,147200.0,43.42,43.46,43.32,43.4,147200.0
2012-12-20 15:00:00,43.39,43.43,43.27,43.29,185600.0,43.39,43.43,43.27,43.29,185600.0
2012-12-20 15:30:00,43.29,43.42,43.29,43.38,415000.0,43.29,43.42,43.29,43.38,415000.0
2012-12-21 09:30:00,43.0,43.48,42.59,43.45,1681200.0,43.0,43.48,42.59,43.45,1681200.0
2012-12-21 10:00:00,43.47,43.48,43.01,43.06,379400.0,43.47,43.48,43.01,43.06,379400.0
2012-12-21 10:30:00,43.06,43.18,42.98,43.0,132200.0,43.06,43.18,42.98,43.0,132200.0
2012-12-21 11:00:00,42.99,43.0,42.82,42.88,200800.0,42.99,43.0,42.82,42.88,200800.0
2012-12-21 11:30:00,42.88,42.88,42.44,42.5,284400.0,42.88,42.88,42.44,42.5,284400.0
2012-12-21 12:00:00,42.5,42.6,42.42,42.57,335600.0,42.5,42.6,42.42,42.57,335600.0
2012-12-21 12:30:00,42.57,42.64,42.52,42.58,75000.0,42.57,42.64,42.52,42.58,75000.0
2012-12-21 13:00:00,42.58,42.59,42.42,42.45,122400.0,42.58,42.59,42.42,42.45,122400.0
2012-12-21 13:30:00,42.44,42.48,42.39,42.45,125400.0,42.44,42.48,42.39,42.45,125400.0
2012-12-21 14:00:00,42.44,42.56,42.44,42.5,112200.0,42.44,42.56,42.44,42.5,112200.0
2012-12-21 14:30:00,42.49,42.56,42.48,42.54,126400.0,42.49,42.56,42.48,42.54,126400.0
2012-12-21 15:00:00,42.53,42.97,42.53,42.96,339600.0,42.53,42.97,42.53,42.96,339600.0
2012-12-21 15:30:00,42.97,43.09,42.86,43.04,964600.0,42.97,43.09,42.86,43.04,964600.0
2012-12-24 09:30:00,43.03,43.53,42.7,42.73,100100.0,43.03,43.53,42.7,42.73,100100.0
2012-12-24 10:00:00,42.74,42.95,42.63,42.89,106700.0,42.74,42.95,42.63,42.89,106700.0
2012-12-24 10:30:00,42.89,42.89,42.5,42.59,40900.0,42.89,42.89,42.5,42.59,40900.0
2012-12-24 11:00:00,42.6,42.62,42.26,42.31,44900.0,42.6,42.62,42.26,42.31,44900.0
2012-12-24 11:30:00,42.31,42.41,42.09,42.32,50900.0,42.31,42.41,42.09,42.32,50900.0
2012-12-24 12:00:00,42.33,42.5,42.31,42.5,35300.0,42.33,42.5,42.31,42.5,35300.0
2012-12-24 12:30:00,42.51,42.61,42.37,42.48,127700.0,42.51,42.61,42.37,42.48,127700.0
2012-12-26 09:30:00,42.47,42.47,41.95,42.04,176200.0,42.47,42.47,41.95,42.04,176200.0
2012-12-26 10:00:00,42.03,42.12,41.96,42.02,139600.0,42.03,42.12,41.96,42.02,139600.0
2012-12-26 10:30:00,42.01,42.07,41.95,41.99,76400.0,42.01,42.07,41.95,41.99,76400.0
2012-12-26 11:00:00,41.99,42.0,41.79,41.79,94200.0,41.99,42.0,41.79,41.79,94200.0
2012-12-26 11:30:00,41.77,41.81,41.68,41.77,75400.0,41.77,41.81,41.68,41.77,75400.0
2012-12-26 12:00:00,41.76,41.82,41.64,41.8,96600.0,41.76,41.82,41.64,41.8,96600.0
2012-12-26 12:30:00,41.78,41.79,41.67,41.76,55800.0,41.78,41.79,41.67,41.76,55800.0
2012-12-26 13:00:00,41.74,41.84,41.73,41.82,42400.0,41.74,41.84,41.73,41.82,42400.0
2012-12-26 13:30:00,41.84,41.92,41.79,41.8,53800.0,41.84,41.92,41.79,41.8,53800.0
2012-12-26 14:00:00,41.78,41.98,41.78,41.93,65400.0,41.78,41.98,41.78,41.93,65400.0
2012-12-26 14:30:00,41.93,42.01,41.89,41.95,107200.0,41.93,42.01,41.89,41.95,107200.0
2012-12-26 15:00:00,41.94,41.98,41.81,41.85,105400.0,41.94,41.98,41.81,41.85,105400.0
2012-12-26 15:30:00,41.84,41.86,41.68,41.68,364800.0,41.84,41.86,41.68,41.68,364800.0
2012-12-27 09:30:00,41.69,41.89,41.23,41.8,212100.0,41.69,41.89,41.23,41.8,212100.0
2012-12-27 10:00:00,41.8,41.8,41.37,41.46,114300.0,41.8,41.8,41.37,41.46,114300.0
2012-12-27 10:30:00,41.48,41.71,41.43,41.68,99000.0,41.48,41.71,41.43,41.68,99000.0
2012-12-27 11:00:00,41.67,41.69,41.49,41.56,99900.0,41.67,41.69,41.49,41.56,99900.0
2012-12-27 11:30:00,41.55,41.67,41.5,41.62,93400.0,41.55,41.67,41.5,41.62,93400.0
2012-12-27 12:00:00,41.6,41.6,41.26,41.36,68000.0,41.6,41.6,41.26,41.36,68000.0
2012-12-27 12:30:00,41.36,41.45,41.29,41.45,130100.0,41.36,41.45,41.29,41.45,130100.0
2012-12-27 13:00:00,41.44,41.59,41.43,41.52,51000.0,41.44,41.59,41.43,41.52,51000.0
2012-12-27 13:30:00,41.53,41.6,41.5,41.5,79500.0,41.53,41.6,41.5,41.5,79500.0
2012-12-27 14:00:00,41.51,41.6,41.42,41.59,60900.0,41.51,41.6,41.42,41.59,60900.0
2012-12-27 14:30:00,41.57,41.85,41.51,41.82,67800.0,41.57,41.85,41.51,41.82,67800.0
2012-12-27 15:00:00,41.83,41.98,41.78,41.79,81600.0,41.83,41.98,41.78,41.79,81600.0
2012-12-27 15:30:00,41.77,41.96,41.75,41.75,157600.0,41.77,41.96,41.75,41.75,157600.0
2012-12-28 09:30:00,41.38,41.85,41.35,41.74,67500.0,41.38,41.85,41.35,41.74,67500.0
2012-12-28 10:00:00,41.74,41.76,41.43,41.52,93800.0,41.74,41.76,41.43,41.52,93800.0
2012-12-28 10:30:00,41.5,41.74,41.42,41.62,93000.0,41.5,41.74,41.42,41.62,93000.0
2012-12-28 11:00:00,41.64,41.74,41.63,41.66,37300.0,41.64,41.74,41.63,41.66,37300.0
2012-12-28 11:30:00,41.65,41.72,41.55,41.55,51300.0,41.65,41.72,41.55,41.55,51300.0
2012-12-28 12:00:00,41.54,41.7,41.45,41.7,37700.0,41.54,41.7,41.45,41.7,37700.0
2012-12-28 12:30:00,41.69,41.73,41.32,41.44,52100.0,41.69,41.73,41.32,41.44,52100.0
2012-12-28 13:00:00,41.43,41.52,41.4,41.41,33600.0,41.43,41.52,41.4,41.41,33600.0
2012-12-28 13:30:00,41.4,41.4,41.31,41.38,64000.0,41.4,41.4,41.31,41.38,64000.0
2012-12-28 14:00:00,41.37,41.43,41.32,41.33,39500.0,41.37,41.43,41.32,41.33,39500.0
2012-12-28 14:30:00,41.32,41.32,41.06,41.06,49800.0,41.32,41.32,41.06,41.06,49800.0
2012-12-28 15:00:00,41.06,41.22,41.0,41.18,95700.0,41.06,41.22,41.0,41.18,95700.0
2012-12-28 15:30:00,41.19,41.23,40.94,40.96,266800.0,41.19,41.23,40.94,40.96,266800.0
2012-12-31 09:30:00,40.87,41.27,40.34,41.21,104600.0,40.87,41.27,40.34,41.21,104600.0
2012-12-31 10:00:00,41.23,41.59,41.13,41.46,83100.0,41.23,41.59,41.13,41.46,83100.0
2012-12-31 10:30:00,41.46,41.46,41.26,41.32,77800.0,41.46,41.46,41.26,41.32,77800.0
2012-12-31 11:00:00,41.3,41.5,41.29,41.33,41600.0,41.3,41.5,41.29,41.33,41600.0
2012-12-31 11:30:00,41.33,41.37,41.28,41.34,42900.0,41.33,41.37,41.28,41.34,42900.0
2012-12-31 12:00:00,41.34,41.49,41.32,41.49,41800.0,41.34,41.49,41.32,41.49,41800.0
2012-12-31 12:30:00,41.49,41.82,41.49,41.72,83400.0,41.49,41.82,41.49,41.72,83400.0
2012-12-31 13:00:00,41.74,41.88,41.63,41.85,51700.0,41.74,41.88,41.63,41.85,51700.0
2012-12-31 13:30:00,41.83,41.89,41.58,41.68,76800.0,41.83,41.89,41.58,41.68,76800.0
2012-12-31 14:00:00,41.67,41.73,41.6,41.72,29400.0,41.67,41.73,41.6,41.72,29400.0
2012-12-31 14:30:00,41.71,42.02,41.69,41.99,50300.0,41.71,42.02,41.69,41.99,50300.0
2012-12-31 15:00:00,42.0,42.06,41.84,41.9,113400.0,42.0,42.06,41.84,41.9,113400.0
2012-12-31 15:30:00,41.91,42.04,41.88,41.96,272200.0,41.91,42.04,41.88,41.96,272200.0
2013-01-02 09:30:00,42.87,43.64,42.72,43.45,379400.0,42.87,43.64,42.72,43.45,379400.0
2013-01-02 10:00:00,43.46,43.69,43.3,43.65,179700.0,43.46,43.69,43.3,43.65,179700.0
2013-01-02 10:30:00,43.64,43.66,43.07,43.15,94000.0,43.64,43.66,43.07,43.15,94000.0
2013-01-02 11:00:00,43.16,43.19,42.82,43.0,86500.0,43.16,43.19,42.82,43.0,86500.0
2013-01-02 11:30:00,42.99,43.01,42.84,42.91,47900.0,42.99,43.01,42.84,42.91,47900.0
2013-01-02 12:00:00,42.9,42.93,42.75,42.8,31400.0,42.9,42.93,42.75,42.8,31400.0
2013-01-02 12:30:00,42.78,42.82,42.73,42.8,30500.0,42.78,42.82,42.73,42.8,30500.0
2013-01-02 13:00:00,42.8,43.03,42.75,43.03,55100.0,42.8,43.03,42.75,43.03,55100.0
2013-01-02 13:30:00,43.03,43.18,43.02,43.11,58100.0,43.03,43.18,43.02,43.11,58100.0
2013-01-02 14:00:00,43.11,43.21,43.07,43.18,71800.0,43.11,43.21,43.07,43.18,71800.0
2013-01-02 14:30:00,43.18,43.2,43.02,43.18,43500.0,43.18,43.2,43.02,43.18,43500.0
2013-01-02 15:00:00,43.18,43.37,43.18,43.34,98500.0,43.18,43.37,43.18,43.34,98500.0
2013-01-02 15:30:00,43.33,43.66,43.26,43.64,504000.0,43.33,43.66,43.26,43.64,504000.0
2013-01-03 09:30:00,43.7,44.42,43.31,44.39,344800.0,43.7,44.42,43.31,44.39,344800.0
2013-01-03 10:00:00,44.39,44.74,44.35,44.66,420800.0,44.39,44.74,44.35,44.66,420800.0
2013-01-03 10:30:00,44.67,44.74,44.52,44.55,228000.0,44.67,44.74,44.52,44.55,228000.0
2013-01-03 11:00:00,44.55,44.82,44.47,44.79,188400.0,44.55,44.82,44.47,44.79,188400.0
2013-01-03 11:30:00,44.82,44.87,44.78,44.83,141000.0,44.82,44.87,44.78,44.83,141000.0
2013-01-03 12:00:00,44.84,45.0,44.76,44.99,251000.0,44.84,45.0,44.76,44.99,251000.0
2013-01-03 12:30:00,44.99,45.16,44.98,45.09,284800.0,44.99,45.16,44.98,45.09,284800.0
2013-01-03 13:00:00,45.09,45.14,45.06,45.12,138400.0,45.09,45.14,45.06,45.12,138400.0
2013-01-03 13:30:00,45.13,45.29,45.13,45.26,58000.0,45.13,45.29,45.13,45.26,58000.0
2013-01-03 14:00:00,45.24,45.26,45.07,45.19,243800.0,45.24,45.26,45.07,45.19,243800.0
2013-01-03 14:30:00,45.18,45.2,45.05,45.12,150200.0,45.18,45.2,45.05,45.12,150200.0
2013-01-03 15:00:00,45.11,45.21,45.03,45.07,290400.0,45.11,45.21,45.03,45.07,290400.0
2013-01-03 15:30:00,45.08,45.18,45.0,45.18,543400.0,45.08,45.18,45.0,45.18,543400.0
2013-01-04 09:30:00,45.35,45.97,45.2,45.94,262000.0,45.35,45.97,45.2,45.94,262000.0
2013-01-04 10:00:00,45.95,46.04,45.57,46.04,181800.0,45.95,46.04,45.57,46.04,181800.0
2013-01-04 10:30:00,46.03,46.05,45.7,45.83,180600.0,46.03,46.05,45.7,45.83,180600.0
2013-01-04 11:00:00,45.84,46.11,45.83,46.07,82700.0,45.84,46.11,45.83,46.07,82700.0
2013-01-04 11:30:00,46.1,46.51,46.1,46.44,199100.0,46.1,46.51,46.1,46.44,199100.0
2013-01-04 12:00:00,46.44,46.49,46.17,46.21,226000.0,46.44,46.49,46.17,46.21,226000.0
2013-01-04 12:30:00,46.22,46.33,46.12,46.18,111100.0,46.22,46.33,46.12,46.18,111100.0
2013-01-04 13:00:00,46.15,46.29,46.03,46.12,199900.0,46.15,46.29,46.03,46.12,199900.0
2013-01-04 13:30:00,46.13,46.14,45.95,46.01,108700.0,46.13,46.14,45.95,46.01,108700.0
2013-01-04 14:00:00,45.99,46.01,45.76,45.83,88200.0,45.99,46.01,45.76,45.83,88200.0
2013-01-04 14:30:00,45.83,45.89,45.76,45.8,133800.0,45.83,45.89,45.76,45.8,133800.0
2013-01-04 15:00:00,45.8,45.97,45.78,45.97,176000.0,45.8,45.97,45.78,45.97,176000.0
2013-01-04 15:30:00,45.97,46.09,45.83,45.9,404400.0,45.97,46.09,45.83,45.9,404400.0
2013-01-07 09:30:00,45.88,46.6,45.75,46.46,666400.0,45.88,46.6,45.75,46.46,666400.0
2013-01-07 10:00:00,46.47,46.74,46.31,46.74,371400.0,46.47,46.74,46.31,46.74,371400.0
2013-01-07 10:30:00,46.74,47.44,46.72,47.16,772800.0,46.74,47.44,46.72,47.16,772800.0
2013-01-07 11:00:00,47.15,47.29,47.05,47.26,315000.0,47.15,47.29,47.05,47.26,315000.0
2013-01-07 11:30:00,47.26,47.27,46.56,46.57,323400.0,47.26,47.27,46.56,46.57,323400.0
2013-01-07 12:00:00,46.58,47.16,46.58,47.15,269000.0,46.58,47.16,46.58,47.15,269000.0
2013-01-07 12:30:00,47.13,47.24,46.81,46.83,218400.0,47.13,47.24,46.81,46.83,218400.0
2013-01-07 13:00:00,46.81,47.09,46.81,46.92,198600.0,46.81,47.09,46.81,46.92,198600.0
2013-01-07 13:30:00,46.9,46.91,46.59,46.89,288800.0,46.9,46.91,46.59,46.89,288800.0
2013-01-07 14:00:00,46.89,46.94,46.78,46.94,210600.0,46.89,46.94,46.78,46.94,210600.0
2013-01-07 14:30:00,46.93,46.99,46.87,46.95,255000.0,46.93,46.99,46.87,46.95,255000.0
2013-01-07 15:00:00,46.96,47.11,46.92,47.09,325800.0,46.96,47.11,46.92,47.09,325800.0
2013-01-07 15:30:00,47.1,47.36,47.09,47.31,610800.0,47.1,47.36,47.09,47.31,610800.0
2013-01-08 09:30:00,47.44,48.14,47.07,47.98,254200.0,47.44,48.14,47.07,47.98,254200.0
2013-01-08 10:00:00,47.98,47.99,47.65,47.84,165300.0,47.98,47.99,47.65,47.84,165300.0
2013-01-08 10:30:00,47.85,47.95,47.82,47.95,210100.0,47.85,47.95,47.82,47.95,210100.0
2013-01-08 11:00:00,47.94,47.98,47.88,47.9,145400.0,47.94,47.98,47.88,47.9,145400.0
2013-01-08 11:30:00,47.91,48.01,47.81,48.01,278900.0,47.91,48.01,47.81,48.01,278900.0
2013-01-08 12:00:00,48.01,48.11,47.8,47.8,79400.0,48.01,48.11,47.8,47.8,79400.0
2013-01-08 12:30:00,47.8,47.95,47.78,47.92,66500.0,47.8,47.95,47.78,47.92,66500.0
2013-01-08 13:00:00,47.9,48.08,47.89,48.01,46800.0,47.9,48.08,47.89,48.01,46800.0
2013-01-08 13:30:00,48.03,48.21,48.0,48.15,129300.0,48.03,48.21,48.0,48.15,129300.0
2013-01-08 14:00:00,48.16,48.27,48.12,48.22,88800.0,48.16,48.27,48.12,48.22,88800.0
2013-01-08 14:30:00,48.22,48.26,47.86,48.05,134400.0,48.22,48.26,47.86,48.05,134400.0
2013-01-08 15:00:00,48.05,48.56,48.04,48.55,240200.0,48.05,48.56,48.04,48.55,240200.0
2013-01-08 15:30:00,48.56,48.57,48.34,48.49,306700.0,48.56,48.57,48.34,48.49,306700.0
2013-01-09 09:30:00,48.54,48.7,47.87,48.1,317700.0,48.54,48.7,47.87,48.1,317700.0
2013-01-09 10:00:00,48.11,48.17,47.71,47.83,210600.0,48.11,48.17,47.71,47.83,210600.0
2013-01-09 10:30:00,47.82,48.11,47.66,47.97,132800.0,47.82,48.11,47.66,47.97,132800.0
2013-01-09 11:00:00,47.97,47.97,47.52,47.71,113300.0,47.97,47.97,47.52,47.71,113300.0
2013-01-09 11:30:00,47.7,47.82,47.59,47.81,93700.0,47.7,47.82,47.59,47.81,93700.0
2013-01-09 12:00:00,47.82,48.12,47.82,47.98,196100.0,47.82,48.12,47.82,47.98,196100.0
2013-01-09 12:30:00,48.0,48.04,47.84,47.91,102700.0,48.0,48.04,47.84,47.91,102700.0
2013-01-09 13:00:00,47.91,48.05,47.91,48.0,81300.0,47.91,48.05,47.91,48.0,81300.0
2013-01-09 13:30:00,48.01,48.12,47.98,48.0,59600.0,48.01,48.12,47.98,48.0,59600.0
2013-01-09 14:00:00,48.0,48.05,47.99,47.99,69100.0,48.0,48.05,47.99,47.99,69100.0
2013-01-09 14:30:00,48.0,48.07,47.99,48.06,69000.0,48.0,48.07,47.99,48.06,69000.0
2013-01-09 15:00:00,48.05,48.06,47.94,48.05,109600.0,48.05,48.06,47.94,48.05,109600.0
2013-01-09 15:30:00,48.06,48.26,48.06,48.25,214900.0,48.06,48.26,48.06,48.25,214900.0
2013-01-10 09:30:00,48.59,48.63,48.12,48.25,128200.0,48.59,48.63,48.12,48.25,128200.0
2013-01-10 10:00:00,48.24,48.24,47.85,47.87,84900.0,48.24,48.24,47.85,47.87,84900.0
2013-01-10 10:30:00,47.85,47.86,47.34,47.37,146500.0,47.85,47.86,47.34,47.37,146500.0
2013-01-10 11:00:00,47.36,47.37,46.94,47.33,285000.0,47.36,47.37,46.94,47.33,285000.0
2013-01-10 11:30:00,47.33,47.46,47.13,47.13,82200.0,47.33,47.46,47.13,47.13,82200.0
2013-01-10 12:00:00,47.11,47.26,47.05,47.1,121300.0,47.11,47.26,47.05,47.1,121300.0
2013-01-10 12:30:00,47.09,47.12,46.83,46.95,111300.0,47.09,47.12,46.83,46.95,111300.0
2013-01-10 13:00:00,46.96,46.97,46.72,46.78,120300.0,46.96,46.97,46.72,46.78,120300.0
2013-01-10 13:30:00,46.78,46.8,46.72,46.76,168000.0,46.78,46.8,46.72,46.76,168000.0
2013-01-10 14:00:00,46.77,46.77,46.25,46.6,259900.0,46.77,46.77,46.25,46.6,259900.0
2013-01-10 14:30:00,46.6,47.02,46.5,46.95,149800.0,46.6,47.02,46.5,46.95,149800.0
2013-01-10 15:00:00,46.96,47.01,46.8,46.99,190300.0,46.96,47.01,46.8,46.99,190300.0
2013-01-10 15:30:00,47.0,47.05,46.72,46.8,405600.0,47.0,47.05,46.72,46.8,405600.0
2013-01-11 09:30:00,47.04,47.42,46.69,46.93,145100.0,47.04,47.42,46.69,46.93,145100.0
2013-01-11 10:00:00,46.94,47.03,46.61,46.63,78900.0,46.94,47.03,46.61,46.63,78900.0
2013-01-11 10:30:00,46.63,46.75,46.4,46.4,49800.0,46.63,46.75,46.4,46.4,49800.0
2013-01-11 11:00:00,46.38,46.6,46.31,46.47,110200.0,46.38,46.6,46.31,46.47,110200.0
2013-01-11 11:30:00,46.48,46.48,46.43,46.45,77400.0,46.48,46.48,46.43,46.45,77400.0
2013-01-11 12:00:00,46.45,46.66,46.39,46.54,80500.0,46.45,46.66,46.39,46.54,80500.0
2013-01-11 12:30:00,46.54,46.65,46.49,46.53,41400.0,46.54,46.65,46.49,46.53,41400.0
2013-01-11 13:00:00,46.53,46.56,46.35,46.35,27400.0,46.53,46.56,46.35,46.35,27400.0
2013-01-11 13:30:00,46.36,46.55,46.36,46.49,50900.0,46.36,46.55,46.36,46.49,50900.0
2013-01-11 14:00:00,46.48,46.76,46.48,46.74,112000.0,46.48,46.76,46.48,46.74,112000.0
2013-01-11 14:30:00,46.74,47.06,46.66,47.01,97500.0,46.74,47.06,46.66,47.01,97500.0
2013-01-11 15:00:00,47.0,47.27,47.0,47.25,186300.0,47.0,47.27,47.0,47.25,186300.0
2013-01-11 15:30:00,47.25,47.31,47.08,47.3,361400.0,47.25,47.31,47.08,47.3,361400.0
2013-01-14 09:30:00,47.12,47.51,47.06,47.06,238800.0,47.12,47.51,47.06,47.06,238800.0
2013-01-14 10:00:00,47.05,47.43,46.95,47.38,69600.0,47.05,47.43,46.95,47.38,69600.0
2013-01-14 10:30:00,47.37,47.53,47.35,47.53,68700.0,47.37,47.53,47.35,47.53,68700.0
2013-01-14 11:00:00,47.52,47.75,47.4,47.49,183400.0,47.52,47.75,47.4,47.49,183400.0
2013-01-14 11:30:00,47.49,47.5,47.24,47.45,79600.0,47.49,47.5,47.24,47.45,79600.0
2013-01-14 12:00:00,47.48,47.48,47.23,47.26,68400.0,47.48,47.48,47.23,47.26,68400.0
2013-01-14 12:30:00,47.29,47.3,46.95,46.98,44800.0,47.29,47.3,46.95,46.98,44800.0
2013-01-14 13:00:00,46.98,47.03,46.86,46.89,115800.0,46.98,47.03,46.86,46.89,115800.0
2013-01-14 13:30:00,46.89,46.92,46.82,46.86,201500.0,46.89,46.92,46.82,46.86,201500.0
2013-01-14 14:00:00,46.85,46.97,46.79,46.88,213900.0,46.85,46.97,46.79,46.88,213900.0
2013-01-14 14:30:00,46.89,47.08,46.82,46.93,116000.0,46.89,47.08,46.82,46.93,116000.0
2013-01-14 15:00:00,46.93,47.0,46.9,46.99,116300.0,46.93,47.0,46.9,46.99,116300.0
2013-01-14 15:30:00,47.0,47.34,46.91,47.34,470500.0,47.0,47.34,46.91,47.34,470500.0
2013-01-15 09:30:00,45.77,46.42,45.52,45.72,681700.0,45.77,46.42,45.52,45.72,681700.0
2013-01-15 10:00:00,45.69,45.82,45.31,45.8,365900.0,45.69,45.82,45.31,45.8,365900.0
2013-01-15 10:30:00,45.81,46.34,45.8,46.2,200800.0,45.81,46.34,45.8,46.2,200800.0
2013-01-15 11:00:00,46.22,46.45,46.13,46.45,94800.0,46.22,46.45,46.13,46.45,94800.0
2013-01-15 11:30:00,46.45,47.01,46.42,46.51,219000.0,46.45,47.01,46.42,46.51,219000.0
2013-01-15 12:00:00,46.51,47.22,46.51,47.2,186600.0,46.51,47.22,46.51,47.2,186600.0
2013-01-15 12:30:00,47.2,47.6,47.01,47.54,175800.0,47.2,47.6,47.01,47.54,175800.0
2013-01-15 13:00:00,47.51,47.51,47.05,47.09,159700.0,47.51,47.51,47.05,47.09,159700.0
2013-01-15 13:30:00,47.13,47.51,47.07,47.09,98700.0,47.13,47.51,47.07,47.09,98700.0
2013-01-15 14:00:00,47.09,47.14,46.79,46.86,69200.0,47.09,47.14,46.79,46.86,69200.0
2013-01-15 14:30:00,46.84,46.97,46.75,46.97,111200.0,46.84,46.97,46.75,46.97,111200.0
2013-01-15 15:00:00,46.98,47.14,46.98,47.03,124800.0,46.98,47.14,46.98,47.03,124800.0
2013-01-15 15:30:00,47.03,47.15,46.97,47.09,258900.0,47.03,47.15,46.97,47.09,258900.0
2013-01-16 09:30:00,47.08,47.36,46.63,46.77,83700.0,47.08,47.36,46.63,46.77,83700.0
2013-01-16 10:00:00,46.75,47.05,46.72,46.96,120300.0,46.75,47.05,46.72,46.96,120300.0
2013-01-16 10:30:00,46.99,46.99,46.72,46.74,61400.0,46.99,46.99,46.72,46.74,61400.0
2013-01-16 11:00:00,46.72,46.76,46.5,46.73,69600.0,46.72,46.76,46.5,46.73,69600.0
2013-01-16 11:30:00,46.74,46.87,46.69,46.69,50100.0,46.74,46.87,46.69,46.69,50100.0
2013-01-16 12:00:00,46.68,46.7,46.42,46.43,41700.0,46.68,46.7,46.42,46.43,41700.0
2013-01-16 12:30:00,46.45,46.5,46.34,46.41,34400.0,46.45,46.5,46.34,46.41,34400.0
2013-01-16 13:00:00,46.42,46.57,46.4,46.57,61800.0,46.42,46.57,46.4,46.57,61800.0
2013-01-16 13:30:00,46.58,46.65,46.48,46.61,112000.0,46.58,46.65,46.48,46.61,112000.0
2013-01-16 14:00:00,46.61,46.7,46.47,46.66,130300.0,46.61,46.7,46.47,46.66,130300.0
2013-01-16 14:30:00,46.65,46.73,46.53,46.61,66500.0,46.65,46.73,46.53,46.61,66500.0
2013-01-16 15:00:00,46.59,46.7,46.54,46.67,135700.0,46.59,46.7,46.54,46.67,135700.0
2013-01-16 15:30:00,46.68,46.68,46.42,46.45,403900.0,46.68,46.68,46.42,46.45,403900.0
2013-01-17 09:30:00,46.6,46.85,46.48,46.84,209800.0,46.6,46.85,46.48,46.84,209800.0
2013-01-17 10:00:00,46.84,47.16,46.73,47.07,192300.0,46.84,47.16,46.73,47.07,192300.0
2013-01-17 10:30:00,47.05,47.28,47.05,47.22,82900.0,47.05,47.28,47.05,47.22,82900.0
2013-01-17 11:00:00,47.21,47.32,47.09,47.19,56100.0,47.21,47.32,47.09,47.19,56100.0
2013-01-17 11:30:00,47.19,47.24,47.16,47.18,45900.0,47.19,47.24,47.16,47.18,45900.0
2013-01-17 12:00:00,47.16,47.16,47.04,47.14,40200.0,47.16,47.16,47.04,47.14,40200.0
2013-01-17 12:30:00,47.14,47.18,47.07,47.09,37200.0,47.14,47.18,47.07,47.09,37200.0
2013-01-17 13:00:00,47.1,47.12,46.99,47.02,38200.0,47.1,47.12,46.99,47.02,38200.0
2013-01-17 13:30:00,47.02,47.05,46.89,46.99,61500.0,47.02,47.05,46.89,46.99,61500.0
2013-01-17 14:00:00,46.98,46.98,46.69,46.72,92100.0,46.98,46.98,46.69,46.72,92100.0
2013-01-17 14:30:00,46.71,46.99,46.69,46.79,94700.0,46.71,46.99,46.69,46.79,94700.0
2013-01-17 15:00:00,46.8,46.9,46.76,46.79,78500.0,46.8,46.9,46.76,46.79,78500.0
2013-01-17 15:30:00,46.78,46.93,46.78,46.78,176700.0,46.78,46.93,46.78,46.78,176700.0
2013-01-18 09:30:00,46.48,46.66,45.54,45.78,289600.0,46.48,46.66,45.54,45.78,289600.0
2013-01-18 10:00:00,45.75,46.28,45.55,46.24,182700.0,45.75,46.28,45.55,46.24,182700.0
2013-01-18 10:30:00,46.2,46.51,46.08,46.12,116400.0,46.2,46.51,46.08,46.12,116400.0
2013-01-18 11:00:00,46.12,46.16,45.82,45.97,79000.0,46.12,46.16,45.82,45.97,79000.0
2013-01-18 11:30:00,46.0,46.23,45.92,46.12,80000.0,46.0,46.23,45.92,46.12,80000.0
2013-01-18 12:00:00,46.12,46.17,45.93,45.96,79600.0,46.12,46.17,45.93,45.96,79600.0
2013-01-18 12:30:00,45.99,46.14,45.94,46.05,29500.0,45.99,46.14,45.94,46.05,29500.0
2013-01-18 13:00:00,46.05,46.2,46.05,46.11,30700.0,46.05,46.2,46.05,46.11,30700.0
2013-01-18 13:30:00,46.11,46.34,46.06,46.33,44600.0,46.11,46.34,46.06,46.33,44600.0
2013-01-18 14:00:00,46.32,46.39,46.25,46.27,51800.0,46.32,46.39,46.25,46.27,51800.0
2013-01-18 14:30:00,46.26,46.35,46.24,46.24,108600.0,46.26,46.35,46.24,46.24,108600.0
2013-01-18 15:00:00,46.24,46.36,46.2,46.21,104100.0,46.24,46.36,46.2,46.21,104100.0
2013-01-18 15:30:00,46.21,46.35,46.21,46.29,285100.0,46.21,46.35,46.21,46.29,285100.0
2013-01-22 09:30:00,46.21,46.3,45.69,45.79,111600.0,46.21,46.3,45.69,45.79,111600.0
2013-01-22 10:00:00,45.79,45.92,45.71,45.71,120800.0,45.79,45.92,45.71,45.71,120800.0
2013-01-22 10:30:00,45.75,45.99,45.71,45.82,82200.0,45.75,45.99,45.71,45.82,82200.0
2013-01-22 11:00:00,45.82,45.88,45.76,45.82,80200.0,45.82,45.88,45.76,45.82,80200.0
2013-01-22 11:30:00,45.82,46.4,45.8,46.34,109000.0,45.82,46.4,45.8,46.34,109000.0
2013-01-22 12:00:00,46.34,46.6,46.3,46.58,110600.0,46.34,46.6,46.3,46.58,110600.0
2013-01-22 12:30:00,46.59,46.74,46.52,46.52,55900.0,46.59,46.74,46.52,46.52,55900.0
2013-01-22 13:00:00,46.52,46.86,46.49,46.59,85900.0,46.52,46.86,46.49,46.59,85900.0
2013-01-22 13:30:00,46.59,46.84,46.49,46.69,52100.0,46.59,46.84,46.49,46.69,52100.0
2013-01-22 14:00:00,46.69,46.75,46.6,46.72,48400.0,46.69,46.75,46.6,46.72,48400.0
2013-01-22 14:30:00,46.71,47.0,46.7,46.79,82800.0,46.71,47.0,46.7,46.79,82800.0
2013-01-22 15:00:00,46.79,46.87,46.67,46.79,86700.0,46.79,46.87,46.67,46.79,86700.0
2013-01-22 15:30:00,46.78,47.12,46.78,47.08,343700.0,46.78,47.12,46.78,47.08,343700.0
2013-01-23 09:30:00,46.91,47.29,46.89,47.21,74100.0,46.91,47.29,46.89,47.21,74100.0
2013-01-23 10:00:00,47.18,47.18,46.79,46.99,70600.0,47.18,47.18,46.79,46.99,70600.0
2013-01-23 10:30:00,47.0,47.03,46.61,46.66,43900.0,47.0,47.03,46.61,46.66,43900.0
2013-01-23 11:00:00,46.66,46.83,46.65,46.75,40500.0,46.66,46.83,46.65,46.75,40500.0
2013-01-23 11:30:00,46.74,46.99,46.74,46.91,48000.0,46.74,46.99,46.74,46.91,48000.0
2013-01-23 12:00:00,46.9,46.99,46.9,46.93,41600.0,46.9,46.99,46.9,46.93,41600.0
2013-01-23 12:30:00,46.91,46.92,46.82,46.85,36200.0,46.91,46.92,46.82,46.85,36200.0
2013-01-23 13:00:00,46.87,46.99,46.81,46.96,24300.0,46.87,46.99,46.81,46.96,24300.0
2013-01-23 13:30:00,46.96,46.97,46.86,46.89,23100.0,46.96,46.97,46.86,46.89,23100.0
2013-01-23 14:00:00,46.87,46.91,46.69,46.73,38700.0,46.87,46.91,46.69,46.73,38700.0
2013-01-23 14:30:00,46.73,46.93,46.63,46.65,54200.0,46.73,46.93,46.63,46.65,54200.0
2013-01-23 15:00:00,46.65,46.75,46.53,46.56,120500.0,46.65,46.75,46.53,46.56,120500.0
2013-01-23 15:30:00,46.54,46.61,46.47,46.49,182600.0,46.54,46.61,46.47,46.49,182600.0
2013-01-24 09:30:00,46.63,47.63,46.5,47.63,248100.0,46.63,47.63,46.5,47.63,248100.0
2013-01-24 10:00:00,47.59,47.75,47.21,47.23,166500.0,47.59,47.75,47.21,47.23,166500.0
2013-01-24 10:30:00,47.21,47.35,47.06,47.33,86700.0,47.21,47.35,47.06,47.33,86700.0
2013-01-24 11:00:00,47.34,47.54,47.34,47.5,72000.0,47.34,47.54,47.34,47.5,72000.0
2013-01-24 11:30:00,47.52,47.56,47.46,47.52,56800.0,47.52,47.56,47.46,47.52,56800.0
2013-01-24 12:00:00,47.5,47.65,47.47,47.48,79400.0,47.5,47.65,47.47,47.48,79400.0
2013-01-24 12:30:00,47.48,47.56,47.43,47.44,70900.0,47.48,47.56,47.43,47.44,70900.0
2013-01-24 13:00:00,47.43,47.51,47.37,47.37,42800.0,47.43,47.51,47.37,47.37,42800.0
2013-01-24 13:30:00,47.37,47.39,47.26,47.37,50600.0,47.37,47.39,47.26,47.37,50600.0
2013-01-24 14:00:00,47.37,47.37,47.16,47.18,36200.0,47.37,47.37,47.16,47.18,36200.0
2013-01-24 14:30:00,47.18,47.41,47.16,47.31,58300.0,47.18,47.41,47.16,47.31,58300.0
2013-01-24 15:00:00,47.31,47.61,47.27,47.6,109900.0,47.31,47.61,47.27,47.6,109900.0
2013-01-24 15:30:00,47.61,47.69,47.31,47.32,366800.0,47.61,47.69,47.31,47.32,366800.0
2013-01-25 09:30:00,47.69,47.69,47.19,47.29,81200.0,47.69,47.69,47.19,47.29,81200.0
2013-01-25 10:00:00,47.32,47.51,47.08,47.1,79000.0,47.32,47.51,47.08,47.1,79000.0
2013-01-25 10:30:00,47.09,47.1,46.9,46.91,78100.0,47.09,47.1,46.9,46.91,78100.0
2013-01-25 11:00:00,46.92,47.15,46.89,47.13,50800.0,46.92,47.15,46.89,47.13,50800.0
2013-01-25 11:30:00,47.13,47.21,46.92,46.98,81600.0,47.13,47.21,46.92,46.98,81600.0
2013-01-25 12:00:00,46.95,47.05,46.83,46.84,53900.0,46.95,47.05,46.83,46.84,53900.0
2013-01-25 12:30:00,46.82,46.94,46.77,46.8,46000.0,46.82,46.94,46.77,46.8,46000.0
2013-01-25 13:00:00,46.81,46.95,46.8,46.85,93800.0,46.81,46.95,46.8,46.85,93800.0
2013-01-25 13:30:00,46.86,46.88,46.77,46.85,79200.0,46.86,46.88,46.77,46.85,79200.0
2013-01-25 14:00:00,46.84,46.9,46.8,46.88,79000.0,46.84,46.9,46.8,46.88,79000.0
2013-01-25 14:30:00,46.88,46.91,46.78,46.8,66800.0,46.88,46.91,46.78,46.8,66800.0
2013-01-25 15:00:00,46.8,46.9,46.72,46.88,134300.0,46.8,46.9,46.72,46.88,134300.0
2013-01-25 15:30:00,46.88,46.93,46.7,46.88,221200.0,46.88,46.93,46.7,46.88,221200.0
2013-01-28 09:30:00,46.21,46.69,45.65,45.8,275200.0,46.21,46.69,45.65,45.8,275200.0
2013-01-28 10:00:00,45.79,46.05,45.73,46.05,115200.0,45.79,46.05,45.73,46.05,115200.0
2013-01-28 10:30:00,46.05,46.12,45.73,45.8,87000.0,46.05,46.12,45.73,45.8,87000.0
2013-01-28 11:00:00,45.82,45.9,45.75,45.82,51100.0,45.82,45.9,45.75,45.82,51100.0
2013-01-28 11:30:00,45.82,46.15,45.8,46.08,59000.0,45.82,46.15,45.8,46.08,59000.0
2013-01-28 12:00:00,46.1,46.24,46.06,46.17,43300.0,46.1,46.24,46.06,46.17,43300.0
2013-01-28 12:30:00,46.16,46.17,45.99,46.1,50000.0,46.16,46.17,45.99,46.1,50000.0
2013-01-28 13:00:00,46.1,46.11,45.89,45.98,52000.0,46.1,46.11,45.89,45.98,52000.0
2013-01-28 13:30:00,45.98,46.06,45.98,45.98,63700.0,45.98,46.06,45.98,45.98,63700.0
2013-01-28 14:00:00,45.99,46.08,45.97,46.0,63300.0,45.99,46.08,45.97,46.0,63300.0
2013-01-28 14:30:00,46.0,46.18,45.96,46.17,203700.0,46.0,46.18,45.96,46.17,203700.0
2013-01-28 15:00:00,46.17,46.27,45.99,46.04,174900.0,46.17,46.27,45.99,46.04,174900.0
2013-01-28 15:30:00,46.03,46.11,45.83,45.93,479400.0,46.03,46.11,45.83,45.93,479400.0
2013-01-29 09:30:00,46.11,46.49,46.1,46.44,120900.0,46.11,46.49,46.1,46.44,120900.0
2013-01-29 10:00:00,46.42,46.44,46.13,46.29,210500.0,46.42,46.44,46.13,46.29,210500.0
2013-01-29 10:30:00,46.28,46.3,46.03,46.19,70300.0,46.28,46.3,46.03,46.19,70300.0
2013-01-29 11:00:00,46.19,46.66,46.19,46.53,157800.0,46.19,46.66,46.19,46.53,157800.0
2013-01-29 11:30:00,46.53,46.53,46.47,46.51,61000.0,46.53,46.53,46.47,46.51,61000.0
2013-01-29 12:00:00,46.5,46.51,46.42,46.49,121300.0,46.5,46.51,46.42,46.49,121300.0
2013-01-29 12:30:00,46.5,46.51,46.4,46.44,51900.0,46.5,46.51,46.4,46.44,51900.0
2013-01-29 13:00:00,46.45,46.45,46.24,46.32,72500.0,46.45,46.45,46.24,46.32,72500.0
2013-01-29 13:30:00,46.33,46.46,46.33,46.37,99200.0,46.33,46.46,46.33,46.37,99200.0
2013-01-29 14:00:00,46.34,46.47,46.3,46.37,179800.0,46.34,46.47,46.3,46.37,179800.0
2013-01-29 14:30:00,46.36,46.46,46.36,46.39,141100.0,46.36,46.46,46.36,46.39,141100.0
2013-01-29 15:00:00,46.41,46.49,46.34,46.42,177800.0,46.41,46.49,46.34,46.42,177800.0
2013-01-29 15:30:00,46.42,46.47,46.31,46.39,325300.0,46.42,46.47,46.31,46.39,325300.0
2013-01-30 09:30:00,46.51,46.55,44.0,44.62,783700.0,46.51,46.55,44.0,44.62,783700.0
2013-01-30 10:00:00,44.63,44.64,43.66,43.67,449300.0,44.63,44.64,43.66,43.67,449300.0
2013-01-30 10:30:00,43.67,44.1,43.57,43.96,255000.0,43.67,44.1,43.57,43.96,255000.0
2013-01-30 11:00:00,43.97,44.39,43.96,44.38,306200.0,43.97,44.39,43.96,44.38,306200.0
2013-01-30 11:30:00,44.39,44.79,44.37,44.67,174600.0,44.39,44.79,44.37,44.67,174600.0
2013-01-30 12:00:00,44.68,44.68,44.49,44.54,135100.0,44.68,44.68,44.49,44.54,135100.0
2013-01-30 12:30:00,44.54,45.01,44.53,44.99,138800.0,44.54,45.01,44.53,44.99,138800.0
2013-01-30 13:00:00,45.0,45.0,44.82,44.9,102400.0,45.0,45.0,44.82,44.9,102400.0
2013-01-30 13:30:00,44.91,45.0,44.73,44.99,158700.0,44.91,45.0,44.73,44.99,158700.0
2013-01-30 14:00:00,44.97,45.01,44.81,44.86,177700.0,44.97,45.01,44.81,44.86,177700.0
2013-01-30 14:30:00,44.85,44.95,44.72,44.81,140000.0,44.85,44.95,44.72,44.81,140000.0
2013-01-30 15:00:00,44.81,44.83,44.61,44.68,144300.0,44.81,44.83,44.61,44.68,144300.0
2013-01-30 15:30:00,44.68,44.79,44.55,44.65,334800.0,44.68,44.79,44.55,44.65,334800.0
2013-01-31 09:30:00,44.48,44.79,44.27,44.67,153400.0,44.48,44.79,44.27,44.67,153400.0
2013-01-31 10:00:00,44.62,44.76,44.61,44.65,104300.0,44.62,44.76,44.61,44.65,104300.0
2013-01-31 10:30:00,44.65,44.81,44.64,44.69,123700.0,44.65,44.81,44.64,44.69,123700.0
2013-01-31 11:00:00,44.68,44.96,44.67,44.8,198000.0,44.68,44.96,44.67,44.8,198000.0
2013-01-31 11:30:00,44.77,44.99,44.7,44.95,139500.0,44.77,44.99,44.7,44.95,139500.0
2013-01-31 12:00:00,44.92,44.94,44.77,44.83,62300.0,44.92,44.94,44.77,44.83,62300.0
2013-01-31 12:30:00,44.83,44.99,44.79,44.91,63600.0,44.83,44.99,44.79,44.91,63600.0
2013-01-31 13:00:00,44.91,44.98,44.85,44.89,878400.0,44.91,44.98,44.85,44.89,878400.0
2013-01-31 13:30:00,44.88,45.25,44.86,44.96,1011000.0,44.88,45.25,44.86,44.96,1011000.0
2013-01-31 14:00:00,44.97,45.0,44.83,44.95,192100.0,44.97,45.0,44.83,44.95,192100.0
2013-01-31 14:30:00,44.96,45.1,44.95,45.05,149700.0,44.96,45.1,44.95,45.05,149700.0
2013-01-31 15:00:00,45.05,45.05,44.86,44.89,981300.0,45.05,45.05,44.86,44.89,981300.0
2013-01-31 15:30:00,44.88,44.94,44.66,44.77,389500.0,44.88,44.94,44.66,44.77,389500.0
2013-02-01 09:30:00,45.28,45.28,44.78,44.82,120700.0,45.28,45.28,44.78,44.82,120700.0
2013-02-01 10:00:00,44.84,45.11,44.82,44.9,138900.0,44.84,45.11,44.82,44.9,138900.0
2013-02-01 10:30:00,44.96,45.08,44.86,45.02,59400.0,44.96,45.08,44.86,45.02,59400.0
2013-02-01 11:00:00,45.01,45.22,44.88,45.22,199000.0,45.01,45.22,44.88,45.22,199000.0
2013-02-01 11:30:00,45.21,45.4,45.12,45.35,167100.0,45.21,45.4,45.12,45.35,167100.0
2013-02-01 12:00:00,45.37,45.96,45.36,45.96,110500.0,45.37,45.96,45.36,45.96,110500.0
2013-02-01 12:30:00,45.96,46.0,45.74,45.83,114200.0,45.96,46.0,45.74,45.83,114200.0
2013-02-01 13:00:00,45.83,45.85,45.52,45.55,83500.0,45.83,45.85,45.52,45.55,83500.0
2013-02-01 13:30:00,45.55,45.56,45.43,45.46,143800.0,45.55,45.56,45.43,45.46,143800.0
2013-02-01 14:00:00,45.46,45.49,45.34,45.4,104900.0,45.46,45.49,45.34,45.4,104900.0
2013-02-01 14:30:00,45.41,45.62,45.38,45.55,59700.0,45.41,45.62,45.38,45.55,59700.0
2013-02-01 15:00:00,45.56,45.59,45.46,45.48,74900.0,45.56,45.59,45.46,45.48,74900.0
2013-02-01 15:30:00,45.49,45.51,45.35,45.46,253500.0,45.49,45.51,45.35,45.46,253500.0
2013-02-04 09:30:00,44.66,45.41,44.65,45.29,243900.0,44.66,45.41,44.65,45.29,243900.0
2013-02-04 10:00:00,45.27,45.45,45.16,45.35,94700.0,45.27,45.45,45.16,45.35,94700.0
2013-02-04 10:30:00,45.33,45.4,45.06,45.07,75100.0,45.33,45.4,45.06,45.07,75100.0
2013-02-04 11:00:00,45.07,45.18,45.0,45.12,79500.0,45.07,45.18,45.0,45.12,79500.0
2013-02-04 11:30:00,45.1,45.1,44.77,44.81,134900.0,45.1,45.1,44.77,44.81,134900.0
2013-02-04 12:00:00,44.81,44.82,44.66,44.79,107100.0,44.81,44.82,44.66,44.79,107100.0
2013-02-04 12:30:00,44.8,44.84,44.68,44.72,86600.0,44.8,44.84,44.68,44.72,86600.0
2013-02-04 13:00:00,44.74,44.77,44.68,44.71,59800.0,44.74,44.77,44.68,44.71,59800.0
2013-02-04 13:30:00,44.71,44.74,44.64,44.66,78100.0,44.71,44.74,44.64,44.66,78100.0
2013-02-04 14:00:00,44.68,44.74,44.65,44.72,50000.0,44.68,44.74,44.65,44.72,50000.0
2013-02-04 14:30:00,44.72,44.78,44.65,44.75,36500.0,44.72,44.78,44.65,44.75,36500.0
2013-02-04 15:00:00,44.75,44.89,44.72,44.79,84200.0,44.75,44.89,44.72,44.79,84200.0
2013-02-04 15:30:00,44.8,44.81,44.59,44.62,206600.0,44.8,44.81,44.59,44.62,206600.0
2013-02-05 09:30:00,44.63,45.0,44.62,44.83,209400.0,44.63,45.0,44.62,44.83,209400.0
2013-02-05 10:00:00,44.81,45.08,44.55,44.72,376200.0,44.81,45.08,44.55,44.72,376200.0
2013-02-05 10:30:00,44.76,44.82,44.73,44.76,187200.0,44.76,44.82,44.73,44.76,187200.0
2013-02-05 11:00:00,44.76,44.85,44.7,44.74,160000.0,44.76,44.85,44.7,44.74,160000.0
2013-02-05 11:30:00,44.74,44.9,44.74,44.86,88000.0,44.74,44.9,44.74,44.86,88000.0
2013-02-05 12:00:00,44.87,45.02,44.82,44.96,168800.0,44.87,45.02,44.82,44.96,168800.0
2013-02-05 12:30:00,44.95,45.09,44.94,45.07,101000.0,44.95,45.09,44.94,45.07,101000.0
2013-02-05 13:00:00,45.09,45.2,45.06,45.16,49200.0,45.09,45.2,45.06,45.16,49200.0
2013-02-05 13:30:00,45.18,45.26,45.16,45.25,85000.0,45.18,45.26,45.16,45.25,85000.0
2013-02-05 14:00:00,45.24,45.47,45.24,45.45,140200.0,45.24,45.47,45.24,45.45,140200.0
2013-02-05 14:30:00,45.46,45.49,45.36,45.46,108800.0,45.46,45.49,45.36,45.46,108800.0
2013-02-05 15:00:00,45.46,45.64,45.46,45.51,188000.0,45.46,45.64,45.46,45.51,188000.0
2013-02-05 15:30:00,45.51,45.67,45.51,45.59,497000.0,45.51,45.67,45.51,45.59,497000.0
2013-02-06 09:30:00,45.29,46.15,45.29,46.11,155200.0,45.29,46.15,45.29,46.11,155200.0
2013-02-06 10:00:00,46.12,46.12,45.71,45.87,70900.0,46.12,46.12,45.71,45.87,70900.0
2013-02-06 10:30:00,45.87,45.92,45.68,45.79,155100.0,45.87,45.92,45.68,45.79,155100.0
2013-02-06 11:00:00,45.79,46.05,45.67,46.03,60200.0,45.79,46.05,45.67,46.03,60200.0
2013-02-06 11:30:00,46.03,46.09,45.95,46.04,47000.0,46.03,46.09,45.95,46.04,47000.0
2013-02-06 12:00:00,46.04,46.12,45.98,46.02,59400.0,46.04,46.12,45.98,46.02,59400.0
2013-02-06 12:30:00,46.01,46.07,45.87,45.88,39700.0,46.01,46.07,45.87,45.88,39700.0
2013-02-06 13:00:00,45.88,45.99,45.79,45.81,78000.0,45.88,45.99,45.79,45.81,78000.0
2013-02-06 13:30:00,45.81,45.81,45.54,45.63,56400.0,45.81,45.81,45.54,45.63,56400.0
2013-02-06 14:00:00,45.61,45.7,45.56,45.63,47900.0,45.61,45.7,45.56,45.63,47900.0
2013-02-06 14:30:00,45.62,45.74,45.6,45.66,57300.0,45.62,45.74,45.6,45.66,57300.0
2013-02-06 15:00:00,45.67,45.88,45.59,45.88,95600.0,45.67,45.88,45.59,45.88,95600.0
2013-02-06 15:30:00,45.86,45.94,45.82,45.87,171700.0,45.86,45.94,45.82,45.87,171700.0
2013-02-07 09:30:00,46.11,46.24,45.86,45.99,188000.0,46.11,46.24,45.86,45.99,188000.0
2013-02-07 10:00:00,45.93,46.02,45.49,45.55,95400.0,45.93,46.02,45.49,45.55,95400.0
2013-02-07 10:30:00,45.55,45.65,45.02,45.06,88900.0,45.55,45.65,45.02,45.06,88900.0
2013-02-07 11:00:00,45.04,45.39,44.96,45.28,74700.0,45.04,45.39,44.96,45.28,74700.0
2013-02-07 11:30:00,45.3,45.3,45.06,45.14,35600.0,45.3,45.3,45.06,45.14,35600.0
2013-02-07 12:00:00,45.14,45.24,45.13,45.18,38300.0,45.14,45.24,45.13,45.18,38300.0
2013-02-07 12:30:00,45.2,45.41,45.2,45.24,56600.0,45.2,45.41,45.2,45.24,56600.0
2013-02-07 13:00:00,45.24,45.25,45.11,45.15,50000.0,45.24,45.25,45.11,45.15,50000.0
2013-02-07 13:30:00,45.15,45.16,45.0,45.13,55500.0,45.15,45.16,45.0,45.13,55500.0
2013-02-07 14:00:00,45.14,45.35,45.14,45.35,50700.0,45.14,45.35,45.14,45.35,50700.0
2013-02-07 14:30:00,45.38,45.51,45.27,45.5,64200.0,45.38,45.51,45.27,45.5,64200.0
2013-02-07 15:00:00,45.51,45.6,45.43,45.56,49700.0,45.51,45.6,45.43,45.56,49700.0
2013-02-07 15:30:00,45.56,45.67,45.48,45.65,158700.0,45.56,45.67,45.48,45.65,158700.0
2013-02-08 09:30:00,45.84,46.37,45.7,46.08,58000.0,45.84,46.37,45.7,46.08,58000.0
2013-02-08 10:00:00,46.09,46.31,45.78,45.78,52000.0,46.09,46.31,45.78,45.78,52000.0
2013-02-08 10:30:00,45.76,45.93,45.75,45.93,35800.0,45.76,45.93,45.75,45.93,35800.0
2013-02-08 11:00:00,45.95,46.03,45.92,46.01,26300.0,45.95,46.03,45.92,46.01,26300.0
2013-02-08 11:30:00,46.02,46.07,45.93,46.06,85600.0,46.02,46.07,45.93,46.06,85600.0
2013-02-08 12:00:00,46.07,46.25,46.06,46.19,70300.0,46.07,46.25,46.06,46.19,70300.0
2013-02-08 12:30:00,46.21,46.3,46.07,46.09,60100.0,46.21,46.3,46.07,46.09,60100.0
2013-02-08 13:00:00,46.09,46.2,46.07,46.16,33500.0,46.09,46.2,46.07,46.16,33500.0
2013-02-08 13:30:00,46.14,46.22,46.08,46.19,95300.0,46.14,46.22,46.08,46.19,95300.0
2013-02-08 14:00:00,46.18,46.29,46.09,46.18,38700.0,46.18,46.29,46.09,46.18,38700.0
2013-02-08 14:30:00,46.17,46.17,46.02,46.02,39900.0,46.17,46.17,46.02,46.02,39900.0
2013-02-08 15:00:00,46.03,46.13,45.97,45.97,67700.0,46.03,46.13,45.97,45.97,67700.0
2013-02-08 15:30:00,45.97,46.06,45.88,45.99,143900.0,45.97,46.06,45.88,45.99,143900.0
2013-02-11 09:30:00,46.48,46.48,45.69,46.16,84400.0,46.48,46.48,45.69,46.16,84400.0
2013-02-11 10:00:00,46.19,46.21,45.73,46.05,75800.0,46.19,46.21,45.73,46.05,75800.0
2013-02-11 10:30:00,46.09,46.13,45.87,45.91,47900.0,46.09,46.13,45.87,45.91,47900.0
2013-02-11 11:00:00,45.99,46.06,45.9,46.02,55300.0,45.99,46.06,45.9,46.02,55300.0
2013-02-11 11:30:00,46.02,46.09,45.88,45.97,56700.0,46.02,46.09,45.88,45.97,56700.0
2013-02-11 12:00:00,45.96,46.07,45.94,45.95,78200.0,45.96,46.07,45.94,45.95,78200.0
2013-02-11 12:30:00,45.95,45.95,45.81,45.87,52100.0,45.95,45.95,45.81,45.87,52100.0
2013-02-11 13:00:00,45.86,45.89,45.76,45.77,31200.0,45.86,45.89,45.76,45.77,31200.0
2013-02-11 13:30:00,45.77,45.78,45.65,45.69,31700.0,45.77,45.78,45.65,45.69,31700.0
2013-02-11 14:00:00,45.68,45.7,45.6,45.69,39900.0,45.68,45.7,45.6,45.69,39900.0
2013-02-11 14:30:00,45.69,45.7,45.6,45.64,32600.0,45.69,45.7,45.6,45.64,32600.0
2013-02-11 15:00:00,45.64,45.69,45.6,45.62,73300.0,45.64,45.69,45.6,45.62,73300.0
2013-02-11 15:30:00,45.62,45.75,45.61,45.69,150000.0,45.62,45.75,45.61,45.69,150000.0
2013-02-12 09:30:00,45.81,46.2,45.54,45.54,144000.0,45.81,46.2,45.54,45.54,144000.0
2013-02-12 10:00:00,45.54,45.87,45.5,45.83,105000.0,45.54,45.87,45.5,45.83,105000.0
2013-02-12 10:30:00,45.82,45.89,45.73,45.82,96000.0,45.82,45.89,45.73,45.82,96000.0
2013-02-12 11:00:00,45.83,45.86,45.75,45.81,93600.0,45.83,45.86,45.75,45.81,93600.0
2013-02-12 11:30:00,45.81,45.86,45.76,45.79,71000.0,45.81,45.86,45.76,45.79,71000.0
2013-02-12 12:00:00,45.79,45.8,45.66,45.69,48600.0,45.79,45.8,45.66,45.69,48600.0
2013-02-12 12:30:00,45.67,45.69,45.55,45.61,81000.0,45.67,45.69,45.55,45.61,81000.0
2013-02-12 13:00:00,45.61,45.7,45.6,45.68,88600.0,45.61,45.7,45.6,45.68,88600.0
2013-02-12 13:30:00,45.68,45.68,45.6,45.65,64000.0,45.68,45.68,45.6,45.65,64000.0
2013-02-12 14:00:00,45.63,45.71,45.58,45.69,188200.0,45.63,45.71,45.58,45.69,188200.0
2013-02-12 14:30:00,45.68,45.72,45.59,45.71,65000.0,45.68,45.72,45.59,45.71,65000.0
2013-02-12 15:00:00,45.7,45.79,45.65,45.78,327600.0,45.7,45.79,45.65,45.78,327600.0
2013-02-12 15:30:00,45.78,45.9,45.78,45.89,324800.0,45.78,45.9,45.78,45.89,324800.0
2013-02-13 09:30:00,46.02,46.2,45.79,46.16,97600.0,46.02,46.2,45.79,46.16,97600.0
2013-02-13 10:00:00,46.17,46.72,46.17,46.52,198000.0,46.17,46.72,46.17,46.52,198000.0
2013-02-13 10:30:00,46.52,46.52,46.22,46.29,66200.0,46.52,46.52,46.22,46.29,66200.0
2013-02-13 11:00:00,46.31,46.42,46.06,46.08,51100.0,46.31,46.42,46.06,46.08,51100.0
2013-02-13 11:30:00,46.08,46.34,46.07,46.14,88900.0,46.08,46.34,46.07,46.14,88900.0
2013-02-13 12:00:00,46.14,46.23,46.08,46.13,77300.0,46.14,46.23,46.08,46.13,77300.0
2013-02-13 12:30:00,46.14,46.43,46.12,46.35,83900.0,46.14,46.43,46.12,46.35,83900.0
2013-02-13 13:00:00,46.34,46.45,46.28,46.3,98800.0,46.34,46.45,46.28,46.3,98800.0
2013-02-13 13:30:00,46.3,46.33,46.02,46.03,60100.0,46.3,46.33,46.02,46.03,60100.0
2013-02-13 14:00:00,46.04,46.16,45.92,46.15,90700.0,46.04,46.16,45.92,46.15,90700.0
2013-02-13 14:30:00,46.16,46.17,45.9,46.03,84100.0,46.16,46.17,45.9,46.03,84100.0
2013-02-13 15:00:00,46.03,46.3,46.03,46.24,84600.0,46.03,46.3,46.03,46.24,84600.0
2013-02-13 15:30:00,46.25,46.49,46.23,46.47,296600.0,46.25,46.49,46.23,46.47,296600.0
2013-02-14 09:30:00,46.39,46.39,45.82,45.94,73500.0,46.39,46.39,45.82,45.94,73500.0
2013-02-14 10:00:00,45.91,46.46,45.91,46.12,96100.0,45.91,46.46,45.91,46.12,96100.0
2013-02-14 10:30:00,46.12,46.17,45.84,45.95,110900.0,46.12,46.17,45.84,45.95,110900.0
2013-02-14 11:00:00,45.95,46.0,45.65,45.98,67400.0,45.95,46.0,45.65,45.98,67400.0
2013-02-14 11:30:00,45.96,46.0,45.78,45.87,49200.0,45.96,46.0,45.78,45.87,49200.0
2013-02-14 12:00:00,45.86,45.93,45.64,45.69,32600.0,45.86,45.93,45.64,45.69,32600.0
2013-02-14 12:30:00,45.69,45.84,45.66,45.8,64100.0,45.69,45.84,45.66,45.8,64100.0
2013-02-14 13:00:00,45.8,45.86,45.73,45.84,38700.0,45.8,45.86,45.73,45.84,38700.0
2013-02-14 13:30:00,45.84,45.95,45.66,45.66,131200.0,45.84,45.95,45.66,45.66,131200.0
2013-02-14 14:00:00,45.65,45.65,45.38,45.42,92600.0,45.65,45.65,45.38,45.42,92600.0
2013-02-14 14:30:00,45.42,45.64,45.35,45.64,96800.0,45.42,45.64,45.35,45.64,96800.0
2013-02-14 15:00:00,45.65,45.68,45.55,45.58,84000.0,45.65,45.68,45.55,45.58,84000.0
2013-02-14 15:30:00,45.58,45.67,45.48,45.65,233700.0,45.58,45.67,45.48,45.65,233700.0
2013-02-15 09:30:00,45.64,45.64,45.35,45.52,131600.0,45.64,45.64,45.35,45.52,131600.0
2013-02-15 10:00:00,45.52,45.79,45.52,45.6,161600.0,45.52,45.79,45.52,45.6,161600.0
2013-02-15 10:30:00,45.59,45.61,45.48,45.61,73000.0,45.59,45.61,45.48,45.61,73000.0
2013-02-15 11:00:00,45.61,45.98,45.59,45.87,75000.0,45.61,45.98,45.59,45.87,75000.0
2013-02-15 11:30:00,45.86,45.86,45.68,45.81,33100.0,45.86,45.86,45.68,45.81,33100.0
2013-02-15 12:00:00,45.81,45.87,45.61,45.79,36000.0,45.81,45.87,45.61,45.79,36000.0
2013-02-15 12:30:00,45.78,45.84,45.67,45.72,16100.0,45.78,45.84,45.67,45.72,16100.0
2013-02-15 13:00:00,45.72,45.73,45.59,45.65,21100.0,45.72,45.73,45.59,45.65,21100.0
2013-02-15 13:30:00,45.66,45.7,45.64,45.66,26200.0,45.66,45.7,45.64,45.66,26200.0
2013-02-15 14:00:00,45.66,45.69,45.46,45.48,73700.0,45.66,45.69,45.46,45.48,73700.0
2013-02-15 14:30:00,45.5,45.58,45.44,45.46,67300.0,45.5,45.58,45.44,45.46,67300.0
2013-02-15 15:00:00,45.47,45.76,45.46,45.75,88600.0,45.47,45.76,45.46,45.75,88600.0
2013-02-15 15:30:00,45.74,45.81,45.6,45.61,162200.0,45.74,45.81,45.6,45.61,162200.0
2013-02-19 09:30:00,45.6,46.2,45.5,46.1,117100.0,45.6,46.2,45.5,46.1,117100.0
2013-02-19 10:00:00,46.11,46.36,46.04,46.32,78400.0,46.11,46.36,46.04,46.32,78400.0
2013-02-19 10:30:00,46.36,46.55,46.34,46.47,108500.0,46.36,46.55,46.34,46.47,108500.0
2013-02-19 11:00:00,46.5,46.5,46.35,46.43,48000.0,46.5,46.5,46.35,46.43,48000.0
2013-02-19 11:30:00,46.42,46.42,46.23,46.28,45500.0,46.42,46.42,46.23,46.28,45500.0
2013-02-19 12:00:00,46.28,46.3,46.1,46.13,40300.0,46.28,46.3,46.1,46.13,40300.0
2013-02-19 12:30:00,46.15,46.33,46.07,46.33,51000.0,46.15,46.33,46.07,46.33,51000.0
2013-02-19 13:00:00,46.32,46.34,46.18,46.25,98100.0,46.32,46.34,46.18,46.25,98100.0
2013-02-19 13:30:00,46.25,46.32,46.25,46.28,41200.0,46.25,46.32,46.25,46.28,41200.0
2013-02-19 14:00:00,46.26,46.36,46.26,46.33,34700.0,46.26,46.36,46.26,46.33,34700.0
2013-02-19 14:30:00,46.31,46.48,46.25,46.48,89500.0,46.31,46.48,46.25,46.48,89500.0
2013-02-19 15:00:00,46.47,46.53,46.3,46.35,151000.0,46.47,46.53,46.3,46.35,151000.0
2013-02-19 15:30:00,46.35,46.52,46.34,46.5,144400.0,46.35,46.52,46.34,46.5,144400.0
2013-02-20 09:30:00,46.48,47.0,46.31,46.98,134200.0,46.48,47.0,46.31,46.98,134200.0
2013-02-20 10:00:00,46.96,47.08,46.55,46.65,155000.0,46.96,47.08,46.55,46.65,155000.0
2013-02-20 10:30:00,46.62,46.65,46.32,46.5,129400.0,46.62,46.65,46.32,46.5,129400.0
2013-02-20 11:00:00,46.5,46.54,46.41,46.5,84100.0,46.5,46.54,46.41,46.5,84100.0
2013-02-20 11:30:00,46.49,46.53,46.0,46.0,110900.0,46.49,46.53,46.0,46.0,110900.0
2013-02-20 12:00:00,46.0,46.11,45.92,46.1,87000.0,46.0,46.11,45.92,46.1,87000.0
2013-02-20 12:30:00,46.1,46.16,45.85,45.91,48900.0,46.1,46.16,45.85,45.91,48900.0
2013-02-20 13:00:00,45.91,45.92,45.73,45.79,61200.0,45.91,45.92,45.73,45.79,61200.0
2013-02-20 13:30:00,45.79,45.79,45.65,45.78,95200.0,45.79,45.79,45.65,45.78,95200.0
2013-02-20 14:00:00,45.77,45.88,45.6,45.68,114600.0,45.77,45.88,45.6,45.68,114600.0
2013-02-20 14:30:00,45.68,45.83,45.62,45.67,101000.0,45.68,45.83,45.62,45.67,101000.0
2013-02-20 15:00:00,45.68,45.68,45.52,45.56,126600.0,45.68,45.68,45.52,45.56,126600.0
2013-02-20 15:30:00,45.55,45.57,45.41,45.44,315800.0,45.55,45.57,45.41,45.44,315800.0
2013-02-21 09:30:00,45.32,45.51,44.9,44.97,177800.0,45.32,45.51,44.9,44.97,177800.0
2013-02-21 10:00:00,44.91,45.43,44.88,45.4,178300.0,44.91,45.43,44.88,45.4,178300.0
2013-02-21 10:30:00,45.42,45.61,45.3,45.59,94400.0,45.42,45.61,45.3,45.59,94400.0
2013-02-21 11:00:00,45.61,45.67,45.31,45.43,70500.0,45.61,45.67,45.31,45.43,70500.0
2013-02-21 11:30:00,45.41,45.56,45.32,45.36,57700.0,45.41,45.56,45.32,45.36,57700.0
2013-02-21 12:00:00,45.36,45.42,45.25,45.31,76300.0,45.36,45.42,45.25,45.31,76300.0
2013-02-21 12:30:00,45.31,45.36,45.08,45.23,49400.0,45.31,45.36,45.08,45.23,49400.0
2013-02-21 13:00:00,45.23,45.33,45.21,45.28,75000.0,45.23,45.33,45.21,45.28,75000.0
2013-02-21 13:30:00,45.29,45.4,45.21,45.24,77400.0,45.29,45.4,45.21,45.24,77400.0
2013-02-21 14:00:00,45.24,45.25,44.93,45.01,112600.0,45.24,45.25,44.93,45.01,112600.0
2013-02-21 14:30:00,45.02,45.05,44.86,44.91,97500.0,45.02,45.05,44.86,44.91,97500.0
2013-02-21 15:00:00,44.91,45.01,44.83,44.9,177800.0,44.91,45.01,44.83,44.9,177800.0
2013-02-21 15:30:00,44.89,44.97,44.77,44.81,317300.0,44.89,44.97,44.77,44.81,317300.0
2013-02-22 09:30:00,45.08,45.44,44.82,45.08,147900.0,45.08,45.44,44.82,45.08,147900.0
2013-02-22 10:00:00,45.08,45.33,44.97,45.26,88800.0,45.08,45.33,44.97,45.26,88800.0
2013-02-22 10:30:00,45.25,45.26,45.06,45.12,66900.0,45.25,45.26,45.06,45.12,66900.0
2013-02-22 11:00:00,45.12,45.24,45.0,45.2,67000.0,45.12,45.24,45.0,45.2,67000.0
2013-02-22 11:30:00,45.2,45.39,45.17,45.39,43300.0,45.2,45.39,45.17,45.39,43300.0
2013-02-22 12:00:00,45.4,45.43,45.28,45.31,42300.0,45.4,45.43,45.28,45.31,42300.0
2013-02-22 12:30:00,45.31,45.61,45.29,45.6,52300.0,45.31,45.61,45.29,45.6,52300.0
2013-02-22 13:00:00,45.59,45.66,45.4,45.65,78900.0,45.59,45.66,45.4,45.65,78900.0
2013-02-22 13:30:00,45.66,45.67,45.6,45.66,103100.0,45.66,45.67,45.6,45.66,103100.0
2013-02-22 14:00:00,45.66,45.8,45.66,45.74,77400.0,45.66,45.8,45.66,45.74,77400.0
2013-02-22 14:30:00,45.74,45.74,45.63,45.68,95800.0,45.74,45.74,45.63,45.68,95800.0
2013-02-22 15:00:00,45.67,45.77,45.67,45.74,193800.0,45.67,45.77,45.67,45.74,193800.0
2013-02-22 15:30:00,45.75,45.92,45.69,45.91,260500.0,45.75,45.92,45.69,45.91,260500.0
2013-02-25 09:30:00,46.14,46.3,45.85,46.04,94800.0,46.14,46.3,45.85,46.04,94800.0
2013-02-25 10:00:00,46.1,46.21,45.74,45.92,135100.0,46.1,46.21,45.74,45.92,135100.0
2013-02-25 10:30:00,45.94,46.12,45.74,45.9,83300.0,45.94,46.12,45.74,45.9,83300.0
2013-02-25 11:00:00,45.89,46.09,45.79,46.0,69300.0,45.89,46.09,45.79,46.0,69300.0
2013-02-25 11:30:00,46.0,46.08,45.43,45.43,109700.0,46.0,46.08,45.43,45.43,109700.0
2013-02-25 12:00:00,45.44,45.5,45.28,45.4,53100.0,45.44,45.5,45.28,45.4,53100.0
2013-02-25 12:30:00,45.4,45.52,45.29,45.43,32100.0,45.4,45.52,45.29,45.43,32100.0
2013-02-25 13:00:00,45.47,45.54,45.35,45.38,24700.0,45.47,45.54,45.35,45.38,24700.0
2013-02-25 13:30:00,45.38,45.45,45.09,45.09,62200.0,45.38,45.45,45.09,45.09,62200.0
2013-02-25 14:00:00,45.1,45.31,45.03,45.21,35900.0,45.1,45.31,45.03,45.21,35900.0
2013-02-25 14:30:00,45.24,45.31,45.02,45.11,48200.0,45.24,45.31,45.02,45.11,48200.0
2013-02-25 15:00:00,45.09,45.18,44.96,45.03,112700.0,45.09,45.18,44.96,45.03,112700.0
2013-02-25 15:30:00,45.02,45.1,44.84,44.86,367900.0,45.02,45.1,44.84,44.86,367900.0
2013-02-26 09:30:00,44.98,45.11,44.24,44.31,99200.0,44.98,45.11,44.24,44.31,99200.0
2013-02-26 10:00:00,44.3,44.69,44.1,44.23,134500.0,44.3,44.69,44.1,44.23,134500.0
2013-02-26 10:30:00,44.23,44.28,43.99,44.17,94700.0,44.23,44.28,43.99,44.17,94700.0
2013-02-26 11:00:00,44.16,44.2,43.8,43.84,82400.0,44.16,44.2,43.8,43.84,82400.0
2013-02-26 11:30:00,43.86,43.87,43.69,43.79,64000.0,43.86,43.87,43.69,43.79,64000.0
2013-02-26 12:00:00,43.79,43.93,43.73,43.93,47300.0,43.79,43.93,43.73,43.93,47300.0
2013-02-26 12:30:00,43.93,44.04,43.82,43.83,70900.0,43.93,44.04,43.82,43.83,70900.0
2013-02-26 13:00:00,43.83,44.05,43.83,44.04,51400.0,43.83,44.05,43.83,44.04,51400.0
2013-02-26 13:30:00,44.03,44.24,44.0,44.09,49100.0,44.03,44.24,44.0,44.09,49100.0
2013-02-26 14:00:00,44.09,44.22,44.02,44.06,41700.0,44.09,44.22,44.02,44.06,41700.0
2013-02-26 14:30:00,44.07,44.2,44.05,44.17,66200.0,44.07,44.2,44.05,44.17,66200.0
2013-02-26 15:00:00,44.17,44.21,44.04,44.14,69700.0,44.17,44.21,44.04,44.14,69700.0
2013-02-26 15:30:00,44.14,44.27,44.03,44.18,151400.0,44.14,44.27,44.03,44.18,151400.0
2013-02-27 09:30:00,44.44,47.23,44.2,46.82,726700.0,44.44,47.23,44.2,46.82,726700.0
2013-02-27 10:00:00,46.83,47.15,46.33,46.66,213300.0,46.83,47.15,46.33,46.66,213300.0
2013-02-27 10:30:00,46.63,46.91,46.45,46.76,119000.0,46.63,46.91,46.45,46.76,119000.0
2013-02-27 11:00:00,46.76,47.02,46.33,46.4,148700.0,46.76,47.02,46.33,46.4,148700.0
2013-02-27 11:30:00,46.4,46.5,46.04,46.36,190200.0,46.4,46.5,46.04,46.36,190200.0
2013-02-27 12:00:00,46.37,46.39,46.09,46.22,73300.0,46.37,46.39,46.09,46.22,73300.0
2013-02-27 12:30:00,46.22,46.24,45.95,45.96,107400.0,46.22,46.24,45.95,45.96,107400.0
2013-02-27 13:00:00,45.96,46.17,45.85,46.14,130300.0,45.96,46.17,45.85,46.14,130300.0
2013-02-27 13:30:00,46.13,46.41,46.13,46.31,85400.0,46.13,46.41,46.13,46.31,85400.0
2013-02-27 14:00:00,46.32,46.38,46.27,46.31,68000.0,46.32,46.38,46.27,46.31,68000.0
2013-02-27 14:30:00,46.31,46.56,46.31,46.55,76200.0,46.31,46.56,46.31,46.55,76200.0
2013-02-27 15:00:00,46.55,46.97,46.53,46.88,127400.0,46.55,46.97,46.53,46.88,127400.0
2013-02-27 15:30:00,46.87,47.07,46.81,46.97,412200.0,46.87,47.07,46.81,46.97,412200.0
2013-02-28 09:30:00,46.89,47.81,46.84,47.75,284200.0,46.89,47.81,46.84,47.75,284200.0
2013-02-28 10:00:00,47.75,48.15,47.68,47.99,145800.0,47.75,48.15,47.68,47.99,145800.0
2013-02-28 10:30:00,48.0,48.0,47.41,47.43,137400.0,48.0,48.0,47.41,47.43,137400.0
2013-02-28 11:00:00,47.43,47.58,46.86,46.88,119300.0,47.43,47.58,46.86,46.88,119300.0
2013-02-28 11:30:00,46.91,46.98,46.59,46.94,122800.0,46.91,46.98,46.59,46.94,122800.0
2013-02-28 12:00:00,46.89,47.17,46.89,47.16,98600.0,46.89,47.17,46.89,47.16,98600.0
2013-02-28 12:30:00,47.14,47.37,47.13,47.15,52600.0,47.14,47.37,47.13,47.15,52600.0
2013-02-28 13:00:00,47.15,47.29,47.07,47.25,61200.0,47.15,47.29,47.07,47.25,61200.0
2013-02-28 13:30:00,47.23,47.47,47.15,47.35,45100.0,47.23,47.47,47.15,47.35,45100.0
2013-02-28 14:00:00,47.36,47.37,47.19,47.2,76300.0,47.36,47.37,47.19,47.2,76300.0
2013-02-28 14:30:00,47.21,47.25,47.1,47.17,63300.0,47.21,47.25,47.1,47.17,63300.0
2013-02-28 15:00:00,47.19,47.19,46.8,46.82,142700.0,47.19,47.19,46.8,46.82,142700.0
2013-02-28 15:30:00,46.8,47.0,46.79,46.82,279400.0,46.8,47.0,46.79,46.82,279400.0
2013-03-01 09:30:00,46.55,46.58,45.52,46.1,212800.0,46.55,46.58,45.52,46.1,212800.0
2013-03-01 10:00:00,46.11,46.23,45.61,45.69,213300.0,46.11,46.23,45.61,45.69,213300.0
2013-03-01 10:30:00,45.73,46.15,45.71,46.12,126000.0,45.73,46.15,45.71,46.12,126000.0
2013-03-01 11:00:00,46.1,46.36,45.97,46.26,189200.0,46.1,46.36,45.97,46.26,189200.0
2013-03-01 11:30:00,46.25,46.3,45.9,46.18,103600.0,46.25,46.3,45.9,46.18,103600.0
2013-03-01 12:00:00,46.17,46.36,46.17,46.32,72800.0,46.17,46.36,46.17,46.32,72800.0
2013-03-01 12:30:00,46.3,46.36,46.19,46.29,49700.0,46.3,46.36,46.19,46.29,49700.0
2013-03-01 13:00:00,46.3,46.35,46.17,46.21,49800.0,46.3,46.35,46.17,46.21,49800.0
2013-03-01 13:30:00,46.2,46.21,46.08,46.17,120100.0,46.2,46.21,46.08,46.17,120100.0
2013-03-01 14:00:00,46.17,46.37,46.17,46.31,113100.0,46.17,46.37,46.17,46.31,113100.0
2013-03-01 14:30:00,46.32,46.38,46.07,46.12,152500.0,46.32,46.38,46.07,46.12,152500.0
2013-03-01 15:00:00,46.15,46.22,46.02,46.13,155000.0,46.15,46.22,46.02,46.13,155000.0
2013-03-01 15:30:00,46.12,46.26,46.09,46.15,255900.0,46.12,46.26,46.09,46.15,255900.0
2013-03-04 09:30:00,46.02,46.3,45.59,46.18,238800.0,46.02,46.3,45.59,46.18,238800.0
2013-03-04 10:00:00,46.18,46.54,46.16,46.24,134800.0,46.18,46.54,46.16,46.24,134800.0
2013-03-04 10:30:00,46.23,46.28,46.07,46.16,128500.0,46.23,46.28,46.07,46.16,128500.0
2013-03-04 11:00:00,46.17,46.28,46.08,46.19,57700.0,46.17,46.28,46.08,46.19,57700.0
2013-03-04 11:30:00,46.19,46.28,46.07,46.12,47900.0,46.19,46.28,46.07,46.12,47900.0
2013-03-04 12:00:00,46.14,46.18,45.79,45.8,92700.0,46.14,46.18,45.79,45.8,92700.0
2013-03-04 12:30:00,45.8,45.95,45.67,45.95,127400.0,45.8,45.95,45.67,45.95,127400.0
2013-03-04 13:00:00,45.94,46.2,45.87,46.18,33900.0,45.94,46.2,45.87,46.18,33900.0
2013-03-04 13:30:00,46.18,46.2,45.98,46.0,55200.0,46.18,46.2,45.98,46.0,55200.0
2013-03-04 14:00:00,46.01,46.05,45.86,46.03,71300.0,46.01,46.05,45.86,46.03,71300.0
2013-03-04 14:30:00,46.02,46.11,45.95,46.05,74900.0,46.02,46.11,45.95,46.05,74900.0
2013-03-04 15:00:00,46.06,46.09,46.0,46.02,104700.0,46.06,46.09,46.0,46.02,104700.0
2013-03-04 15:30:00,46.02,46.41,46.02,46.34,303300.0,46.02,46.41,46.02,46.34,303300.0
2013-03-05 09:30:00,46.63,47.08,46.2,47.08,122600.0,46.63,47.08,46.2,47.08,122600.0
2013-03-05 10:00:00,47.08,47.29,47.02,47.29,119300.0,47.08,47.29,47.02,47.29,119300.0
2013-03-05 10:30:00,47.26,47.45,47.22,47.44,167500.0,47.26,47.45,47.22,47.44,167500.0
2013-03-05 11:00:00,47.45,47.5,47.35,47.4,152000.0,47.45,47.5,47.35,47.4,152000.0
2013-03-05 11:30:00,47.41,47.48,47.28,47.45,60100.0,47.41,47.48,47.28,47.45,60100.0
2013-03-05 12:00:00,47.45,47.58,47.39,47.51,100900.0,47.45,47.58,47.39,47.51,100900.0
2013-03-05 12:30:00,47.53,47.58,47.4,47.47,54800.0,47.53,47.58,47.4,47.47,54800.0
2013-03-05 13:00:00,47.46,47.68,47.38,47.59,62400.0,47.46,47.68,47.38,47.59,62400.0
2013-03-05 13:30:00,47.59,47.73,47.56,47.72,85200.0,47.59,47.73,47.56,47.72,85200.0
2013-03-05 14:00:00,47.72,48.28,47.71,47.91,191300.0,47.72,48.28,47.71,47.91,191300.0
2013-03-05 14:30:00,47.89,48.07,47.83,47.89,92400.0,47.89,48.07,47.83,47.89,92400.0
2013-03-05 15:00:00,47.88,48.2,47.79,48.2,101800.0,47.88,48.2,47.79,48.2,101800.0
2013-03-05 15:30:00,48.2,48.34,48.18,48.34,293900.0,48.2,48.34,48.18,48.34,293900.0
2013-03-06 09:30:00,48.41,49.47,48.1,49.45,199100.0,48.41,49.47,48.1,49.45,199100.0
2013-03-06 10:00:00,49.44,49.72,49.33,49.59,175600.0,49.44,49.72,49.33,49.59,175600.0
2013-03-06 10:30:00,49.58,49.6,49.32,49.39,178400.0,49.58,49.6,49.32,49.39,178400.0
2013-03-06 11:00:00,49.39,49.62,49.36,49.39,152300.0,49.39,49.62,49.36,49.39,152300.0
2013-03-06 11:30:00,49.41,49.53,49.34,49.49,98800.0,49.41,49.53,49.34,49.49,98800.0
2013-03-06 12:00:00,49.5,49.5,49.28,49.48,100000.0,49.5,49.5,49.28,49.48,100000.0
2013-03-06 12:30:00,49.48,49.65,49.48,49.49,141800.0,49.48,49.65,49.48,49.49,141800.0
2013-03-06 13:00:00,49.5,49.62,49.42,49.61,179500.0,49.5,49.62,49.42,49.61,179500.0
2013-03-06 13:30:00,49.62,49.83,49.47,49.52,206000.0,49.62,49.83,49.47,49.52,206000.0
2013-03-06 14:00:00,49.52,49.73,49.52,49.72,63800.0,49.52,49.73,49.52,49.72,63800.0
2013-03-06 14:30:00,49.72,49.79,49.61,49.62,91300.0,49.72,49.79,49.61,49.62,91300.0
2013-03-06 15:00:00,49.61,49.61,49.35,49.38,160300.0,49.61,49.61,49.35,49.38,160300.0
2013-03-06 15:30:00,49.38,49.57,49.31,49.51,217900.0,49.38,49.57,49.31,49.51,217900.0
2013-03-07 09:30:00,49.51,49.62,49.22,49.59,167400.0,49.51,49.62,49.22,49.59,167400.0
2013-03-07 10:00:00,49.63,49.99,49.53,49.98,109400.0,49.63,49.99,49.53,49.98,109400.0
2013-03-07 10:30:00,49.97,50.36,49.89,49.93,201800.0,49.97,50.36,49.89,49.93,201800.0
2013-03-07 11:00:00,49.92,49.93,49.65,49.72,89700.0,49.92,49.93,49.65,49.72,89700.0
2013-03-07 11:30:00,49.73,49.82,49.7,49.73,54700.0,49.73,49.82,49.7,49.73,54700.0
2013-03-07 12:00:00,49.74,49.79,49.71,49.78,34300.0,49.74,49.79,49.71,49.78,34300.0
2013-03-07 12:30:00,49.77,49.87,49.7,49.81,96300.0,49.77,49.87,49.7,49.81,96300.0
2013-03-07 13:00:00,49.81,49.84,49.69,49.77,53600.0,49.81,49.84,49.69,49.77,53600.0
2013-03-07 13:30:00,49.77,49.85,49.67,49.78,46400.0,49.77,49.85,49.67,49.78,46400.0
2013-03-07 14:00:00,49.78,49.82,49.71,49.75,54900.0,49.78,49.82,49.71,49.75,54900.0
2013-03-07 14:30:00,49.74,49.88,49.72,49.79,66100.0,49.74,49.88,49.72,49.79,66100.0
2013-03-07 15:00:00,49.8,50.12,49.77,50.11,198000.0,49.8,50.12,49.77,50.11,198000.0
2013-03-07 15:30:00,50.1,50.25,50.05,50.18,276600.0,50.1,50.25,50.05,50.18,276600.0
2013-03-08 09:30:00,50.28,50.73,50.09,50.48,129900.0,50.28,50.73,50.09,50.48,129900.0
2013-03-08 10:00:00,50.48,50.62,50.27,50.53,125600.0,50.48,50.62,50.27,50.53,125600.0
2013-03-08 10:30:00,50.51,50.78,50.44,50.78,140200.0,50.51,50.78,50.44,50.78,140200.0
2013-03-08 11:00:00,50.76,51.22,50.66,51.13,171900.0,50.76,51.22,50.66,51.13,171900.0
2013-03-08 11:30:00,51.13,51.63,51.06,51.09,185900.0,51.13,51.63,51.06,51.09,185900.0
2013-03-08 12:00:00,51.11,51.6,51.06,51.54,216000.0,51.11,51.6,51.06,51.54,216000.0
2013-03-08 12:30:00,51.53,51.92,51.41,51.92,161300.0,51.53,51.92,51.41,51.92,161300.0
2013-03-08 13:00:00,51.91,52.09,51.67,52.05,330800.0,51.91,52.09,51.67,52.05,330800.0
2013-03-08 13:30:00,52.03,52.72,52.0,52.35,403000.0,52.03,52.72,52.0,52.35,403000.0
2013-03-08 14:00:00,52.34,52.6,52.14,52.34,226300.0,52.34,52.6,52.14,52.34,226300.0
2013-03-08 14:30:00,52.35,52.62,52.22,52.62,218600.0,52.35,52.62,52.22,52.62,218600.0
2013-03-08 15:00:00,52.61,52.91,50.09,52.79,326500.0,52.61,52.91,50.09,52.79,326500.0
2013-03-08 15:30:00,52.79,52.9,52.63,52.81,625100.0,52.79,52.9,52.63,52.81,625100.0
2013-03-11 09:30:00,52.45,53.03,52.45,52.63,176800.0,52.45,53.03,52.45,52.63,176800.0
2013-03-11 10:00:00,52.64,52.75,52.24,52.59,108500.0,52.64,52.75,52.24,52.59,108500.0
2013-03-11 10:30:00,52.58,52.85,52.58,52.79,177800.0,52.58,52.85,52.58,52.79,177800.0
2013-03-11 11:00:00,52.8,52.89,52.77,52.78,168700.0,52.8,52.89,52.77,52.78,168700.0
2013-03-11 11:30:00,52.79,52.91,52.53,52.57,106700.0,52.79,52.91,52.53,52.57,106700.0
2013-03-11 12:00:00,52.61,52.61,52.15,52.38,68300.0,52.61,52.61,52.15,52.38,68300.0
2013-03-11 12:30:00,52.4,52.46,52.33,52.38,67000.0,52.4,52.46,52.33,52.38,67000.0
2013-03-11 13:00:00,52.35,52.45,52.2,52.42,156400.0,52.35,52.45,52.2,52.42,156400.0
2013-03-11 13:30:00,52.42,52.47,52.38,52.44,42100.0,52.42,52.47,52.38,52.44,42100.0
2013-03-11 14:00:00,52.42,52.57,52.39,52.57,58700.0,52.42,52.57,52.39,52.57,58700.0
2013-03-11 14:30:00,52.57,52.67,52.52,52.61,128900.0,52.57,52.67,52.52,52.61,128900.0
2013-03-11 15:00:00,52.61,52.74,52.48,52.5,128300.0,52.61,52.74,52.48,52.5,128300.0
2013-03-11 15:30:00,52.5,52.58,52.4,52.55,252500.0,52.5,52.58,52.4,52.55,252500.0
2013-03-12 09:30:00,52.48,52.96,52.14,52.56,219000.0,52.48,52.96,52.14,52.56,219000.0
2013-03-12 10:00:00,52.54,52.7,52.48,52.63,252600.0,52.54,52.7,52.48,52.63,252600.0
2013-03-12 10:30:00,52.63,52.64,52.34,52.43,142800.0,52.63,52.64,52.34,52.43,142800.0
2013-03-12 11:00:00,52.42,52.42,51.9,51.92,237000.0,52.42,52.42,51.9,51.92,237000.0
2013-03-12 11:30:00,51.93,52.2,51.92,52.09,76400.0,51.93,52.2,51.92,52.09,76400.0
2013-03-12 12:00:00,52.07,52.12,51.98,52.1,119000.0,52.07,52.12,51.98,52.1,119000.0
2013-03-12 12:30:00,52.1,52.29,52.09,52.29,110800.0,52.1,52.29,52.09,52.29,110800.0
2013-03-12 13:00:00,52.28,52.34,52.1,52.12,66400.0,52.28,52.34,52.1,52.12,66400.0
2013-03-12 13:30:00,52.14,52.15,52.03,52.07,81000.0,52.14,52.15,52.03,52.07,81000.0
2013-03-12 14:00:00,52.08,52.21,51.96,51.98,148600.0,52.08,52.21,51.96,51.98,148600.0
2013-03-12 14:30:00,51.99,52.45,51.98,52.35,192800.0,51.99,52.45,51.98,52.35,192800.0
2013-03-12 15:00:00,52.35,52.52,52.33,52.52,231400.0,52.35,52.52,52.33,52.52,231400.0
2013-03-12 15:30:00,52.53,52.59,52.38,52.45,400200.0,52.53,52.59,52.38,52.45,400200.0
2013-03-13 09:30:00,52.47,52.74,52.23,52.71,86900.0,52.47,52.74,52.23,52.71,86900.0
2013-03-13 10:00:00,52.74,52.81,52.6,52.66,61200.0,52.74,52.81,52.6,52.66,61200.0
2013-03-13 10:30:00,52.63,52.82,52.5,52.82,80300.0,52.63,52.82,52.5,52.82,80300.0
2013-03-13 11:00:00,52.82,53.02,52.79,52.87,78400.0,52.82,53.02,52.79,52.87,78400.0
2013-03-13 11:30:00,52.9,53.02,52.83,52.83,92300.0,52.9,53.02,52.83,52.83,92300.0
2013-03-13 12:00:00,52.83,52.83,52.58,52.75,71300.0,52.83,52.83,52.58,52.75,71300.0
2013-03-13 12:30:00,52.74,52.88,52.68,52.79,62500.0,52.74,52.88,52.68,52.79,62500.0
2013-03-13 13:00:00,52.79,52.95,52.73,52.94,105400.0,52.79,52.95,52.73,52.94,105400.0
2013-03-13 13:30:00,52.94,52.95,52.72,52.72,79700.0,52.94,52.95,52.72,52.72,79700.0
2013-03-13 14:00:00,52.71,52.76,52.58,52.71,56300.0,52.71,52.76,52.58,52.71,56300.0
2013-03-13 14:30:00,52.73,52.76,52.66,52.74,73900.0,52.73,52.76,52.66,52.74,73900.0
2013-03-13 15:00:00,52.75,52.77,52.52,52.65,70700.0,52.75,52.77,52.52,52.65,70700.0
2013-03-13 15:30:00,52.66,52.82,52.65,52.76,158800.0,52.66,52.82,52.65,52.76,158800.0
2013-03-14 09:30:00,52.98,52.98,52.05,52.14,150700.0,52.98,52.98,52.05,52.14,150700.0
2013-03-14 10:00:00,52.12,52.53,52.11,52.45,68300.0,52.12,52.53,52.11,52.45,68300.0
2013-03-14 10:30:00,52.48,52.87,52.46,52.58,80800.0,52.48,52.87,52.46,52.58,80800.0
2013-03-14 11:00:00,52.58,52.59,52.24,52.26,45900.0,52.58,52.59,52.24,52.26,45900.0
2013-03-14 11:30:00,52.27,52.55,52.24,52.55,60900.0,52.27,52.55,52.24,52.55,60900.0
2013-03-14 12:00:00,52.56,52.91,52.56,52.8,70100.0,52.56,52.91,52.56,52.8,70100.0
2013-03-14 12:30:00,52.84,52.9,52.72,52.73,42100.0,52.84,52.9,52.72,52.73,42100.0
2013-03-14 13:00:00,52.76,52.84,52.63,52.72,68900.0,52.76,52.84,52.63,52.72,68900.0
2013-03-14 13:30:00,52.72,52.9,52.71,52.78,50000.0,52.72,52.9,52.71,52.78,50000.0
2013-03-14 14:00:00,52.78,52.83,52.7,52.72,46400.0,52.78,52.83,52.7,52.72,46400.0
2013-03-14 14:30:00,52.73,52.84,52.69,52.73,52300.0,52.73,52.84,52.69,52.73,52300.0
2013-03-14 15:00:00,52.73,52.8,52.72,52.75,83100.0,52.73,52.8,52.72,52.75,83100.0
2013-03-14 15:30:00,52.75,52.8,52.7,52.8,200800.0,52.75,52.8,52.7,52.8,200800.0
2013-03-15 09:30:00,52.59,52.94,52.59,52.67,525600.0,52.59,52.94,52.59,52.67,525600.0
2013-03-15 10:00:00,52.64,52.77,52.16,52.19,109600.0,52.64,52.77,52.16,52.19,109600.0
2013-03-15 10:30:00,52.19,52.5,52.19,52.21,50500.0,52.19,52.5,52.19,52.21,50500.0
2013-03-15 11:00:00,52.23,52.32,52.15,52.29,38700.0,52.23,52.32,52.15,52.29,38700.0
2013-03-15 11:30:00,52.29,52.31,52.19,52.24,49400.0,52.29,52.31,52.19,52.24,49400.0
2013-03-15 12:00:00,52.24,52.39,52.2,52.37,45900.0,52.24,52.39,52.2,52.37,45900.0
2013-03-15 12:30:00,52.36,52.41,52.12,52.14,59400.0,52.36,52.41,52.12,52.14,59400.0
2013-03-15 13:00:00,52.16,52.65,52.16,52.63,55000.0,52.16,52.65,52.16,52.63,55000.0
2013-03-15 13:30:00,52.63,52.77,52.39,52.4,48000.0,52.63,52.77,52.39,52.4,48000.0
2013-03-15 14:00:00,52.41,52.51,52.15,52.18,30600.0,52.41,52.51,52.15,52.18,30600.0
2013-03-15 14:30:00,52.19,52.23,51.87,51.96,61500.0,52.19,52.23,51.87,51.96,61500.0
2013-03-15 15:00:00,51.96,52.09,51.94,52.07,110500.0,51.96,52.09,51.94,52.07,110500.0
2013-03-15 15:30:00,52.08,52.31,52.04,52.25,251900.0,52.08,52.31,52.04,52.25,251900.0
2013-03-18 09:30:00,51.82,51.98,51.38,51.5,366600.0,51.82,51.98,51.38,51.5,366600.0
2013-03-18 10:00:00,51.57,51.67,51.33,51.61,151400.0,51.57,51.67,51.33,51.61,151400.0
2013-03-18 10:30:00,51.61,51.66,51.37,51.39,83600.0,51.61,51.66,51.37,51.39,83600.0
2013-03-18 11:00:00,51.37,51.45,51.3,51.36,125600.0,51.37,51.45,51.3,51.36,125600.0
2013-03-18 11:30:00,51.32,51.65,51.3,51.47,167200.0,51.32,51.65,51.3,51.47,167200.0
2013-03-18 12:00:00,51.48,51.73,51.45,51.7,138200.0,51.48,51.73,51.45,51.7,138200.0
2013-03-18 12:30:00,51.7,51.72,51.48,51.57,222200.0,51.7,51.72,51.48,51.57,222200.0
2013-03-18 13:00:00,51.56,51.57,51.42,51.45,116800.0,51.56,51.57,51.42,51.45,116800.0
2013-03-18 13:30:00,51.44,51.46,51.24,51.26,143400.0,51.44,51.46,51.24,51.26,143400.0
2013-03-18 14:00:00,51.26,51.34,51.2,51.3,228400.0,51.26,51.34,51.2,51.3,228400.0
2013-03-18 14:30:00,51.3,51.41,51.25,51.32,191000.0,51.3,51.41,51.25,51.32,191000.0
2013-03-18 15:00:00,51.32,51.41,51.19,51.22,396400.0,51.32,51.41,51.19,51.22,396400.0
2013-03-18 15:30:00,51.23,51.37,51.14,51.37,541400.0,51.23,51.37,51.14,51.37,541400.0
2013-03-19 09:30:00,51.67,52.37,51.52,52.16,192200.0,51.67,52.37,51.52,52.16,192200.0
2013-03-19 10:00:00,52.17,52.45,51.93,52.0,184200.0,52.17,52.45,51.93,52.0,184200.0
2013-03-19 10:30:00,51.99,52.08,51.75,52.0,224600.0,51.99,52.08,51.75,52.0,224600.0
2013-03-19 11:00:00,52.0,52.26,51.94,52.14,88500.0,52.0,52.26,51.94,52.14,88500.0
2013-03-19 11:30:00,52.15,52.23,51.81,51.91,167900.0,52.15,52.23,51.81,51.91,167900.0
2013-03-19 12:00:00,51.91,51.99,51.8,51.94,167100.0,51.91,51.99,51.8,51.94,167100.0
2013-03-19 12:30:00,51.93,51.96,51.84,51.9,63100.0,51.93,51.96,51.84,51.9,63100.0
2013-03-19 13:00:00,51.88,51.94,51.4,51.48,133000.0,51.88,51.94,51.4,51.48,133000.0
2013-03-19 13:30:00,51.45,51.82,51.43,51.79,84200.0,51.45,51.82,51.43,51.79,84200.0
2013-03-19 14:00:00,51.79,51.92,51.56,51.62,97500.0,51.79,51.92,51.56,51.62,97500.0
2013-03-19 14:30:00,51.63,51.76,51.39,51.57,118600.0,51.63,51.76,51.39,51.57,118600.0
2013-03-19 15:00:00,51.57,51.92,51.53,51.68,115100.0,51.57,51.92,51.53,51.68,115100.0
2013-03-19 15:30:00,51.67,51.9,51.62,51.89,206200.0,51.67,51.9,51.62,51.89,206200.0
2013-03-20 09:30:00,52.33,52.66,51.93,52.37,181000.0,52.33,52.66,51.93,52.37,181000.0
2013-03-20 10:00:00,52.37,52.39,52.15,52.38,131800.0,52.37,52.39,52.15,52.38,131800.0
2013-03-20 10:30:00,52.38,52.38,51.98,52.29,68200.0,52.38,52.38,51.98,52.29,68200.0
2013-03-20 11:00:00,52.28,52.34,52.2,52.26,91000.0,52.28,52.34,52.2,52.26,91000.0
2013-03-20 11:30:00,52.26,52.27,52.15,52.16,78200.0,52.26,52.27,52.15,52.16,78200.0
2013-03-20 12:00:00,52.16,52.54,52.13,52.53,69000.0,52.16,52.54,52.13,52.53,69000.0
2013-03-20 12:30:00,52.53,52.54,52.27,52.29,55700.0,52.53,52.54,52.27,52.29,55700.0
2013-03-20 13:00:00,52.3,52.52,52.26,52.5,38400.0,52.3,52.52,52.26,52.5,38400.0
2013-03-20 13:30:00,52.47,52.49,52.28,52.32,36400.0,52.47,52.49,52.28,52.32,36400.0
2013-03-20 14:00:00,52.32,52.61,52.28,52.55,106000.0,52.32,52.61,52.28,52.55,106000.0
2013-03-20 14:30:00,52.56,52.61,52.44,52.54,48700.0,52.56,52.61,52.44,52.54,48700.0
2013-03-20 15:00:00,52.5,52.53,52.41,52.47,65400.0,52.5,52.53,52.41,52.47,65400.0
2013-03-20 15:30:00,52.45,52.53,52.33,52.48,186700.0,52.45,52.53,52.33,52.48,186700.0
2013-03-21 09:30:00,52.02,52.59,51.85,52.31,155900.0,52.02,52.59,51.85,52.31,155900.0
2013-03-21 10:00:00,52.29,52.42,52.17,52.3,110800.0,52.29,52.42,52.17,52.3,110800.0
2013-03-21 10:30:00,52.3,52.54,52.27,52.49,57900.0,52.3,52.54,52.27,52.49,57900.0
2013-03-21 11:00:00,52.54,52.79,52.44,52.72,51700.0,52.54,52.79,52.44,52.72,51700.0
2013-03-21 11:30:00,52.69,52.82,52.61,52.7,54200.0,52.69,52.82,52.61,52.7,54200.0
2013-03-21 12:00:00,52.71,52.72,52.48,52.55,70400.0,52.71,52.72,52.48,52.55,70400.0
2013-03-21 12:30:00,52.55,52.95,52.54,52.84,62600.0,52.55,52.95,52.54,52.84,62600.0
2013-03-21 13:00:00,52.79,52.81,52.47,52.58,73700.0,52.79,52.81,52.47,52.58,73700.0
2013-03-21 13:30:00,52.58,52.7,52.51,52.67,43500.0,52.58,52.7,52.51,52.67,43500.0
2013-03-21 14:00:00,52.69,52.69,52.46,52.55,85400.0,52.69,52.69,52.46,52.55,85400.0
2013-03-21 14:30:00,52.56,52.69,52.53,52.55,44100.0,52.56,52.69,52.53,52.55,44100.0
2013-03-21 15:00:00,52.55,52.63,52.4,52.48,83600.0,52.55,52.63,52.4,52.48,83600.0
2013-03-21 15:30:00,52.49,52.5,52.24,52.24,216900.0,52.49,52.5,52.24,52.24,216900.0
2013-03-22 09:30:00,52.61,53.23,52.55,53.15,88500.0,52.61,53.23,52.55,53.15,88500.0
2013-03-22 10:00:00,53.21,53.9,53.08,53.87,116300.0,53.21,53.9,53.08,53.87,116300.0
2013-03-22 10:30:00,53.84,53.93,53.74,53.74,158600.0,53.84,53.93,53.74,53.74,158600.0
2013-03-22 11:00:00,53.7,53.85,53.56,53.78,54000.0,53.7,53.85,53.56,53.78,54000.0
2013-03-22 11:30:00,53.79,53.86,53.65,53.77,112000.0,53.79,53.86,53.65,53.77,112000.0
2013-03-22 12:00:00,53.77,54.15,53.74,53.98,80700.0,53.77,54.15,53.74,53.98,80700.0
2013-03-22 12:30:00,53.98,54.02,53.77,53.9,63800.0,53.98,54.02,53.77,53.9,63800.0
2013-03-22 13:00:00,53.9,54.02,53.76,53.88,69300.0,53.9,54.02,53.76,53.88,69300.0
2013-03-22 13:30:00,53.9,53.93,53.78,53.78,34200.0,53.9,53.93,53.78,53.78,34200.0
2013-03-22 14:00:00,53.78,53.82,53.59,53.61,44500.0,53.78,53.82,53.59,53.61,44500.0
2013-03-22 14:30:00,53.61,53.71,53.52,53.68,63800.0,53.61,53.71,53.52,53.68,63800.0
2013-03-22 15:00:00,53.68,53.92,53.67,53.79,115400.0,53.68,53.92,53.67,53.79,115400.0
2013-03-22 15:30:00,53.76,53.8,53.61,53.74,243300.0,53.76,53.8,53.61,53.74,243300.0
2013-03-25 09:30:00,53.94,54.15,53.35,54.11,249500.0,53.94,54.15,53.35,54.11,249500.0
2013-03-25 10:00:00,54.1,54.59,54.01,54.53,226500.0,54.1,54.59,54.01,54.53,226500.0
2013-03-25 10:30:00,54.52,54.76,54.4,54.68,118000.0,54.52,54.76,54.4,54.68,118000.0
2013-03-25 11:00:00,54.68,54.98,54.4,54.4,146800.0,54.68,54.98,54.4,54.4,146800.0
2013-03-25 11:30:00,54.42,54.61,54.2,54.24,154600.0,54.42,54.61,54.2,54.24,154600.0
2013-03-25 12:00:00,54.26,54.53,54.24,54.43,103600.0,54.26,54.53,54.24,54.43,103600.0
2013-03-25 12:30:00,54.41,54.5,54.15,54.21,50000.0,54.41,54.5,54.15,54.21,50000.0
2013-03-25 13:00:00,54.19,54.31,53.96,54.3,62800.0,54.19,54.31,53.96,54.3,62800.0
2013-03-25 13:30:00,54.29,54.69,54.18,54.63,67200.0,54.29,54.69,54.18,54.63,67200.0
2013-03-25 14:00:00,54.62,54.92,54.61,54.73,102600.0,54.62,54.92,54.61,54.73,102600.0
2013-03-25 14:30:00,54.73,54.83,54.25,54.25,179100.0,54.73,54.83,54.25,54.25,179100.0
2013-03-25 15:00:00,54.25,54.34,54.05,54.13,132100.0,54.25,54.34,54.05,54.13,132100.0
2013-03-25 15:30:00,54.15,54.36,54.05,54.25,237200.0,54.15,54.36,54.05,54.25,237200.0
2013-03-26 09:30:00,54.36,54.75,54.28,54.4,129400.0,54.36,54.75,54.28,54.4,129400.0
2013-03-26 10:00:00,54.39,54.45,53.95,54.0,98900.0,54.39,54.45,53.95,54.0,98900.0
2013-03-26 10:30:00,54.01,54.05,53.58,53.58,41100.0,54.01,54.05,53.58,53.58,41100.0
2013-03-26 11:00:00,53.56,53.64,53.36,53.36,63400.0,53.56,53.64,53.36,53.36,63400.0
2013-03-26 11:30:00,53.38,54.07,53.38,53.98,85800.0,53.38,54.07,53.38,53.98,85800.0
2013-03-26 12:00:00,53.98,54.35,53.97,54.32,64800.0,53.98,54.35,53.97,54.32,64800.0
2013-03-26 12:30:00,54.32,54.36,53.76,53.8,87300.0,54.32,54.36,53.76,53.8,87300.0
2013-03-26 13:00:00,53.83,54.02,53.72,53.98,33600.0,53.83,54.02,53.72,53.98,33600.0
2013-03-26 13:30:00,53.98,54.08,53.85,53.85,56100.0,53.98,54.08,53.85,53.85,56100.0
2013-03-26 14:00:00,53.84,54.11,53.82,53.99,40600.0,53.84,54.11,53.82,53.99,40600.0
2013-03-26 14:30:00,54.0,54.15,53.88,54.07,55000.0,54.0,54.15,53.88,54.07,55000.0
2013-03-26 15:00:00,54.07,54.16,54.04,54.11,46500.0,54.07,54.16,54.04,54.11,46500.0
2013-03-26 15:30:00,54.1,54.4,54.08,54.35,226800.0,54.1,54.4,54.08,54.35,226800.0
2013-03-27 09:30:00,53.95,54.19,53.51,53.69,112400.0,53.95,54.19,53.51,53.69,112400.0
2013-03-27 10:00:00,53.66,53.91,53.63,53.84,101700.0,53.66,53.91,53.63,53.84,101700.0
2013-03-27 10:30:00,53.83,54.27,53.81,54.02,86100.0,53.83,54.27,53.81,54.02,86100.0
2013-03-27 11:00:00,54.02,54.29,53.98,54.28,36600.0,54.02,54.29,53.98,54.28,36600.0
2013-03-27 11:30:00,54.26,54.49,54.21,54.25,47400.0,54.26,54.49,54.21,54.25,47400.0
2013-03-27 12:00:00,54.25,54.26,54.11,54.2,62700.0,54.25,54.26,54.11,54.2,62700.0
2013-03-27 12:30:00,54.21,54.24,53.99,54.0,62100.0,54.21,54.24,53.99,54.0,62100.0
2013-03-27 13:00:00,54.0,54.07,53.99,54.01,76700.0,54.0,54.07,53.99,54.01,76700.0
2013-03-27 13:30:00,54.0,54.13,53.99,54.03,63600.0,54.0,54.13,53.99,54.03,63600.0
2013-03-27 14:00:00,54.05,54.16,54.01,54.15,48500.0,54.05,54.16,54.01,54.15,48500.0
2013-03-27 14:30:00,54.16,54.25,54.03,54.21,54500.0,54.16,54.25,54.03,54.21,54500.0
2013-03-27 15:00:00,54.22,54.53,54.18,54.52,79700.0,54.22,54.53,54.18,54.52,79700.0
2013-03-27 15:30:00,54.52,54.89,54.5,54.82,259500.0,54.52,54.89,54.5,54.82,259500.0
2013-03-28 09:30:00,54.46,55.41,54.46,55.18,129600.0,54.46,55.41,54.46,55.18,129600.0
2013-03-28 10:00:00,55.18,55.69,55.06,55.57,111900.0,55.18,55.69,55.06,55.57,111900.0
2013-03-28 10:30:00,55.56,55.93,55.56,55.83,144700.0,55.56,55.93,55.56,55.83,144700.0
2013-03-28 11:00:00,55.85,55.87,55.59,55.76,124200.0,55.85,55.87,55.59,55.76,124200.0
2013-03-28 11:30:00,55.76,55.8,55.31,55.38,71800.0,55.76,55.8,55.31,55.38,71800.0
2013-03-28 12:00:00,55.35,55.36,55.03,55.2,56000.0,55.35,55.36,55.03,55.2,56000.0
2013-03-28 12:30:00,55.2,55.27,55.12,55.15,31800.0,55.2,55.27,55.12,55.15,31800.0
2013-03-28 13:00:00,55.17,55.18,55.0,55.05,86300.0,55.17,55.18,55.0,55.05,86300.0
2013-03-28 13:30:00,55.05,55.09,54.89,54.97,408300.0,55.05,55.09,54.89,54.97,408300.0
2013-03-28 14:00:00,54.97,55.01,54.85,55.0,48300.0,54.97,55.01,54.85,55.0,48300.0
2013-03-28 14:30:00,54.99,55.04,54.89,54.89,110900.0,54.99,55.04,54.89,54.89,110900.0
2013-03-28 15:00:00,54.89,54.91,54.69,54.76,205100.0,54.89,54.91,54.69,54.76,205100.0
2013-03-28 15:30:00,54.76,54.99,54.64,54.97,386200.0,54.76,54.99,54.64,54.97,386200.0
2013-04-01 09:30:00,55.0,55.55,54.67,55.5,210100.0,55.0,55.55,54.67,55.5,210100.0
2013-04-01 10:00:00,55.46,55.46,54.58,54.61,103100.0,55.46,55.46,54.58,54.61,103100.0
2013-04-01 10:30:00,54.63,54.71,54.37,54.4,132400.0,54.63,54.71,54.37,54.4,132400.0
2013-04-01 11:00:00,54.4,54.51,54.15,54.21,85000.0,54.4,54.51,54.15,54.21,85000.0
2013-04-01 11:30:00,54.17,54.17,54.07,54.15,72600.0,54.17,54.17,54.07,54.15,72600.0
2013-04-01 12:00:00,54.15,54.15,53.97,54.14,78800.0,54.15,54.15,53.97,54.14,78800.0
2013-04-01 12:30:00,54.15,54.15,54.0,54.13,68600.0,54.15,54.15,54.0,54.13,68600.0
2013-04-01 13:00:00,54.14,54.16,54.02,54.07,73100.0,54.14,54.16,54.02,54.07,73100.0
2013-04-01 13:30:00,54.08,54.15,54.03,54.15,40100.0,54.08,54.15,54.03,54.15,40100.0
2013-04-01 14:00:00,54.14,54.15,53.99,54.0,48700.0,54.14,54.15,53.99,54.0,48700.0
2013-04-01 14:30:00,54.01,54.07,53.83,53.84,72200.0,54.01,54.07,53.83,53.84,72200.0
2013-04-01 15:00:00,53.86,53.92,53.72,53.75,70200.0,53.86,53.92,53.72,53.75,70200.0
2013-04-01 15:30:00,53.75,54.05,53.74,53.97,350900.0,53.75,54.05,53.74,53.97,350900.0
2013-04-02 09:30:00,54.52,55.37,54.33,54.93,153400.0,54.52,55.37,54.33,54.93,153400.0
2013-04-02 10:00:00,55.0,55.11,54.56,54.97,94100.0,55.0,55.11,54.56,54.97,94100.0
2013-04-02 10:30:00,54.95,55.25,54.81,55.08,55000.0,54.95,55.25,54.81,55.08,55000.0
2013-04-02 11:00:00,55.1,55.48,55.04,55.46,62400.0,55.1,55.48,55.04,55.46,62400.0
2013-04-02 11:30:00,55.43,55.46,54.85,54.89,158100.0,55.43,55.46,54.85,54.89,158100.0
2013-04-02 12:00:00,54.89,54.89,54.41,54.43,89000.0,54.89,54.89,54.41,54.43,89000.0
2013-04-02 12:30:00,54.43,54.62,54.28,54.55,57400.0,54.43,54.62,54.28,54.55,57400.0
2013-04-02 13:00:00,54.59,54.63,54.41,54.47,88400.0,54.59,54.63,54.41,54.47,88400.0
2013-04-02 13:30:00,54.48,54.78,54.44,54.44,73100.0,54.48,54.78,54.44,54.44,73100.0
2013-04-02 14:00:00,54.45,54.78,54.4,54.43,117900.0,54.45,54.78,54.4,54.43,117900.0
2013-04-02 14:30:00,54.45,54.5,54.15,54.26,96200.0,54.45,54.5,54.15,54.26,96200.0
2013-04-02 15:00:00,54.28,54.34,54.15,54.15,82900.0,54.28,54.34,54.15,54.15,82900.0
2013-04-02 15:30:00,54.14,54.16,53.73,53.96,313200.0,54.14,54.16,53.73,53.96,313200.0
2013-04-03 09:30:00,54.45,54.55,53.53,53.94,122400.0,54.45,54.55,53.53,53.94,122400.0
2013-04-03 10:00:00,53.93,53.93,53.39,53.7,201400.0,53.93,53.93,53.39,53.7,201400.0
2013-04-03 10:30:00,53.67,54.0,53.37,53.61,112600.0,53.67,54.0,53.37,53.61,112600.0
2013-04-03 11:00:00,53.59,53.66,53.29,53.5,236100.0,53.59,53.66,53.29,53.5,236100.0
2013-04-03 11:30:00,53.53,53.63,53.31,53.31,73400.0,53.53,53.63,53.31,53.31,73400.0
2013-04-03 12:00:00,53.33,53.34,53.08,53.27,43200.0,53.33,53.34,53.08,53.27,43200.0
2013-04-03 12:30:00,53.26,53.39,52.87,52.95,91800.0,53.26,53.39,52.87,52.95,91800.0
2013-04-03 13:00:00,52.95,53.08,52.72,52.94,73900.0,52.95,53.08,52.72,52.94,73900.0
2013-04-03 13:30:00,52.94,53.01,52.52,52.58,173900.0,52.94,53.01,52.52,52.58,173900.0
2013-04-03 14:00:00,52.57,52.91,52.44,52.83,133400.0,52.57,52.91,52.44,52.83,133400.0
2013-04-03 14:30:00,52.83,52.99,52.78,52.85,83000.0,52.83,52.99,52.78,52.85,83000.0
2013-04-03 15:00:00,52.9,52.92,52.68,52.81,121600.0,52.9,52.92,52.68,52.81,121600.0
2013-04-03 15:30:00,52.78,52.79,52.43,52.63,416000.0,52.78,52.79,52.43,52.63,416000.0
2013-04-04 09:30:00,53.59,53.59,52.33,53.51,114300.0,53.59,53.59,52.33,53.51,114300.0
2013-04-04 10:00:00,53.52,53.63,52.66,52.84,93100.0,53.52,53.63,52.66,52.84,93100.0
2013-04-04 10:30:00,52.85,53.08,52.71,52.78,78600.0,52.85,53.08,52.71,52.78,78600.0
2013-04-04 11:00:00,52.77,52.98,52.66,52.67,29600.0,52.77,52.98,52.66,52.67,29600.0
2013-04-04 11:30:00,52.68,52.88,52.61,52.75,55800.0,52.68,52.88,52.61,52.75,55800.0
2013-04-04 12:00:00,52.73,52.73,52.04,52.05,96100.0,52.73,52.73,52.04,52.05,96100.0
2013-04-04 12:30:00,52.04,52.46,52.03,52.3,68900.0,52.04,52.46,52.03,52.3,68900.0
2013-04-04 13:00:00,52.27,52.68,52.18,52.59,48600.0,52.27,52.68,52.18,52.59,48600.0
2013-04-04 13:30:00,52.58,53.03,52.44,52.9,88300.0,52.58,53.03,52.44,52.9,88300.0
2013-04-04 14:00:00,52.91,53.0,52.75,52.93,66300.0,52.91,53.0,52.75,52.93,66300.0
2013-04-04 14:30:00,52.94,52.97,52.61,52.67,67300.0,52.94,52.97,52.61,52.67,67300.0
2013-04-04 15:00:00,52.69,52.8,52.65,52.7,93400.0,52.69,52.8,52.65,52.7,93400.0
2013-04-04 15:30:00,52.7,52.96,52.7,52.93,285100.0,52.7,52.96,52.7,52.93,285100.0
2013-04-05 09:30:00,52.26,52.97,51.55,52.92,210100.0,52.26,52.97,51.55,52.92,210100.0
2013-04-05 10:00:00,52.87,53.08,52.73,52.88,218700.0,52.87,53.08,52.73,52.88,218700.0
2013-04-05 10:30:00,52.9,53.06,52.79,52.85,130300.0,52.9,53.06,52.79,52.85,130300.0
2013-04-05 11:00:00,52.85,52.95,52.77,52.8,97500.0,52.85,52.95,52.77,52.8,97500.0
2013-04-05 11:30:00,52.8,52.9,52.79,52.83,44200.0,52.8,52.9,52.79,52.83,44200.0
2013-04-05 12:00:00,52.85,52.9,52.65,52.73,74600.0,52.85,52.9,52.65,52.73,74600.0
2013-04-05 12:30:00,52.75,52.87,52.71,52.77,63100.0,52.75,52.87,52.71,52.77,63100.0
2013-04-05 13:00:00,52.79,52.96,52.74,52.93,38300.0,52.79,52.96,52.74,52.93,38300.0
2013-04-05 13:30:00,52.94,53.01,52.73,52.77,68300.0,52.94,53.01,52.73,52.77,68300.0
2013-04-05 14:00:00,52.76,52.83,52.64,52.82,105100.0,52.76,52.83,52.64,52.82,105100.0
2013-04-05 14:30:00,52.8,52.86,52.7,52.73,58500.0,52.8,52.86,52.7,52.73,58500.0
2013-04-05 15:00:00,52.72,52.95,52.63,52.9,141100.0,52.72,52.95,52.63,52.9,141100.0
2013-04-05 15:30:00,52.93,53.33,52.86,53.22,371100.0,52.93,53.33,52.86,53.22,371100.0
2013-04-08 09:30:00,52.65,53.13,52.19,52.21,186400.0,52.65,53.13,52.19,52.21,186400.0
2013-04-08 10:00:00,52.23,52.24,51.84,51.91,100500.0,52.23,52.24,51.84,51.91,100500.0
2013-04-08 10:30:00,51.93,52.21,51.85,51.88,81000.0,51.93,52.21,51.85,51.88,81000.0
2013-04-08 11:00:00,51.88,52.0,51.78,51.86,71000.0,51.88,52.0,51.78,51.86,71000.0
2013-04-08 11:30:00,51.85,51.87,51.63,51.68,83900.0,51.85,51.87,51.63,51.68,83900.0
2013-04-08 12:00:00,51.66,51.66,51.28,51.41,101500.0,51.66,51.66,51.28,51.41,101500.0
2013-04-08 12:30:00,51.41,51.55,51.36,51.52,42600.0,51.41,51.55,51.36,51.52,42600.0
2013-04-08 13:00:00,51.52,51.73,51.51,51.7,34800.0,51.52,51.73,51.51,51.7,34800.0
2013-04-08 13:30:00,51.69,52.14,51.69,52.08,100100.0,51.69,52.14,51.69,52.08,100100.0
2013-04-08 14:00:00,52.06,52.61,52.02,52.5,85600.0,52.06,52.61,52.02,52.5,85600.0
2013-04-08 14:30:00,52.5,52.54,52.27,52.38,160700.0,52.5,52.54,52.27,52.38,160700.0
2013-04-08 15:00:00,52.37,52.58,52.27,52.53,211500.0,52.37,52.58,52.27,52.53,211500.0
2013-04-08 15:30:00,52.52,52.74,52.5,52.74,205500.0,52.52,52.74,52.5,52.74,205500.0
2013-04-09 09:30:00,52.95,53.16,51.91,52.12,152900.0,52.95,53.16,51.91,52.12,152900.0
2013-04-09 10:00:00,52.12,52.57,52.1,52.48,190900.0,52.12,52.57,52.1,52.48,190900.0
2013-04-09 10:30:00,52.47,52.53,52.25,52.32,93500.0,52.47,52.53,52.25,52.32,93500.0
2013-04-09 11:00:00,52.35,52.4,52.1,52.3,112700.0,52.35,52.4,52.1,52.3,112700.0
2013-04-09 11:30:00,52.3,52.45,52.27,52.38,46600.0,52.3,52.45,52.27,52.38,46600.0
2013-04-09 12:00:00,52.4,52.47,52.32,52.36,74600.0,52.4,52.47,52.32,52.36,74600.0
2013-04-09 12:30:00,52.38,52.41,52.3,52.41,105800.0,52.38,52.41,52.3,52.41,105800.0
2013-04-09 13:00:00,52.4,52.62,52.39,52.58,84100.0,52.4,52.62,52.39,52.58,84100.0
2013-04-09 13:30:00,52.59,52.83,52.58,52.6,42900.0,52.59,52.83,52.58,52.6,42900.0
2013-04-09 14:00:00,52.61,52.65,52.49,52.51,97900.0,52.61,52.65,52.49,52.51,97900.0
2013-04-09 14:30:00,52.52,52.61,52.51,52.57,81000.0,52.52,52.61,52.51,52.57,81000.0
2013-04-09 15:00:00,52.57,52.91,52.55,52.86,111400.0,52.57,52.91,52.55,52.86,111400.0
2013-04-09 15:30:00,52.85,52.88,52.56,52.6,187400.0,52.85,52.88,52.56,52.6,187400.0
2013-04-10 09:30:00,53.45,54.0,52.95,53.94,129500.0,53.45,54.0,52.95,53.94,129500.0
2013-04-10 10:00:00,53.96,54.66,53.95,54.29,121200.0,53.96,54.66,53.95,54.29,121200.0
2013-04-10 10:30:00,54.28,54.77,54.18,54.71,62500.0,54.28,54.77,54.18,54.71,62500.0
2013-04-10 11:00:00,54.76,55.04,54.5,54.57,251900.0,54.76,55.04,54.5,54.57,251900.0
2013-04-10 11:30:00,54.59,54.98,54.59,54.9,35300.0,54.59,54.98,54.59,54.9,35300.0
2013-04-10 12:00:00,54.89,54.94,54.76,54.82,110800.0,54.89,54.94,54.76,54.82,110800.0
2013-04-10 12:30:00,54.86,54.87,54.6,54.71,34700.0,54.86,54.87,54.6,54.71,34700.0
2013-04-10 13:00:00,54.7,54.8,54.58,54.73,69000.0,54.7,54.8,54.58,54.73,69000.0
2013-04-10 13:30:00,54.74,54.83,54.47,54.7,53200.0,54.74,54.83,54.47,54.7,53200.0
2013-04-10 14:00:00,54.69,54.79,54.62,54.71,73500.0,54.69,54.79,54.62,54.71,73500.0
2013-04-10 14:30:00,54.69,54.99,54.57,54.9,81200.0,54.69,54.99,54.57,54.9,81200.0
2013-04-10 15:00:00,54.92,54.97,54.63,54.67,91500.0,54.92,54.97,54.63,54.67,91500.0
2013-04-10 15:30:00,54.67,54.92,54.6,54.84,254100.0,54.67,54.92,54.6,54.84,254100.0
2013-04-11 09:30:00,54.72,55.73,53.64,55.28,174200.0,54.72,55.73,53.64,55.28,174200.0
2013-04-11 10:00:00,55.28,55.45,54.94,55.27,118200.0,55.28,55.45,54.94,55.27,118200.0
2013-04-11 10:30:00,55.28,55.38,55.08,55.38,64500.0,55.28,55.38,55.08,55.38,64500.0
2013-04-11 11:00:00,55.4,55.4,55.07,55.12,67400.0,55.4,55.4,55.07,55.12,67400.0
2013-04-11 11:30:00,55.11,55.17,54.8,54.87,38800.0,55.11,55.17,54.8,54.87,38800.0
2013-04-11 12:00:00,54.88,54.96,54.71,54.85,57600.0,54.88,54.96,54.71,54.85,57600.0
2013-04-11 12:30:00,54.86,55.3,54.85,55.26,26900.0,54.86,55.3,54.85,55.26,26900.0
2013-04-11 13:00:00,55.25,55.36,54.98,55.04,33800.0,55.25,55.36,54.98,55.04,33800.0
2013-04-11 13:30:00,55.04,55.12,54.83,54.87,27400.0,55.04,55.12,54.83,54.87,27400.0
2013-04-11 14:00:00,54.89,54.99,54.85,54.89,38200.0,54.89,54.99,54.85,54.89,38200.0
2013-04-11 14:30:00,54.86,54.98,54.76,54.93,34600.0,54.86,54.98,54.76,54.93,34600.0
2013-04-11 15:00:00,54.95,54.97,54.57,54.7,62400.0,54.95,54.97,54.57,54.7,62400.0
2013-04-11 15:30:00,54.7,54.87,54.57,54.87,174800.0,54.7,54.87,54.57,54.87,174800.0
2013-04-12 09:30:00,54.85,54.96,54.56,54.71,151500.0,54.85,54.96,54.56,54.71,151500.0
2013-04-12 10:00:00,54.75,55.04,54.64,54.93,165700.0,54.75,55.04,54.64,54.93,165700.0
2013-04-12 10:30:00,54.93,55.02,54.37,54.45,90500.0,54.93,55.02,54.37,54.45,90500.0
2013-04-12 11:00:00,54.46,54.92,54.31,54.92,48300.0,54.46,54.92,54.31,54.92,48300.0
2013-04-12 11:30:00,54.9,55.22,54.83,55.13,51700.0,54.9,55.22,54.83,55.13,51700.0
2013-04-12 12:00:00,55.13,55.15,54.97,54.97,18800.0,55.13,55.15,54.97,54.97,18800.0
2013-04-12 12:30:00,54.97,55.33,54.97,55.3,55300.0,54.97,55.33,54.97,55.3,55300.0
2013-04-12 13:00:00,55.3,55.43,55.3,55.31,33000.0,55.3,55.43,55.3,55.31,33000.0
2013-04-12 13:30:00,55.32,55.55,55.3,55.46,51200.0,55.32,55.55,55.3,55.46,51200.0
2013-04-12 14:00:00,55.48,55.9,55.48,55.68,128100.0,55.48,55.9,55.48,55.68,128100.0
2013-04-12 14:30:00,55.66,55.81,55.6,55.73,64200.0,55.66,55.81,55.6,55.73,64200.0
2013-04-12 15:00:00,55.73,55.85,55.65,55.7,141800.0,55.73,55.85,55.65,55.7,141800.0
2013-04-12 15:30:00,55.7,55.87,55.7,55.74,246600.0,55.7,55.87,55.7,55.74,246600.0
2013-04-15 09:30:00,56.42,56.42,54.95,55.33,109300.0,56.42,56.42,54.95,55.33,109300.0
2013-04-15 10:00:00,55.28,55.56,55.21,55.56,127800.0,55.28,55.56,55.21,55.56,127800.0
2013-04-15 10:30:00,55.56,55.76,55.39,55.64,72600.0,55.56,55.76,55.39,55.64,72600.0
2013-04-15 11:00:00,55.64,55.74,55.42,55.58,100000.0,55.64,55.74,55.42,55.58,100000.0
2013-04-15 11:30:00,55.56,55.79,55.14,55.19,271200.0,55.56,55.79,55.14,55.19,271200.0
2013-04-15 12:00:00,55.16,55.16,54.49,54.59,49900.0,55.16,55.16,54.49,54.59,49900.0
2013-04-15 12:30:00,54.59,54.65,54.37,54.52,69000.0,54.59,54.65,54.37,54.52,69000.0
2013-04-15 13:00:00,54.48,54.71,54.42,54.53,31200.0,54.48,54.71,54.42,54.53,31200.0
2013-04-15 13:30:00,54.53,54.58,54.13,54.18,66500.0,54.53,54.58,54.13,54.18,66500.0
2013-04-15 14:00:00,54.15,54.19,53.82,53.87,45700.0,54.15,54.19,53.82,53.87,45700.0
2013-04-15 14:30:00,53.88,54.28,53.85,54.19,103900.0,53.88,54.28,53.85,54.19,103900.0
2013-04-15 15:00:00,54.13,54.19,53.89,54.1,129300.0,54.13,54.19,53.89,54.1,129300.0
2013-04-15 15:30:00,54.11,54.22,53.91,54.06,213400.0,54.11,54.22,53.91,54.06,213400.0
2013-04-16 09:30:00,54.59,54.6,53.63,53.75,87300.0,54.59,54.6,53.63,53.75,87300.0
2013-04-16 10:00:00,53.74,53.98,53.55,53.79,96400.0,53.74,53.98,53.55,53.79,96400.0
2013-04-16 10:30:00,53.75,53.88,53.25,53.57,69900.0,53.75,53.88,53.25,53.57,69900.0
2013-04-16 11:00:00,53.6,53.89,53.54,53.68,67100.0,53.6,53.89,53.54,53.68,67100.0
2013-04-16 11:30:00,53.7,54.2,53.6,54.13,29900.0,53.7,54.2,53.6,54.13,29900.0
2013-04-16 12:00:00,54.14,54.32,53.94,54.02,29100.0,54.14,54.32,53.94,54.02,29100.0
2013-04-16 12:30:00,54.07,54.62,54.05,54.6,37500.0,54.07,54.62,54.05,54.6,37500.0
2013-04-16 13:00:00,54.61,54.74,54.45,54.48,40700.0,54.61,54.74,54.45,54.48,40700.0
2013-04-16 13:30:00,54.5,54.57,54.42,54.51,40800.0,54.5,54.57,54.42,54.51,40800.0
2013-04-16 14:00:00,54.51,54.51,54.05,54.09,55300.0,54.51,54.51,54.05,54.09,55300.0
2013-04-16 14:30:00,54.08,54.37,54.04,54.2,109700.0,54.08,54.37,54.04,54.2,109700.0
2013-04-16 15:00:00,54.22,54.37,54.14,54.35,101100.0,54.22,54.37,54.14,54.35,101100.0
2013-04-16 15:30:00,54.35,54.49,54.28,54.42,297900.0,54.35,54.49,54.28,54.42,297900.0
2013-04-17 09:30:00,54.06,54.32,53.69,53.82,265000.0,54.06,54.32,53.69,53.82,265000.0
2013-04-17 10:00:00,53.8,53.8,53.12,53.26,184400.0,53.8,53.8,53.12,53.26,184400.0
2013-04-17 10:30:00,53.23,53.29,52.95,53.02,158600.0,53.23,53.29,52.95,53.02,158600.0
2013-04-17 11:00:00,52.97,53.35,52.77,53.24,88400.0,52.97,53.35,52.77,53.24,88400.0
2013-04-17 11:30:00,53.23,53.37,53.18,53.33,102000.0,53.23,53.37,53.18,53.33,102000.0
2013-04-17 12:00:00,53.31,53.65,53.17,53.6,239000.0,53.31,53.65,53.17,53.6,239000.0
2013-04-17 12:30:00,53.6,53.85,53.58,53.83,102400.0,53.6,53.85,53.58,53.83,102400.0
2013-04-17 13:00:00,53.81,54.2,53.8,54.12,143400.0,53.81,54.2,53.8,54.12,143400.0
2013-04-17 13:30:00,54.14,54.25,54.05,54.08,149000.0,54.14,54.25,54.05,54.08,149000.0
2013-04-17 14:00:00,54.09,54.23,54.03,54.17,130000.0,54.09,54.23,54.03,54.17,130000.0
2013-04-17 14:30:00,54.17,54.18,53.64,53.82,173200.0,54.17,54.18,53.64,53.82,173200.0
2013-04-17 15:00:00,53.82,54.05,53.73,53.92,111800.0,53.82,54.05,53.73,53.92,111800.0
2013-04-17 15:30:00,53.93,54.14,53.76,53.98,553800.0,53.93,54.14,53.76,53.98,553800.0
2013-04-18 09:30:00,54.14,54.15,53.48,53.6,79700.0,54.14,54.15,53.48,53.6,79700.0
2013-04-18 10:00:00,53.6,53.73,53.12,53.63,50000.0,53.6,53.73,53.12,53.63,50000.0
2013-04-18 10:30:00,53.56,53.7,53.32,53.65,47600.0,53.56,53.7,53.32,53.65,47600.0
2013-04-18 11:00:00,53.65,53.65,53.36,53.37,143100.0,53.65,53.65,53.36,53.37,143100.0
2013-04-18 11:30:00,53.41,53.44,53.15,53.17,57900.0,53.41,53.44,53.15,53.17,57900.0
2013-04-18 12:00:00,53.16,53.23,52.78,52.84,104000.0,53.16,53.23,52.78,52.84,104000.0
2013-04-18 12:30:00,52.85,52.95,52.77,52.81,34800.0,52.85,52.95,52.77,52.81,34800.0
2013-04-18 13:00:00,52.83,52.91,52.79,52.91,27100.0,52.83,52.91,52.79,52.91,27100.0
2013-04-18 13:30:00,52.89,52.91,52.65,52.66,31200.0,52.89,52.91,52.65,52.66,31200.0
2013-04-18 14:00:00,52.64,52.66,52.21,52.43,63400.0,52.64,52.66,52.21,52.43,63400.0
2013-04-18 14:30:00,52.43,52.47,52.0,52.04,85100.0,52.43,52.47,52.0,52.04,85100.0
2013-04-18 15:00:00,52.05,52.66,51.96,52.65,183100.0,52.05,52.66,51.96,52.65,183100.0
2013-04-18 15:30:00,52.66,52.96,52.6,52.84,209000.0,52.66,52.96,52.6,52.84,209000.0
2013-04-19 09:30:00,81.55,83.48,80.1,82.15,8300000.0,81.55,83.48,80.1,82.15,8300000.0
2013-04-19 10:00:00,82.15,82.95,81.59,82.77,1697300.0,82.15,82.95,81.59,82.77,1697300.0
2013-04-19 10:30:00,82.78,85.9,82.7,84.18,2495900.0,82.78,85.9,82.7,84.18,2495900.0
2013-04-19 11:00:00,84.14,84.6,82.89,84.06,983300.0,84.14,84.6,82.89,84.06,983300.0
2013-04-19 11:30:00,84.11,84.28,83.01,83.69,606100.0,84.11,84.28,83.01,83.69,606100.0
2013-04-19 12:00:00,83.75,83.99,83.35,83.99,430100.0,83.75,83.99,83.35,83.99,430100.0
2013-04-19 12:30:00,83.99,85.15,83.84,84.65,736500.0,83.99,85.15,83.84,84.65,736500.0
2013-04-19 13:00:00,84.66,84.96,84.29,84.66,333600.0,84.66,84.96,84.29,84.66,333600.0
2013-04-19 13:30:00,84.69,84.77,83.61,84.08,402200.0,84.69,84.77,83.61,84.08,402200.0
2013-04-19 14:00:00,84.08,85.66,83.9,85.12,724600.0,84.08,85.66,83.9,85.12,724600.0
2013-04-19 14:30:00,85.12,85.13,83.67,84.53,871300.0,85.12,85.13,83.67,84.53,871300.0
2013-04-19 15:00:00,84.51,84.55,83.36,83.91,750800.0,84.51,84.55,83.36,83.91,750800.0
2013-04-19 15:30:00,83.92,85.85,83.9,85.48,1561500.0,83.92,85.85,83.9,85.48,1561500.0
2013-04-22 09:30:00,84.56,87.47,84.21,85.78,1213100.0,84.56,87.47,84.21,85.78,1213100.0
2013-04-22 10:00:00,85.75,86.0,85.07,85.49,573900.0,85.75,86.0,85.07,85.49,573900.0
2013-04-22 10:30:00,85.56,85.63,83.86,84.0,601300.0,85.56,85.63,83.86,84.0,601300.0
2013-04-22 11:00:00,84.01,84.51,83.64,84.11,320600.0,84.01,84.51,83.64,84.11,320600.0
2013-04-22 11:30:00,84.1,84.1,82.34,82.55,405700.0,84.1,84.1,82.34,82.55,405700.0
2013-04-22 12:00:00,82.58,83.54,82.57,82.92,286500.0,82.58,83.54,82.57,82.92,286500.0
2013-04-22 12:30:00,82.88,83.22,82.08,82.08,261600.0,82.88,83.22,82.08,82.08,261600.0
2013-04-22 13:00:00,82.09,82.29,80.9,81.04,586800.0,82.09,82.29,80.9,81.04,586800.0
2013-04-22 13:30:00,81.01,82.11,80.94,81.97,736800.0,81.01,82.11,80.94,81.97,736800.0
2013-04-22 14:00:00,81.99,83.49,81.96,82.14,759000.0,81.99,83.49,81.96,82.14,759000.0
2013-04-22 14:30:00,82.18,82.48,81.67,82.1,518800.0,82.18,82.48,81.67,82.1,518800.0
2013-04-22 15:00:00,82.12,82.6,81.71,81.73,580600.0,82.12,82.6,81.71,81.73,580600.0
2013-04-22 15:30:00,81.71,82.46,81.46,82.33,854700.0,81.71,82.46,81.46,82.33,854700.0
2013-04-23 09:30:00,83.24,85.22,83.08,84.75,677900.0,83.24,85.22,83.08,84.75,677900.0
2013-04-23 10:00:00,84.73,85.22,84.47,84.85,275600.0,84.73,85.22,84.47,84.85,275600.0
2013-04-23 10:30:00,84.83,84.98,84.0,84.09,368000.0,84.83,84.98,84.0,84.09,368000.0
2013-04-23 11:00:00,84.09,84.39,83.81,84.03,305600.0,84.09,84.39,83.81,84.03,305600.0
2013-04-23 11:30:00,84.03,84.64,83.97,84.14,191700.0,84.03,84.64,83.97,84.14,191700.0
2013-04-23 12:00:00,84.16,84.42,83.67,83.97,135500.0,84.16,84.42,83.67,83.97,135500.0
2013-04-23 12:30:00,83.94,84.41,83.78,84.18,124600.0,83.94,84.41,83.78,84.18,124600.0
2013-04-23 13:00:00,84.19,84.3,83.0,83.31,157500.0,84.19,84.3,83.0,83.31,157500.0
2013-04-23 13:30:00,83.31,83.57,82.79,83.51,124700.0,83.31,83.57,82.79,83.51,124700.0
2013-04-23 14:00:00,83.52,83.52,82.87,82.91,101600.0,83.52,83.52,82.87,82.91,101600.0
2013-04-23 14:30:00,82.93,83.58,82.77,83.39,206700.0,82.93,83.58,82.77,83.39,206700.0
2013-04-23 15:00:00,83.39,83.7,83.11,83.69,150900.0,83.39,83.7,83.11,83.69,150900.0
2013-04-23 15:30:00,83.6,84.0,83.19,83.52,408600.0,83.6,84.0,83.19,83.52,408600.0
2013-04-24 09:30:00,81.27,81.56,80.26,81.11,776600.0,81.27,81.56,80.26,81.11,776600.0
2013-04-24 10:00:00,81.12,81.13,79.52,80.76,439300.0,81.12,81.13,79.52,80.76,439300.0
2013-04-24 10:30:00,80.76,80.9,79.4,79.45,288300.0,80.76,80.9,79.4,79.45,288300.0
2013-04-24 11:00:00,79.45,79.73,78.78,79.7,325000.0,79.45,79.73,78.78,79.7,325000.0
2013-04-24 11:30:00,79.73,80.33,79.34,80.0,246400.0,79.73,80.33,79.34,80.0,246400.0
2013-04-24 12:00:00,80.01,80.13,79.77,80.09,258300.0,80.01,80.13,79.77,80.09,258300.0
2013-04-24 12:30:00,80.04,80.25,79.85,79.91,108400.0,80.04,80.25,79.85,79.91,108400.0
2013-04-24 13:00:00,79.91,80.24,79.91,80.2,372000.0,79.91,80.24,79.91,80.2,372000.0
2013-04-24 13:30:00,80.15,80.24,79.75,79.83,193700.0,80.15,80.24,79.75,79.83,193700.0
2013-04-24 14:00:00,79.82,80.03,79.63,79.74,65900.0,79.82,80.03,79.63,79.74,65900.0
2013-04-24 14:30:00,79.73,80.15,79.73,80.07,151800.0,79.73,80.15,79.73,80.07,151800.0
2013-04-24 15:00:00,80.09,80.98,79.98,80.82,267200.0,80.09,80.98,79.98,80.82,267200.0
2013-04-24 15:30:00,80.81,81.17,80.65,81.06,658500.0,80.81,81.17,80.65,81.06,658500.0
2013-04-25 09:30:00,80.95,80.95,79.39,79.94,372700.0,80.95,80.95,79.39,79.94,372700.0
2013-04-25 10:00:00,79.87,80.79,79.51,80.55,307600.0,79.87,80.79,79.51,80.55,307600.0
2013-04-25 10:30:00,80.57,81.18,80.41,81.02,252300.0,80.57,81.18,80.41,81.02,252300.0
2013-04-25 11:00:00,81.0,81.15,80.47,80.53,164300.0,81.0,81.15,80.47,80.53,164300.0
2013-04-25 11:30:00,80.52,80.78,80.42,80.5,133300.0,80.52,80.78,80.42,80.5,133300.0
2013-04-25 12:00:00,80.49,80.7,80.25,80.61,177300.0,80.49,80.7,80.25,80.61,177300.0
2013-04-25 12:30:00,80.59,81.19,80.59,80.91,183500.0,80.59,81.19,80.59,80.91,183500.0
2013-04-25 13:00:00,80.93,81.0,80.56,81.0,129200.0,80.93,81.0,80.56,81.0,129200.0
2013-04-25 13:30:00,81.01,81.14,80.72,81.02,126200.0,81.01,81.14,80.72,81.02,126200.0
2013-04-25 14:00:00,81.02,81.04,80.55,80.69,210200.0,81.02,81.04,80.55,80.69,210200.0
2013-04-25 14:30:00,80.71,80.71,80.05,80.18,190600.0,80.71,80.71,80.05,80.18,190600.0
2013-04-25 15:00:00,80.21,80.4,80.1,80.23,164200.0,80.21,80.4,80.1,80.23,164200.0
2013-04-25 15:30:00,80.23,80.55,80.15,80.38,327800.0,80.23,80.55,80.15,80.38,327800.0
2013-04-26 09:30:00,80.32,80.9,79.85,79.95,143200.0,80.32,80.9,79.85,79.95,143200.0
2013-04-26 10:00:00,79.94,80.07,78.85,79.65,317500.0,79.94,80.07,78.85,79.65,317500.0
2013-04-26 10:30:00,79.63,79.84,79.0,79.27,156600.0,79.63,79.84,79.0,79.27,156600.0
2013-04-26 11:00:00,79.26,79.85,79.13,79.52,136400.0,79.26,79.85,79.13,79.52,136400.0
2013-04-26 11:30:00,79.52,79.94,79.4,79.48,154500.0,79.52,79.94,79.4,79.48,154500.0
2013-04-26 12:00:00,79.47,79.56,78.84,78.84,215400.0,79.47,79.56,78.84,78.84,215400.0
2013-04-26 12:30:00,78.85,79.28,78.76,79.25,189800.0,78.85,79.28,78.76,79.25,189800.0
2013-04-26 13:00:00,79.27,79.78,79.11,79.6,144400.0,79.27,79.78,79.11,79.6,144400.0
2013-04-26 13:30:00,79.59,79.59,78.96,79.07,83100.0,79.59,79.59,78.96,79.07,83100.0
2013-04-26 14:00:00,79.08,79.27,78.76,78.76,190300.0,79.08,79.27,78.76,78.76,190300.0
2013-04-26 14:30:00,78.76,79.01,78.37,78.77,198500.0,78.76,79.01,78.37,78.77,198500.0
2013-04-26 15:00:00,78.76,79.41,78.76,79.25,189900.0,78.76,79.41,78.76,79.25,189900.0
2013-04-26 15:30:00,79.25,79.29,78.81,79.02,273900.0,79.25,79.29,78.81,79.02,273900.0
2013-04-29 09:30:00,78.97,79.38,78.25,79.25,158600.0,78.97,79.38,78.25,79.25,158600.0
2013-04-29 10:00:00,79.22,79.75,79.2,79.74,99700.0,79.22,79.75,79.2,79.74,99700.0
2013-04-29 10:30:00,79.78,80.41,79.65,80.15,172200.0,79.78,80.41,79.65,80.15,172200.0
2013-04-29 11:00:00,80.13,80.19,79.23,79.42,148900.0,80.13,80.19,79.23,79.42,148900.0
2013-04-29 11:30:00,79.44,79.69,79.33,79.69,123800.0,79.44,79.69,79.33,79.69,123800.0
2013-04-29 12:00:00,79.68,80.15,79.64,79.87,110700.0,79.68,80.15,79.64,79.87,110700.0
2013-04-29 12:30:00,79.87,79.89,79.55,79.58,138900.0,79.87,79.89,79.55,79.58,138900.0
2013-04-29 13:00:00,79.59,79.7,79.53,79.66,88300.0,79.59,79.7,79.53,79.66,88300.0
2013-04-29 13:30:00,79.68,79.68,79.1,79.13,59100.0,79.68,79.68,79.1,79.13,59100.0
2013-04-29 14:00:00,79.12,79.65,79.12,79.61,59000.0,79.12,79.65,79.12,79.61,59000.0
2013-04-29 14:30:00,79.6,79.6,78.78,78.78,95000.0,79.6,79.6,78.78,78.78,95000.0
2013-04-29 15:00:00,78.78,78.82,78.4,78.8,115900.0,78.78,78.82,78.4,78.8,115900.0
2013-04-29 15:30:00,78.79,78.96,78.3,78.34,320100.0,78.79,78.96,78.3,78.34,320100.0
2013-04-30 09:30:00,77.88,78.05,76.66,77.19,345500.0,77.88,78.05,76.66,77.19,345500.0
2013-04-30 10:00:00,77.23,77.26,76.35,76.57,369200.0,77.23,77.26,76.35,76.57,369200.0
2013-04-30 10:30:00,76.5,77.25,76.22,77.1,204000.0,76.5,77.25,76.22,77.1,204000.0
2013-04-30 11:00:00,77.1,77.25,76.19,77.03,129000.0,77.1,77.25,76.19,77.03,129000.0
2013-04-30 11:30:00,77.0,77.14,76.79,76.84,113300.0,77.0,77.14,76.79,76.84,113300.0
2013-04-30 12:00:00,76.85,77.04,76.09,76.12,187900.0,76.85,77.04,76.09,76.12,187900.0
2013-04-30 12:30:00,76.12,76.48,75.96,76.34,151600.0,76.12,76.48,75.96,76.34,151600.0
2013-04-30 13:00:00,76.34,76.6,76.29,76.36,309800.0,76.34,76.6,76.29,76.36,309800.0
2013-04-30 13:30:00,76.36,76.56,76.2,76.23,171100.0,76.36,76.56,76.2,76.23,171100.0
2013-04-30 14:00:00,76.26,76.42,76.06,76.14,137200.0,76.26,76.42,76.06,76.14,137200.0
2013-04-30 14:30:00,76.15,76.57,75.97,76.45,207300.0,76.15,76.57,75.97,76.45,207300.0
2013-04-30 15:00:00,76.46,77.0,76.39,76.92,152300.0,76.46,77.0,76.39,76.92,152300.0
2013-04-30 15:30:00,76.92,77.32,76.4,76.7,597400.0,76.92,77.32,76.4,76.7,597400.0
2013-05-01 09:30:00,77.35,79.23,77.17,79.0,443400.0,77.35,79.23,77.17,79.0,443400.0
2013-05-01 10:00:00,79.05,79.06,77.75,77.91,251500.0,79.05,79.06,77.75,77.91,251500.0
2013-05-01 10:30:00,77.98,78.3,77.84,78.25,282400.0,77.98,78.3,77.84,78.25,282400.0
2013-05-01 11:00:00,78.21,78.69,77.41,77.45,169200.0,78.21,78.69,77.41,77.45,169200.0
2013-05-01 11:30:00,77.44,78.0,77.44,77.78,91000.0,77.44,78.0,77.44,77.78,91000.0
2013-05-01 12:00:00,77.73,77.74,77.31,77.47,127500.0,77.73,77.74,77.31,77.47,127500.0
2013-05-01 12:30:00,77.47,77.49,77.25,77.3,67000.0,77.47,77.49,77.25,77.3,67000.0
2013-05-01 13:00:00,77.3,77.42,77.04,77.37,83900.0,77.3,77.42,77.04,77.37,83900.0
2013-05-01 13:30:00,77.37,77.37,77.19,77.27,62100.0,77.37,77.37,77.19,77.27,62100.0
2013-05-01 14:00:00,77.26,77.39,77.15,77.37,181100.0,77.26,77.39,77.15,77.37,181100.0
2013-05-01 14:30:00,77.4,77.61,77.23,77.46,194200.0,77.4,77.61,77.23,77.46,194200.0
2013-05-01 15:00:00,77.43,77.49,76.96,77.01,117800.0,77.43,77.49,76.96,77.01,117800.0
2013-05-01 15:30:00,77.0,77.11,76.67,76.89,249700.0,77.0,77.11,76.67,76.89,249700.0
2013-05-02 09:30:00,76.3,77.72,76.16,76.99,245200.0,76.3,77.72,76.16,76.99,245200.0
2013-05-02 10:00:00,77.0,77.47,77.0,77.36,123200.0,77.0,77.47,77.0,77.36,123200.0
2013-05-02 10:30:00,77.32,77.45,77.19,77.35,221700.0,77.32,77.45,77.19,77.35,221700.0
2013-05-02 11:00:00,77.36,77.56,77.32,77.42,85800.0,77.36,77.56,77.32,77.42,85800.0
2013-05-02 11:30:00,77.42,77.64,77.3,77.39,53800.0,77.42,77.64,77.3,77.39,53800.0
2013-05-02 12:00:00,77.37,77.66,77.36,77.54,108100.0,77.37,77.66,77.36,77.54,108100.0
2013-05-02 12:30:00,77.55,77.79,77.44,77.66,90400.0,77.55,77.79,77.44,77.66,90400.0
2013-05-02 13:00:00,77.66,77.73,77.42,77.57,47100.0,77.66,77.73,77.42,77.57,47100.0
2013-05-02 13:30:00,77.53,77.55,77.18,77.29,46800.0,77.53,77.55,77.18,77.29,46800.0
2013-05-02 14:00:00,77.28,77.8,77.12,77.78,585900.0,77.28,77.8,77.12,77.78,585900.0
2013-05-02 14:30:00,77.77,77.85,77.69,77.83,118900.0,77.77,77.85,77.69,77.83,118900.0
2013-05-02 15:00:00,77.84,78.04,77.83,77.92,100100.0,77.84,78.04,77.83,77.92,100100.0
2013-05-02 15:30:00,77.95,77.96,77.66,77.71,235800.0,77.95,77.96,77.66,77.71,235800.0
2013-05-03 09:30:00,75.9,79.41,75.73,78.83,672100.0,75.9,79.41,75.73,78.83,672100.0
2013-05-03 10:00:00,78.83,78.99,77.0,77.13,325700.0,78.83,78.99,77.0,77.13,325700.0
2013-05-03 10:30:00,77.15,77.33,76.52,76.76,233000.0,77.15,77.33,76.52,76.76,233000.0
2013-05-03 11:00:00,76.75,76.75,76.0,76.28,172900.0,76.75,76.75,76.0,76.28,172900.0
2013-05-03 11:30:00,76.32,76.87,75.92,76.06,148100.0,76.32,76.87,75.92,76.06,148100.0
2013-05-03 12:00:00,76.1,76.43,75.95,76.0,115500.0,76.1,76.43,75.95,76.0,115500.0
2013-05-03 12:30:00,76.0,76.18,75.63,75.84,225900.0,76.0,76.18,75.63,75.84,225900.0
2013-05-03 13:00:00,75.84,75.97,75.65,75.73,97700.0,75.84,75.97,75.65,75.73,97700.0
2013-05-03 13:30:00,75.74,75.74,75.06,75.12,150900.0,75.74,75.74,75.06,75.12,150900.0
2013-05-03 14:00:00,75.09,75.68,75.09,75.29,242500.0,75.09,75.68,75.09,75.29,242500.0
2013-05-03 14:30:00,75.28,75.32,74.61,75.08,221900.0,75.28,75.32,74.61,75.08,221900.0
2013-05-03 15:00:00,75.09,75.39,74.94,75.37,204500.0,75.09,75.39,74.94,75.37,204500.0
2013-05-03 15:30:00,75.36,76.2,75.33,76.0,682100.0,75.36,76.2,75.33,76.0,682100.0
2013-05-06 09:30:00,76.12,76.33,75.51,75.95,205800.0,76.12,76.33,75.51,75.95,205800.0
2013-05-06 10:00:00,75.92,76.68,75.89,76.67,179500.0,75.92,76.68,75.89,76.67,179500.0
2013-05-06 10:30:00,76.65,77.63,76.64,77.12,345800.0,76.65,77.63,76.64,77.12,345800.0
2013-05-06 11:00:00,77.16,77.51,77.08,77.47,142700.0,77.16,77.51,77.08,77.47,142700.0
2013-05-06 11:30:00,77.45,77.8,77.36,77.79,114800.0,77.45,77.8,77.36,77.79,114800.0
2013-05-06 12:00:00,77.79,77.8,77.48,77.52,73900.0,77.79,77.8,77.48,77.52,73900.0
2013-05-06 12:30:00,77.54,77.76,77.45,77.48,132200.0,77.54,77.76,77.45,77.48,132200.0
2013-05-06 13:00:00,77.53,77.61,77.38,77.5,45800.0,77.53,77.61,77.38,77.5,45800.0
2013-05-06 13:30:00,77.5,77.77,77.32,77.68,94100.0,77.5,77.77,77.32,77.68,94100.0
2013-05-06 14:00:00,77.69,77.72,77.38,77.38,129800.0,77.69,77.72,77.38,77.38,129800.0
2013-05-06 14:30:00,77.4,77.59,77.32,77.33,68300.0,77.4,77.59,77.32,77.33,68300.0
2013-05-06 15:00:00,77.33,77.36,77.01,77.1,108700.0,77.33,77.36,77.01,77.1,108700.0
2013-05-06 15:30:00,77.09,77.26,77.0,77.25,380000.0,77.09,77.26,77.0,77.25,380000.0
2013-05-07 09:30:00,76.92,77.01,76.1,76.73,108800.0,76.92,77.01,76.1,76.73,108800.0
2013-05-07 10:00:00,76.75,77.2,76.68,76.73,161700.0,76.75,77.2,76.68,76.73,161700.0
2013-05-07 10:30:00,76.73,76.9,76.53,76.72,158600.0,76.73,76.9,76.53,76.72,158600.0
2013-05-07 11:00:00,76.71,77.04,76.63,76.86,78000.0,76.71,77.04,76.63,76.86,78000.0
2013-05-07 11:30:00,76.91,77.1,76.85,77.07,69800.0,76.91,77.1,76.85,77.07,69800.0
2013-05-07 12:00:00,77.08,77.23,77.07,77.22,70300.0,77.08,77.23,77.07,77.22,70300.0
2013-05-07 12:30:00,77.23,77.39,76.73,77.16,112300.0,77.23,77.39,76.73,77.16,112300.0
2013-05-07 13:00:00,77.15,77.17,76.72,76.84,64900.0,77.15,77.17,76.72,76.84,64900.0
2013-05-07 13:30:00,76.84,76.97,76.65,76.86,125600.0,76.84,76.97,76.65,76.86,125600.0
2013-05-07 14:00:00,76.83,77.04,76.5,76.59,270200.0,76.83,77.04,76.5,76.59,270200.0
2013-05-07 14:30:00,76.56,76.56,76.27,76.33,58700.0,76.56,76.56,76.27,76.33,58700.0
2013-05-07 15:00:00,76.34,76.38,75.98,76.04,86100.0,76.34,76.38,75.98,76.04,86100.0
2013-05-07 15:30:00,76.01,76.41,76.0,76.4,207300.0,76.01,76.41,76.0,76.4,207300.0
2013-05-08 09:30:00,76.42,76.42,75.05,76.07,136500.0,76.42,76.42,75.05,76.07,136500.0
2013-05-08 10:00:00,76.04,76.43,75.68,75.91,172100.0,76.04,76.43,75.68,75.91,172100.0
2013-05-08 10:30:00,75.97,75.97,75.51,75.59,103100.0,75.97,75.97,75.51,75.59,103100.0
2013-05-08 11:00:00,75.6,75.78,75.21,75.3,161400.0,75.6,75.78,75.21,75.3,161400.0
2013-05-08 11:30:00,75.28,75.52,75.21,75.36,109000.0,75.28,75.52,75.21,75.36,109000.0
2013-05-08 12:00:00,75.36,75.55,75.32,75.33,104900.0,75.36,75.55,75.32,75.33,104900.0
2013-05-08 12:30:00,75.32,75.49,75.16,75.2,41700.0,75.32,75.49,75.16,75.2,41700.0
2013-05-08 13:00:00,75.15,75.34,75.01,75.32,56400.0,75.15,75.34,75.01,75.32,56400.0
2013-05-08 13:30:00,75.33,75.34,75.06,75.08,61100.0,75.33,75.34,75.06,75.08,61100.0
2013-05-08 14:00:00,75.08,75.26,74.89,75.09,147000.0,75.08,75.26,74.89,75.09,147000.0
2013-05-08 14:30:00,75.08,75.21,74.82,74.9,92600.0,75.08,75.21,74.82,74.9,92600.0
2013-05-08 15:00:00,74.89,75.34,74.88,75.22,156900.0,74.89,75.34,74.88,75.22,156900.0
2013-05-08 15:30:00,75.24,75.48,75.21,75.43,126200.0,75.24,75.48,75.21,75.43,126200.0
2013-05-09 09:30:00,75.23,76.41,74.95,75.55,183300.0,75.23,76.41,74.95,75.55,183300.0
2013-05-09 10:00:00,75.55,76.8,75.51,75.62,192000.0,75.55,76.8,75.51,75.62,192000.0
2013-05-09 10:30:00,75.61,76.11,75.6,76.01,232900.0,75.61,76.11,75.6,76.01,232900.0
2013-05-09 11:00:00,76.01,77.07,75.96,77.07,110600.0,76.01,77.07,75.96,77.07,110600.0
2013-05-09 11:30:00,77.07,77.13,76.31,76.35,184800.0,77.07,77.13,76.31,76.35,184800.0
2013-05-09 12:00:00,76.37,76.55,76.17,76.26,81700.0,76.37,76.55,76.17,76.26,81700.0
2013-05-09 12:30:00,76.23,76.81,76.23,76.72,98700.0,76.23,76.81,76.23,76.72,98700.0
2013-05-09 13:00:00,76.71,76.89,76.48,76.59,117000.0,76.71,76.89,76.48,76.59,117000.0
2013-05-09 13:30:00,76.61,76.8,76.41,76.5,125900.0,76.61,76.8,76.41,76.5,125900.0
2013-05-09 14:00:00,76.53,76.62,76.41,76.56,68500.0,76.53,76.62,76.41,76.56,68500.0
2013-05-09 14:30:00,76.59,76.74,76.48,76.49,111400.0,76.59,76.74,76.48,76.49,111400.0
2013-05-09 15:00:00,76.49,76.86,76.29,76.69,262700.0,76.49,76.86,76.29,76.69,262700.0
2013-05-09 15:30:00,76.7,76.79,76.46,76.78,205200.0,76.7,76.79,76.46,76.78,205200.0
2013-05-10 09:30:00,76.61,78.47,76.55,78.23,328700.0,76.61,78.47,76.55,78.23,328700.0
2013-05-10 10:00:00,78.27,78.32,76.76,77.15,252200.0,78.27,78.32,76.76,77.15,252200.0
2013-05-10 10:30:00,77.1,77.25,76.53,77.04,138500.0,77.1,77.25,76.53,77.04,138500.0
2013-05-10 11:00:00,77.06,78.0,76.98,77.95,351800.0,77.06,78.0,76.98,77.95,351800.0
2013-05-10 11:30:00,77.97,78.5,77.95,78.3,98700.0,77.97,78.5,77.95,78.3,98700.0
2013-05-10 12:00:00,78.21,78.21,77.85,78.01,117100.0,78.21,78.21,77.85,78.01,117100.0
2013-05-10 12:30:00,78.04,78.62,78.01,78.45,79300.0,78.04,78.62,78.01,78.45,79300.0
2013-05-10 13:00:00,78.5,78.8,78.46,78.67,70400.0,78.5,78.8,78.46,78.67,70400.0
2013-05-10 13:30:00,78.68,78.79,78.43,78.47,70000.0,78.68,78.79,78.43,78.47,70000.0
2013-05-10 14:00:00,78.46,78.73,78.37,78.59,74300.0,78.46,78.73,78.37,78.59,74300.0
2013-05-10 14:30:00,78.57,78.8,78.42,78.69,90400.0,78.57,78.8,78.42,78.69,90400.0
2013-05-10 15:00:00,78.68,79.8,78.52,79.66,207900.0,78.68,79.8,78.52,79.66,207900.0
2013-05-10 15:30:00,79.66,81.04,79.12,80.54,697200.0,79.66,81.04,79.12,80.54,697200.0
2013-05-13 09:30:00,79.53,80.39,79.17,80.36,342200.0,79.53,80.39,79.17,80.36,342200.0
2013-05-13 10:00:00,80.34,81.18,80.29,80.8,348500.0,80.34,81.18,80.29,80.8,348500.0
2013-05-13 10:30:00,80.82,81.83,80.75,81.19,245500.0,80.82,81.83,80.75,81.19,245500.0
2013-05-13 11:00:00,81.25,81.36,79.4,79.45,410400.0,81.25,81.36,79.4,79.45,410400.0
2013-05-13 11:30:00,79.47,80.23,79.45,80.07,160600.0,79.47,80.23,79.45,80.07,160600.0
2013-05-13 12:00:00,80.12,80.49,80.0,80.42,456400.0,80.12,80.49,80.0,80.42,456400.0
2013-05-13 12:30:00,80.39,80.69,80.0,80.52,239300.0,80.39,80.69,80.0,80.52,239300.0
2013-05-13 13:00:00,80.53,80.76,80.42,80.47,183200.0,80.53,80.76,80.42,80.47,183200.0
2013-05-13 13:30:00,80.47,80.56,79.86,80.1,45500.0,80.47,80.56,79.86,80.1,45500.0
2013-05-13 14:00:00,80.07,80.08,79.45,79.74,128400.0,80.07,80.08,79.45,79.74,128400.0
2013-05-13 14:30:00,79.78,79.93,79.21,79.61,99900.0,79.78,79.93,79.21,79.61,99900.0
2013-05-13 15:00:00,79.6,79.72,79.48,79.56,128500.0,79.6,79.72,79.48,79.56,128500.0
2013-05-13 15:30:00,79.55,80.17,79.51,80.15,313900.0,79.55,80.17,79.51,80.15,313900.0
2013-05-14 09:30:00,80.27,81.76,80.16,81.0,346600.0,80.27,81.76,80.16,81.0,346600.0
2013-05-14 10:00:00,80.98,81.43,80.95,81.27,165000.0,80.98,81.43,80.95,81.27,165000.0
2013-05-14 10:30:00,81.28,81.6,81.19,81.58,182500.0,81.28,81.6,81.19,81.58,182500.0
2013-05-14 11:00:00,81.54,81.73,81.13,81.49,140200.0,81.54,81.73,81.13,81.49,140200.0
2013-05-14 11:30:00,81.51,81.54,80.64,80.81,181700.0,81.51,81.54,80.64,80.81,181700.0
2013-05-14 12:00:00,80.75,81.5,80.51,81.0,201300.0,80.75,81.5,80.51,81.0,201300.0
2013-05-14 12:30:00,80.99,81.25,80.8,80.92,51600.0,80.99,81.25,80.8,80.92,51600.0
2013-05-14 13:00:00,80.88,81.21,80.78,81.04,59500.0,80.88,81.21,80.78,81.04,59500.0
2013-05-14 13:30:00,81.08,81.33,81.0,81.0,84700.0,81.08,81.33,81.0,81.0,84700.0
2013-05-14 14:00:00,81.04,81.19,80.62,80.77,95200.0,81.04,81.19,80.62,80.77,95200.0
2013-05-14 14:30:00,80.79,80.95,80.57,80.84,124500.0,80.79,80.95,80.57,80.84,124500.0
2013-05-14 15:00:00,80.79,80.95,80.58,80.6,99400.0,80.79,80.95,80.58,80.6,99400.0
2013-05-14 15:30:00,80.61,81.03,80.47,81.01,228500.0,80.61,81.03,80.47,81.01,228500.0
2013-05-15 09:30:00,80.2,81.0,79.29,79.59,235000.0,80.2,81.0,79.29,79.59,235000.0
2013-05-15 10:00:00,79.61,79.88,79.2,79.64,142700.0,79.61,79.88,79.2,79.64,142700.0
2013-05-15 10:30:00,79.67,79.8,79.2,79.62,109200.0,79.67,79.8,79.2,79.62,109200.0
2013-05-15 11:00:00,79.64,79.94,79.13,79.55,131200.0,79.64,79.94,79.13,79.55,131200.0
2013-05-15 11:30:00,79.53,79.75,79.43,79.43,91700.0,79.53,79.75,79.43,79.43,91700.0
2013-05-15 12:00:00,79.44,79.62,79.31,79.54,55900.0,79.44,79.62,79.31,79.54,55900.0
2013-05-15 12:30:00,79.56,79.74,79.49,79.72,43200.0,79.56,79.74,79.49,79.72,43200.0
2013-05-15 13:00:00,79.71,79.92,79.41,79.49,70300.0,79.71,79.92,79.41,79.49,70300.0
2013-05-15 13:30:00,79.5,79.55,79.25,79.25,36000.0,79.5,79.55,79.25,79.25,36000.0
2013-05-15 14:00:00,79.24,79.31,78.66,78.7,112000.0,79.24,79.31,78.66,78.7,112000.0
2013-05-15 14:30:00,78.7,78.94,78.38,78.93,92800.0,78.7,78.94,78.38,78.93,92800.0
2013-05-15 15:00:00,78.92,79.17,78.77,79.07,209300.0,78.92,79.17,78.77,79.07,209300.0
2013-05-15 15:30:00,79.07,79.49,78.98,79.4,162000.0,79.07,79.49,78.98,79.4,162000.0
2013-05-16 09:30:00,78.67,79.31,77.05,77.13,317800.0,78.67,79.31,77.05,77.13,317800.0
2013-05-16 10:00:00,77.11,77.26,76.21,76.23,297500.0,77.11,77.26,76.21,76.23,297500.0
2013-05-16 10:30:00,76.23,76.66,75.85,76.45,225000.0,76.23,76.66,75.85,76.45,225000.0
2013-05-16 11:00:00,76.5,77.33,76.49,77.23,190100.0,76.5,77.33,76.49,77.23,190100.0
2013-05-16 11:30:00,77.23,77.29,76.97,77.03,126200.0,77.23,77.29,76.97,77.03,126200.0
2013-05-16 12:00:00,77.05,77.21,76.76,76.78,67900.0,77.05,77.21,76.76,76.78,67900.0
2013-05-16 12:30:00,76.76,77.21,76.64,77.19,81200.0,76.76,77.21,76.64,77.19,81200.0
2013-05-16 13:00:00,77.19,77.19,76.98,77.14,64100.0,77.19,77.19,76.98,77.14,64100.0
2013-05-16 13:30:00,77.17,77.96,77.17,77.76,84400.0,77.17,77.96,77.17,77.76,84400.0
2013-05-16 14:00:00,77.75,78.12,77.68,77.84,73200.0,77.75,78.12,77.68,77.84,73200.0
2013-05-16 14:30:00,77.83,77.91,77.62,77.74,56500.0,77.83,77.91,77.62,77.74,56500.0
2013-05-16 15:00:00,77.71,77.98,77.68,77.86,150900.0,77.71,77.98,77.68,77.86,150900.0
2013-05-16 15:30:00,77.86,78.01,77.68,77.9,538800.0,77.86,78.01,77.68,77.9,538800.0
2013-05-17 09:30:00,78.51,79.45,78.04,78.42,326500.0,78.51,79.45,78.04,78.42,326500.0
2013-05-17 10:00:00,78.43,78.7,77.84,78.25,184500.0,78.43,78.7,77.84,78.25,184500.0
2013-05-17 10:30:00,78.25,78.44,78.15,78.32,125100.0,78.25,78.44,78.15,78.32,125100.0
2013-05-17 11:00:00,78.32,78.41,77.69,77.74,164600.0,78.32,78.41,77.69,77.74,164600.0
2013-05-17 11:30:00,77.73,78.28,77.7,78.17,160800.0,77.73,78.28,77.7,78.17,160800.0
2013-05-17 12:00:00,78.15,78.7,78.09,78.6,70400.0,78.15,78.7,78.09,78.6,70400.0
2013-05-17 12:30:00,78.63,78.86,78.6,78.75,45200.0,78.63,78.86,78.6,78.75,45200.0
2013-05-17 13:00:00,78.75,78.76,78.47,78.74,44200.0,78.75,78.76,78.47,78.74,44200.0
2013-05-17 13:30:00,78.74,78.84,78.6,78.6,38800.0,78.74,78.84,78.6,78.6,38800.0
2013-05-17 14:00:00,78.6,78.88,78.47,78.79,109100.0,78.6,78.88,78.47,78.79,109100.0
2013-05-17 14:30:00,78.78,79.49,78.77,79.48,185100.0,78.78,79.49,78.77,79.48,185100.0
2013-05-17 15:00:00,79.46,79.54,79.16,79.45,111800.0,79.46,79.54,79.16,79.45,111800.0
2013-05-17 15:30:00,79.45,79.54,79.28,79.5,233700.0,79.45,79.54,79.28,79.5,233700.0
2013-05-20 09:30:00,78.16,79.58,78.16,79.16,156300.0,78.16,79.58,78.16,79.16,156300.0
2013-05-20 10:00:00,79.16,79.31,78.83,78.86,107100.0,79.16,79.31,78.83,78.86,107100.0
2013-05-20 10:30:00,78.86,78.96,78.18,78.3,163700.0,78.86,78.96,78.18,78.3,163700.0
2013-05-20 11:00:00,78.32,78.83,78.31,78.6,62400.0,78.32,78.83,78.31,78.6,62400.0
2013-05-20 11:30:00,78.6,78.66,78.4,78.4,82600.0,78.6,78.66,78.4,78.4,82600.0
2013-05-20 12:00:00,78.4,78.41,77.79,77.88,109100.0,78.4,78.41,77.79,77.88,109100.0
2013-05-20 12:30:00,77.87,77.88,77.58,77.62,58700.0,77.87,77.88,77.58,77.62,58700.0
2013-05-20 13:00:00,77.62,78.01,77.57,77.67,60700.0,77.62,78.01,77.57,77.67,60700.0
2013-05-20 13:30:00,77.64,77.75,77.4,77.6,91400.0,77.64,77.75,77.4,77.6,91400.0
2013-05-20 14:00:00,77.6,77.89,77.52,77.7,82900.0,77.6,77.89,77.52,77.7,82900.0
2013-05-20 14:30:00,77.7,77.91,77.45,77.49,112500.0,77.7,77.91,77.45,77.49,112500.0
2013-05-20 15:00:00,77.5,77.66,77.41,77.55,116200.0,77.5,77.66,77.41,77.55,116200.0
2013-05-20 15:30:00,77.55,77.62,77.08,77.38,305100.0,77.55,77.62,77.08,77.38,305100.0
2013-05-21 09:30:00,77.61,79.07,77.49,78.95,126300.0,77.61,79.07,77.49,78.95,126300.0
2013-05-21 10:00:00,78.9,79.0,78.04,78.25,212100.0,78.9,79.0,78.04,78.25,212100.0
2013-05-21 10:30:00,78.25,79.0,78.24,78.42,114200.0,78.25,79.0,78.24,78.42,114200.0
2013-05-21 11:00:00,78.44,78.99,78.44,78.76,44400.0,78.44,78.99,78.44,78.76,44400.0
2013-05-21 11:30:00,78.83,79.0,78.22,78.28,60500.0,78.83,79.0,78.22,78.28,60500.0
2013-05-21 12:00:00,78.32,78.93,78.3,78.93,78600.0,78.32,78.93,78.3,78.93,78600.0
2013-05-21 12:30:00,78.89,79.27,78.76,79.24,73900.0,78.89,79.27,78.76,79.24,73900.0
2013-05-21 13:00:00,79.28,79.5,79.06,79.29,99600.0,79.28,79.5,79.06,79.29,99600.0
2013-05-21 13:30:00,79.37,79.67,79.3,79.59,82000.0,79.37,79.67,79.3,79.59,82000.0
2013-05-21 14:00:00,79.6,79.87,79.51,79.71,116000.0,79.6,79.87,79.51,79.71,116000.0
2013-05-21 14:30:00,79.69,79.71,79.17,79.42,120200.0,79.69,79.71,79.17,79.42,120200.0
2013-05-21 15:00:00,79.41,79.47,79.23,79.39,131800.0,79.41,79.47,79.23,79.39,131800.0
2013-05-21 15:30:00,79.4,79.58,79.28,79.46,161300.0,79.4,79.58,79.28,79.46,161300.0
2013-05-22 09:30:00,79.4,80.64,79.06,80.64,141700.0,79.4,80.64,79.06,80.64,141700.0
2013-05-22 10:00:00,80.64,81.45,80.57,81.26,125200.0,80.64,81.45,80.57,81.26,125200.0
2013-05-22 10:30:00,81.24,81.33,80.49,80.49,155700.0,81.24,81.33,80.49,80.49,155700.0
2013-05-22 11:00:00,80.5,80.94,80.44,80.65,66900.0,80.5,80.94,80.44,80.65,66900.0
2013-05-22 11:30:00,80.75,81.19,80.59,81.16,106700.0,80.75,81.19,80.59,81.16,106700.0
2013-05-22 12:00:00,81.16,81.16,80.28,80.28,52000.0,81.16,81.16,80.28,80.28,52000.0
2013-05-22 12:30:00,80.33,80.34,79.85,79.97,33000.0,80.33,80.34,79.85,79.97,33000.0
2013-05-22 13:00:00,79.94,80.26,79.44,79.44,40400.0,79.94,80.26,79.44,79.44,40400.0
2013-05-22 13:30:00,79.42,79.42,78.71,79.34,70900.0,79.42,79.42,78.71,79.34,70900.0
2013-05-22 14:00:00,79.36,79.47,78.44,78.51,108300.0,79.36,79.47,78.44,78.51,108300.0
2013-05-22 14:30:00,78.5,78.84,78.25,78.82,85100.0,78.5,78.84,78.25,78.82,85100.0
2013-05-22 15:00:00,78.84,78.85,77.89,77.89,128200.0,78.84,78.85,77.89,77.89,128200.0
2013-05-22 15:30:00,77.9,78.54,77.67,78.43,204000.0,77.9,78.54,77.67,78.43,204000.0
2013-05-23 09:30:00,78.19,78.46,77.16,77.38,195800.0,78.19,78.46,77.16,77.38,195800.0
2013-05-23 10:00:00,77.4,79.47,77.35,79.42,148100.0,77.4,79.47,77.35,79.42,148100.0
2013-05-23 10:30:00,79.41,79.43,77.98,77.98,48600.0,79.41,79.43,77.98,77.98,48600.0
2013-05-23 11:00:00,78.06,79.14,78.06,78.47,44400.0,78.06,79.14,78.06,78.47,44400.0
2013-05-23 11:30:00,78.5,78.72,77.69,77.88,139600.0,78.5,78.72,77.69,77.88,139600.0
2013-05-23 12:00:00,77.89,78.26,77.48,77.57,95800.0,77.89,78.26,77.48,77.57,95800.0
2013-05-23 12:30:00,77.55,78.38,77.49,78.34,35700.0,77.55,78.38,77.49,78.34,35700.0
2013-05-23 13:00:00,78.37,78.44,77.97,78.15,65100.0,78.37,78.44,77.97,78.15,65100.0
2013-05-23 13:30:00,78.16,78.52,78.07,78.5,44300.0,78.16,78.52,78.07,78.5,44300.0
2013-05-23 14:00:00,78.49,78.56,78.18,78.29,81100.0,78.49,78.56,78.18,78.29,81100.0
2013-05-23 14:30:00,78.29,78.72,78.15,78.53,62200.0,78.29,78.72,78.15,78.53,62200.0
2013-05-23 15:00:00,78.5,78.57,77.7,77.87,94900.0,78.5,78.57,77.7,77.87,94900.0
2013-05-23 15:30:00,77.88,78.6,77.8,78.5,230100.0,77.88,78.6,77.8,78.5,230100.0
2013-05-24 09:30:00,77.5,78.39,76.89,77.3,122900.0,77.5,78.39,76.89,77.3,122900.0
2013-05-24 10:00:00,77.21,77.57,76.73,77.23,97400.0,77.21,77.57,76.73,77.23,97400.0
2013-05-24 10:30:00,77.27,78.02,77.26,77.45,107000.0,77.27,78.02,77.26,77.45,107000.0
2013-05-24 11:00:00,77.47,77.75,77.2,77.26,110700.0,77.47,77.75,77.2,77.26,110700.0
2013-05-24 11:30:00,77.27,77.37,77.14,77.29,51900.0,77.27,77.37,77.14,77.29,51900.0
2013-05-24 12:00:00,77.26,77.78,77.2,77.77,29800.0,77.26,77.78,77.2,77.77,29800.0
2013-05-24 12:30:00,77.74,77.76,77.4,77.55,25800.0,77.74,77.76,77.4,77.55,25800.0
2013-05-24 13:00:00,77.56,78.21,77.56,78.14,22400.0,77.56,78.21,77.56,78.14,22400.0
2013-05-24 13:30:00,78.15,78.25,78.08,78.23,19400.0,78.15,78.25,78.08,78.23,19400.0
2013-05-24 14:00:00,78.19,78.36,78.07,78.08,31300.0,78.19,78.36,78.07,78.08,31300.0
2013-05-24 14:30:00,78.06,78.22,77.86,78.2,31400.0,78.06,78.22,77.86,78.2,31400.0
2013-05-24 15:00:00,78.19,78.43,78.15,78.32,30700.0,78.19,78.43,78.15,78.32,30700.0
2013-05-24 15:30:00,78.33,78.46,78.11,78.41,79100.0,78.33,78.46,78.11,78.41,79100.0
2013-05-28 09:30:00,79.28,79.61,78.34,79.35,199400.0,79.28,79.61,78.34,79.35,199400.0
2013-05-28 10:00:00,79.36,79.6,78.94,79.19,83100.0,79.36,79.6,78.94,79.19,83100.0
2013-05-28 10:30:00,79.18,79.18,77.93,78.05,87700.0,79.18,79.18,77.93,78.05,87700.0
2013-05-28 11:00:00,78.03,78.03,77.45,77.68,69100.0,78.03,78.03,77.45,77.68,69100.0
2013-05-28 11:30:00,77.63,77.83,77.42,77.5,73100.0,77.63,77.83,77.42,77.5,73100.0
2013-05-28 12:00:00,77.49,77.94,77.46,77.57,33700.0,77.49,77.94,77.46,77.57,33700.0
2013-05-28 12:30:00,77.57,77.69,77.41,77.42,29300.0,77.57,77.69,77.41,77.42,29300.0
2013-05-28 13:00:00,77.41,77.45,77.27,77.39,78500.0,77.41,77.45,77.27,77.39,78500.0
2013-05-28 13:30:00,77.41,77.57,77.19,77.24,85600.0,77.41,77.57,77.19,77.24,85600.0
2013-05-28 14:00:00,77.26,77.36,76.94,77.19,77600.0,77.26,77.36,76.94,77.19,77600.0
2013-05-28 14:30:00,77.17,77.82,77.05,77.7,47600.0,77.17,77.82,77.05,77.7,47600.0
2013-05-28 15:00:00,77.72,77.92,77.57,77.76,67700.0,77.72,77.92,77.57,77.76,67700.0
2013-05-28 15:30:00,77.78,78.16,77.77,78.02,212200.0,77.78,78.16,77.77,78.02,212200.0
2013-05-29 09:30:00,77.46,77.96,77.26,77.56,166400.0,77.46,77.96,77.26,77.56,166400.0
2013-05-29 10:00:00,77.56,77.82,77.14,77.43,84800.0,77.56,77.82,77.14,77.43,84800.0
2013-05-29 10:30:00,77.4,77.52,76.97,77.18,59100.0,77.4,77.52,76.97,77.18,59100.0
2013-05-29 11:00:00,77.17,77.9,77.12,77.83,47000.0,77.17,77.9,77.12,77.83,47000.0
2013-05-29 11:30:00,77.83,78.14,77.65,77.77,29600.0,77.83,78.14,77.65,77.77,29600.0
2013-05-29 12:00:00,77.83,77.94,77.5,77.57,17400.0,77.83,77.94,77.5,77.57,17400.0
2013-05-29 12:30:00,77.57,77.64,77.25,77.31,52100.0,77.57,77.64,77.25,77.31,52100.0
2013-05-29 13:00:00,77.3,77.51,77.06,77.51,89000.0,77.3,77.51,77.06,77.51,89000.0
2013-05-29 13:30:00,77.53,78.96,77.53,78.8,100000.0,77.53,78.96,77.53,78.8,100000.0
2013-05-29 14:00:00,78.71,78.71,78.15,78.3,40300.0,78.71,78.71,78.15,78.3,40300.0
2013-05-29 14:30:00,78.29,78.76,78.27,78.55,52600.0,78.29,78.76,78.27,78.55,52600.0
2013-05-29 15:00:00,78.47,78.88,78.39,78.7,76700.0,78.47,78.88,78.39,78.7,76700.0
2013-05-29 15:30:00,78.7,78.71,78.28,78.39,132200.0,78.7,78.71,78.28,78.39,132200.0
2013-05-30 09:30:00,78.43,80.2,78.26,79.88,85900.0,78.43,80.2,78.26,79.88,85900.0
2013-05-30 10:00:00,79.86,81.21,79.77,80.94,177400.0,79.86,81.21,79.77,80.94,177400.0
2013-05-30 10:30:00,81.0,82.45,81.0,82.23,320800.0,81.0,82.45,81.0,82.23,320800.0
2013-05-30 11:00:00,82.23,82.5,81.77,82.4,164900.0,82.23,82.5,81.77,82.4,164900.0
2013-05-30 11:30:00,82.4,83.5,82.28,83.41,172700.0,82.4,83.5,82.28,83.41,172700.0
2013-05-30 12:00:00,83.44,83.94,82.26,82.32,193300.0,83.44,83.94,82.26,82.32,193300.0
2013-05-30 12:30:00,82.32,82.87,82.1,82.81,151900.0,82.32,82.87,82.1,82.81,151900.0
2013-05-30 13:00:00,82.78,83.16,82.75,83.13,98300.0,82.78,83.16,82.75,83.13,98300.0
2013-05-30 13:30:00,83.12,83.26,82.88,83.24,125200.0,83.12,83.26,82.88,83.24,125200.0
2013-05-30 14:00:00,83.25,83.6,83.01,83.26,184500.0,83.25,83.6,83.01,83.26,184500.0
2013-05-30 14:30:00,83.27,83.84,83.02,83.84,118600.0,83.27,83.84,83.02,83.84,118600.0
2013-05-30 15:00:00,83.84,83.89,82.86,82.87,133600.0,83.84,83.89,82.86,82.87,133600.0
2013-05-30 15:30:00,82.87,83.35,82.84,83.14,239500.0,82.87,83.35,82.84,83.14,239500.0
2013-05-31 09:30:00,82.18,82.75,80.68,81.96,280800.0,82.18,82.75,80.68,81.96,280800.0
2013-05-31 10:00:00,82.03,82.23,81.39,81.58,97600.0,82.03,82.23,81.39,81.58,97600.0
2013-05-31 10:30:00,81.59,82.77,81.58,82.74,84400.0,81.59,82.77,81.58,82.74,84400.0
2013-05-31 11:00:00,82.71,82.97,82.29,82.37,70400.0,82.71,82.97,82.29,82.37,70400.0
2013-05-31 11:30:00,82.27,82.55,82.2,82.49,73700.0,82.27,82.55,82.2,82.49,73700.0
2013-05-31 12:00:00,82.48,82.73,81.87,82.13,91700.0,82.48,82.73,81.87,82.13,91700.0
2013-05-31 12:30:00,82.11,82.39,81.81,82.27,37400.0,82.11,82.39,81.81,82.27,37400.0
2013-05-31 13:00:00,82.23,82.39,81.94,82.3,39100.0,82.23,82.39,81.94,82.3,39100.0
2013-05-31 13:30:00,82.32,82.35,81.87,82.12,52300.0,82.32,82.35,81.87,82.12,52300.0
2013-05-31 14:00:00,82.12,82.12,81.32,81.37,72100.0,82.12,82.12,81.32,81.37,72100.0
2013-05-31 14:30:00,81.39,81.44,80.63,80.67,59300.0,81.39,81.44,80.63,80.67,59300.0
2013-05-31 15:00:00,80.72,81.46,80.72,81.31,86400.0,80.72,81.46,80.72,81.31,86400.0
2013-05-31 15:30:00,81.31,81.36,80.11,80.33,302200.0,81.31,81.36,80.11,80.33,302200.0
2013-06-03 09:30:00,80.83,81.0,77.47,78.19,218800.0,80.83,81.0,77.47,78.19,218800.0
2013-06-03 10:00:00,78.05,78.66,77.55,78.55,117000.0,78.05,78.66,77.55,78.55,117000.0
2013-06-03 10:30:00,78.49,78.56,77.63,77.96,92700.0,78.49,78.56,77.63,77.96,92700.0
2013-06-03 11:00:00,77.95,78.01,77.46,77.79,176900.0,77.95,78.01,77.46,77.79,176900.0
2013-06-03 11:30:00,77.79,77.88,77.47,77.87,116200.0,77.79,77.88,77.47,77.87,116200.0
2013-06-03 12:00:00,77.88,78.74,77.88,78.17,75300.0,77.88,78.74,77.88,78.17,75300.0
2013-06-03 12:30:00,78.17,78.48,77.65,78.48,53200.0,78.17,78.48,77.65,78.48,53200.0
2013-06-03 13:00:00,78.46,78.56,78.23,78.34,40300.0,78.46,78.56,78.23,78.34,40300.0
2013-06-03 13:30:00,78.37,78.65,78.2,78.46,36800.0,78.37,78.65,78.2,78.46,36800.0
2013-06-03 14:00:00,78.5,78.72,78.3,78.42,36400.0,78.5,78.72,78.3,78.42,36400.0
2013-06-03 14:30:00,78.38,78.95,78.24,78.78,70400.0,78.38,78.95,78.24,78.78,70400.0
2013-06-03 15:00:00,78.79,79.1,78.75,79.01,51100.0,78.79,79.1,78.75,79.01,51100.0
2013-06-03 15:30:00,79.01,79.58,78.85,79.34,250200.0,79.01,79.58,78.85,79.34,250200.0
2013-06-04 09:30:00,78.77,80.18,78.58,79.95,74000.0,78.77,80.18,78.58,79.95,74000.0
2013-06-04 10:00:00,79.98,80.1,79.17,80.0,118300.0,79.98,80.1,79.17,80.0,118300.0
2013-06-04 10:30:00,79.94,80.1,79.56,79.61,96100.0,79.94,80.1,79.56,79.61,96100.0
2013-06-04 11:00:00,79.62,79.79,79.45,79.66,50600.0,79.62,79.79,79.45,79.66,50600.0
2013-06-04 11:30:00,79.66,80.03,79.46,79.71,35800.0,79.66,80.03,79.46,79.71,35800.0
2013-06-04 12:00:00,79.64,79.72,79.18,79.32,76400.0,79.64,79.72,79.18,79.32,76400.0
2013-06-04 12:30:00,79.3,79.57,79.24,79.47,75800.0,79.3,79.57,79.24,79.47,75800.0
2013-06-04 13:00:00,79.49,79.52,78.75,78.75,45200.0,79.49,79.52,78.75,78.75,45200.0
2013-06-04 13:30:00,78.66,78.82,78.52,78.8,78100.0,78.66,78.82,78.52,78.8,78100.0
2013-06-04 14:00:00,78.77,78.82,78.37,78.6,62700.0,78.77,78.82,78.37,78.6,62700.0
2013-06-04 14:30:00,78.59,78.79,78.44,78.47,47100.0,78.59,78.79,78.44,78.47,47100.0
2013-06-04 15:00:00,78.48,78.68,78.03,78.09,55000.0,78.48,78.68,78.03,78.09,55000.0
2013-06-04 15:30:00,78.09,78.76,78.09,78.41,139200.0,78.09,78.76,78.09,78.41,139200.0
2013-06-05 09:30:00,78.38,79.45,77.98,78.48,178100.0,78.38,79.45,77.98,78.48,178100.0
2013-06-05 10:00:00,78.5,78.9,77.56,77.87,76100.0,78.5,78.9,77.56,77.87,76100.0
2013-06-05 10:30:00,77.81,78.27,77.45,77.65,73300.0,77.81,78.27,77.45,77.65,73300.0
2013-06-05 11:00:00,77.6,77.7,77.4,77.52,61900.0,77.6,77.7,77.4,77.52,61900.0
2013-06-05 11:30:00,77.5,77.71,77.04,77.25,151400.0,77.5,77.71,77.04,77.25,151400.0
2013-06-05 12:00:00,77.23,77.46,76.53,77.06,122200.0,77.23,77.46,76.53,77.06,122200.0
2013-06-05 12:30:00,77.03,77.06,76.16,76.25,111600.0,77.03,77.06,76.16,76.25,111600.0
2013-06-05 13:00:00,76.27,77.19,76.25,77.16,65200.0,76.27,77.19,76.25,77.16,65200.0
2013-06-05 13:30:00,77.17,77.2,76.93,76.97,42200.0,77.17,77.2,76.93,76.97,42200.0
2013-06-05 14:00:00,76.97,77.22,76.69,76.79,73300.0,76.97,77.22,76.69,76.79,73300.0
2013-06-05 14:30:00,76.68,77.11,76.68,76.97,44200.0,76.68,77.11,76.68,76.97,44200.0
2013-06-05 15:00:00,76.99,77.3,76.76,77.1,175000.0,76.99,77.3,76.76,77.1,175000.0
2013-06-05 15:30:00,77.09,77.1,76.53,76.95,368700.0,77.09,77.1,76.53,76.95,368700.0
2013-06-06 09:30:00,78.21,79.12,77.3,78.55,204700.0,78.21,79.12,77.3,78.55,204700.0
2013-06-06 10:00:00,78.58,78.66,77.93,78.26,162200.0,78.58,78.66,77.93,78.26,162200.0
2013-06-06 10:30:00,78.31,79.15,78.21,78.63,93600.0,78.31,79.15,78.21,78.63,93600.0
2013-06-06 11:00:00,78.75,78.78,78.03,78.13,97500.0,78.75,78.78,78.03,78.13,97500.0
2013-06-06 11:30:00,78.07,78.56,77.74,77.86,40500.0,78.07,78.56,77.74,77.86,40500.0
2013-06-06 12:00:00,77.77,77.89,77.1,77.24,121700.0,77.77,77.89,77.1,77.24,121700.0
2013-06-06 12:30:00,77.26,77.72,77.24,77.6,46700.0,77.26,77.72,77.24,77.6,46700.0
2013-06-06 13:00:00,77.62,78.14,77.6,77.72,46600.0,77.62,78.14,77.6,77.72,46600.0
2013-06-06 13:30:00,77.71,78.01,77.71,78.0,47100.0,77.71,78.01,77.71,78.0,47100.0
2013-06-06 14:00:00,78.0,78.0,77.61,77.95,32100.0,78.0,78.0,77.61,77.95,32100.0
2013-06-06 14:30:00,78.0,78.38,77.8,77.99,71600.0,78.0,78.38,77.8,77.99,71600.0
2013-06-06 15:00:00,77.96,78.02,77.4,77.56,116500.0,77.96,78.02,77.4,77.56,116500.0
2013-06-06 15:30:00,77.56,78.09,77.48,78.02,285100.0,77.56,78.09,77.48,78.02,285100.0
2013-06-07 09:30:00,78.0,79.87,77.97,78.94,155700.0,78.0,79.87,77.97,78.94,155700.0
2013-06-07 10:00:00,78.86,79.54,78.58,79.44,114100.0,78.86,79.54,78.58,79.44,114100.0
2013-06-07 10:30:00,79.49,79.55,78.99,79.02,62200.0,79.49,79.55,78.99,79.02,62200.0
2013-06-07 11:00:00,79.01,79.73,79.01,79.39,76600.0,79.01,79.73,79.01,79.39,76600.0
2013-06-07 11:30:00,79.4,79.54,78.92,79.4,53900.0,79.4,79.54,78.92,79.4,53900.0
2013-06-07 12:00:00,79.37,80.22,79.13,80.2,84400.0,79.37,80.22,79.13,80.2,84400.0
2013-06-07 12:30:00,80.2,80.45,79.72,79.77,76500.0,80.2,80.45,79.72,79.77,76500.0
2013-06-07 13:00:00,79.76,81.08,79.66,80.06,198800.0,79.76,81.08,79.66,80.06,198800.0
2013-06-07 13:30:00,80.12,81.13,80.12,80.86,97400.0,80.12,81.13,80.12,80.86,97400.0
2013-06-07 14:00:00,80.83,82.72,80.78,82.32,381700.0,80.83,82.72,80.78,82.32,381700.0
2013-06-07 14:30:00,82.34,84.72,82.32,83.25,697500.0,82.34,84.72,82.32,83.25,697500.0
2013-06-07 15:00:00,83.25,83.83,82.51,82.72,413600.0,83.25,83.83,82.51,82.72,413600.0
2013-06-07 15:30:00,82.71,83.08,82.48,82.79,378300.0,82.71,83.08,82.48,82.79,378300.0
2013-06-10 09:30:00,82.66,82.9,81.2,81.49,591800.0,82.66,82.9,81.2,81.49,591800.0
2013-06-10 10:00:00,81.52,81.97,81.21,81.97,123200.0,81.52,81.97,81.21,81.97,123200.0
2013-06-10 10:30:00,82.03,82.43,81.71,81.89,149000.0,82.03,82.43,81.71,81.89,149000.0
2013-06-10 11:00:00,81.88,82.09,81.47,81.55,92800.0,81.88,82.09,81.47,81.55,92800.0
2013-06-10 11:30:00,81.53,82.28,81.34,82.14,99400.0,81.53,82.28,81.34,82.14,99400.0
2013-06-10 12:00:00,82.16,82.76,82.14,82.31,69200.0,82.16,82.76,82.14,82.31,69200.0
2013-06-10 12:30:00,82.3,82.3,81.54,81.58,83000.0,82.3,82.3,81.54,81.58,83000.0
2013-06-10 13:00:00,81.6,81.6,81.19,81.24,114000.0,81.6,81.6,81.19,81.24,114000.0
2013-06-10 13:30:00,81.22,81.22,80.81,80.86,111400.0,81.22,81.22,80.81,80.86,111400.0
2013-06-10 14:00:00,80.82,81.28,80.71,81.24,305600.0,80.82,81.28,80.71,81.24,305600.0
2013-06-10 14:30:00,81.24,81.47,80.96,81.45,140800.0,81.24,81.47,80.96,81.45,140800.0
2013-06-10 15:00:00,81.44,82.2,81.42,82.2,287400.0,81.44,82.2,81.42,82.2,287400.0
2013-06-10 15:30:00,82.2,83.17,82.16,83.14,698400.0,82.2,83.17,82.16,83.14,698400.0
2013-06-11 09:30:00,81.92,83.0,81.27,82.67,132700.0,81.92,83.0,81.27,82.67,132700.0
2013-06-11 10:00:00,82.67,84.2,82.07,84.11,149600.0,82.67,84.2,82.07,84.11,149600.0
2013-06-11 10:30:00,84.1,84.48,83.2,83.55,132400.0,84.1,84.48,83.2,83.55,132400.0
2013-06-11 11:00:00,83.55,84.74,83.45,84.44,182900.0,83.55,84.74,83.45,84.44,182900.0
2013-06-11 11:30:00,84.51,84.84,82.86,83.12,113700.0,84.51,84.84,82.86,83.12,113700.0
2013-06-11 12:00:00,83.07,83.64,83.07,83.46,31200.0,83.07,83.64,83.07,83.46,31200.0
2013-06-11 12:30:00,83.49,83.61,83.07,83.09,27800.0,83.49,83.61,83.07,83.09,27800.0
2013-06-11 13:00:00,83.16,83.32,82.43,82.43,73000.0,83.16,83.32,82.43,82.43,73000.0
2013-06-11 13:30:00,82.47,82.47,81.88,81.95,58100.0,82.47,82.47,81.88,81.95,58100.0
2013-06-11 14:00:00,81.94,82.45,81.09,81.93,242300.0,81.94,82.45,81.09,81.93,242300.0
2013-06-11 14:30:00,81.94,82.64,81.5,82.15,119600.0,81.94,82.64,81.5,82.15,119600.0
2013-06-11 15:00:00,82.2,82.59,81.87,81.9,73400.0,82.2,82.59,81.87,81.9,73400.0
2013-06-11 15:30:00,81.93,82.08,81.31,81.4,149500.0,81.93,82.08,81.31,81.4,149500.0
2013-06-12 09:30:00,82.08,83.02,81.4,82.59,117800.0,82.08,83.02,81.4,82.59,117800.0
2013-06-12 10:00:00,82.69,82.69,82.03,82.12,48200.0,82.69,82.69,82.03,82.12,48200.0
2013-06-12 10:30:00,82.14,82.35,81.47,81.78,49200.0,82.14,82.35,81.47,81.78,49200.0
2013-06-12 11:00:00,81.69,81.96,81.37,81.47,32500.0,81.69,81.96,81.37,81.47,32500.0
2013-06-12 11:30:00,81.41,81.69,81.12,81.25,64600.0,81.41,81.69,81.12,81.25,64600.0
2013-06-12 12:00:00,81.29,81.44,80.36,80.8,47400.0,81.29,81.44,80.36,80.8,47400.0
2013-06-12 12:30:00,80.8,80.95,80.29,80.92,26800.0,80.8,80.95,80.29,80.92,26800.0
2013-06-12 13:00:00,80.96,81.64,80.92,81.41,43800.0,80.96,81.64,80.92,81.41,43800.0
2013-06-12 13:30:00,81.39,81.49,81.04,81.38,33500.0,81.39,81.49,81.04,81.38,33500.0
2013-06-12 14:00:00,81.35,81.55,81.12,81.16,56800.0,81.35,81.55,81.12,81.16,56800.0
2013-06-12 14:30:00,81.2,81.31,80.82,80.86,33300.0,81.2,81.31,80.82,80.86,33300.0
2013-06-12 15:00:00,80.82,80.88,79.8,80.11,104800.0,80.82,80.88,79.8,80.11,104800.0
2013-06-12 15:30:00,80.15,80.43,79.79,80.23,194500.0,80.15,80.43,79.79,80.23,194500.0
2013-06-13 09:30:00,82.25,82.25,78.79,80.61,174100.0,82.25,82.25,78.79,80.61,174100.0
2013-06-13 10:00:00,80.75,80.97,79.99,80.71,65300.0,80.75,80.97,79.99,80.71,65300.0
2013-06-13 10:30:00,80.77,81.75,80.61,81.49,71300.0,80.77,81.75,80.61,81.49,71300.0
2013-06-13 11:00:00,81.46,81.64,81.0,81.6,53600.0,81.46,81.64,81.0,81.6,53600.0
2013-06-13 11:30:00,81.57,82.47,81.48,82.45,53300.0,81.57,82.47,81.48,82.45,53300.0
2013-06-13 12:00:00,82.44,82.53,81.76,82.16,59400.0,82.44,82.53,81.76,82.16,59400.0
2013-06-13 12:30:00,82.19,83.77,81.94,83.32,263500.0,82.19,83.77,81.94,83.32,263500.0
2013-06-13 13:00:00,83.28,84.62,82.59,83.84,234700.0,83.28,84.62,82.59,83.84,234700.0
2013-06-13 13:30:00,83.9,84.28,83.68,84.04,147500.0,83.9,84.28,83.68,84.04,147500.0
2013-06-13 14:00:00,84.09,84.1,83.79,83.83,106000.0,84.09,84.1,83.79,83.83,106000.0
2013-06-13 14:30:00,83.78,83.99,83.48,83.53,82600.0,83.78,83.99,83.48,83.53,82600.0
2013-06-13 15:00:00,83.57,83.98,83.42,83.46,146800.0,83.57,83.98,83.42,83.46,146800.0
2013-06-13 15:30:00,83.47,83.61,82.6,82.66,310800.0,83.47,83.61,82.6,82.66,310800.0
2013-06-14 09:30:00,82.43,82.85,80.33,80.77,335900.0,82.43,82.85,80.33,80.77,335900.0
2013-06-14 10:00:00,80.75,81.44,80.24,81.34,124800.0,80.75,81.44,80.24,81.34,124800.0
2013-06-14 10:30:00,81.34,81.42,80.2,80.2,113800.0,81.34,81.42,80.2,80.2,113800.0
2013-06-14 11:00:00,80.2,80.8,80.17,80.55,42300.0,80.2,80.8,80.17,80.55,42300.0
2013-06-14 11:30:00,80.56,80.66,79.91,80.25,175200.0,80.56,80.66,79.91,80.25,175200.0
2013-06-14 12:00:00,80.22,81.3,80.02,81.14,51000.0,80.22,81.3,80.02,81.14,51000.0
2013-06-14 12:30:00,81.07,81.16,80.69,80.74,37400.0,81.07,81.16,80.69,80.74,37400.0
2013-06-14 13:00:00,80.66,80.67,80.47,80.67,46200.0,80.66,80.67,80.47,80.67,46200.0
2013-06-14 13:30:00,80.58,80.76,80.41,80.58,32800.0,80.58,80.76,80.41,80.58,32800.0
2013-06-14 14:00:00,80.56,80.61,80.0,80.14,63700.0,80.56,80.61,80.0,80.14,63700.0
2013-06-14 14:30:00,80.12,80.62,80.12,80.26,29300.0,80.12,80.62,80.12,80.26,29300.0
2013-06-14 15:00:00,80.32,81.01,80.32,80.72,104800.0,80.32,81.01,80.32,80.72,104800.0
2013-06-14 15:30:00,80.78,80.93,80.3,80.31,207800.0,80.78,80.93,80.3,80.31,207800.0
2013-06-17 09:30:00,81.22,81.5,80.41,80.89,92400.0,81.22,81.5,80.41,80.89,92400.0
2013-06-17 10:00:00,80.98,81.18,80.22,80.74,168800.0,80.98,81.18,80.22,80.74,168800.0
2013-06-17 10:30:00,80.86,80.88,79.44,79.69,90000.0,80.86,80.88,79.44,79.69,90000.0
2013-06-17 11:00:00,79.69,79.92,78.86,78.97,133800.0,79.69,79.92,78.86,78.97,133800.0
2013-06-17 11:30:00,78.94,79.32,78.64,78.64,209800.0,78.94,79.32,78.64,78.64,209800.0
2013-06-17 12:00:00,78.65,78.79,78.23,78.27,66300.0,78.65,78.79,78.23,78.27,66300.0
2013-06-17 12:30:00,78.27,78.76,78.11,78.19,75400.0,78.27,78.76,78.11,78.19,75400.0
2013-06-17 13:00:00,78.22,78.45,77.83,78.24,54000.0,78.22,78.45,77.83,78.24,54000.0
2013-06-17 13:30:00,78.22,78.45,78.08,78.23,45400.0,78.22,78.45,78.08,78.23,45400.0
2013-06-17 14:00:00,78.26,78.65,78.12,78.22,92000.0,78.26,78.65,78.12,78.22,92000.0
2013-06-17 14:30:00,78.21,78.35,77.56,77.84,80100.0,78.21,78.35,77.56,77.84,80100.0
2013-06-17 15:00:00,77.84,78.36,77.66,78.31,176900.0,77.84,78.36,77.66,78.31,176900.0
2013-06-17 15:30:00,78.31,78.78,78.2,78.75,386000.0,78.31,78.78,78.2,78.75,386000.0
2013-06-18 09:30:00,79.08,79.59,78.0,78.0,92100.0,79.08,79.59,78.0,78.0,92100.0
2013-06-18 10:00:00,78.0,78.16,77.46,77.55,224000.0,78.0,78.16,77.46,77.55,224000.0
2013-06-18 10:30:00,77.51,77.89,77.48,77.53,128100.0,77.51,77.89,77.48,77.53,128100.0
2013-06-18 11:00:00,77.53,78.17,77.45,78.05,142400.0,77.53,78.17,77.45,78.05,142400.0
2013-06-18 11:30:00,78.13,78.78,78.13,78.5,177900.0,78.13,78.78,78.13,78.5,177900.0
2013-06-18 12:00:00,78.5,78.7,78.3,78.56,61300.0,78.5,78.7,78.3,78.56,61300.0
2013-06-18 12:30:00,78.52,78.95,78.43,78.7,55700.0,78.52,78.95,78.43,78.7,55700.0
2013-06-18 13:00:00,78.74,78.94,78.53,78.88,75400.0,78.74,78.94,78.53,78.88,75400.0
2013-06-18 13:30:00,78.88,79.05,78.81,78.98,60000.0,78.88,79.05,78.81,78.98,60000.0
2013-06-18 14:00:00,78.99,79.0,78.68,78.81,41000.0,78.99,79.0,78.68,78.81,41000.0
2013-06-18 14:30:00,78.84,78.91,78.76,78.87,70100.0,78.84,78.91,78.76,78.87,70100.0
2013-06-18 15:00:00,78.87,78.9,78.62,78.72,168300.0,78.87,78.9,78.62,78.72,168300.0
2013-06-18 15:30:00,78.7,78.88,78.61,78.81,278500.0,78.7,78.88,78.61,78.81,278500.0
2013-06-19 09:30:00,79.07,79.45,78.03,79.07,217500.0,79.07,79.45,78.03,79.07,217500.0
2013-06-19 10:00:00,79.2,79.91,79.11,79.67,180700.0,79.2,79.91,79.11,79.67,180700.0
2013-06-19 10:30:00,79.67,80.42,79.6,79.78,191700.0,79.67,80.42,79.6,79.78,191700.0
2013-06-19 11:00:00,79.82,80.01,79.61,79.7,167400.0,79.82,80.01,79.61,79.7,167400.0
2013-06-19 11:30:00,79.7,79.8,79.53,79.66,77500.0,79.7,79.8,79.53,79.66,77500.0
2013-06-19 12:00:00,79.73,79.8,79.51,79.62,64900.0,79.73,79.8,79.51,79.62,64900.0
2013-06-19 12:30:00,79.6,79.7,78.71,78.71,64500.0,79.6,79.7,78.71,78.71,64500.0
2013-06-19 13:00:00,78.74,79.28,78.7,79.21,39000.0,78.74,79.28,78.7,79.21,39000.0
2013-06-19 13:30:00,79.21,79.41,78.81,78.88,65500.0,79.21,79.41,78.81,78.88,65500.0
2013-06-19 14:00:00,78.84,79.59,78.59,78.96,119900.0,78.84,79.59,78.59,78.96,119900.0
2013-06-19 14:30:00,78.97,79.28,78.18,78.23,92900.0,78.97,79.28,78.18,78.23,92900.0
2013-06-19 15:00:00,78.18,78.58,78.07,78.54,58300.0,78.18,78.58,78.07,78.54,58300.0
2013-06-19 15:30:00,78.56,78.77,77.85,77.92,173800.0,78.56,78.77,77.85,77.92,173800.0
2013-06-20 09:30:00,76.8,77.73,76.27,77.15,447900.0,76.8,77.73,76.27,77.15,447900.0
2013-06-20 10:00:00,77.18,77.26,76.2,76.26,167900.0,77.18,77.26,76.2,76.26,167900.0
2013-06-20 10:30:00,76.25,76.25,75.64,75.73,124900.0,76.25,76.25,75.64,75.73,124900.0
2013-06-20 11:00:00,75.7,75.74,75.3,75.49,99700.0,75.7,75.74,75.3,75.49,99700.0
2013-06-20 11:30:00,75.5,75.83,75.46,75.69,60500.0,75.5,75.83,75.46,75.69,60500.0
2013-06-20 12:00:00,75.71,76.42,75.69,76.2,54400.0,75.71,76.42,75.69,76.2,54400.0
2013-06-20 12:30:00,76.21,76.52,76.17,76.44,77900.0,76.21,76.52,76.17,76.44,77900.0
2013-06-20 13:00:00,76.42,76.83,76.4,76.51,76900.0,76.42,76.83,76.4,76.51,76900.0
2013-06-20 13:30:00,76.54,76.7,76.39,76.48,41500.0,76.54,76.7,76.39,76.48,41500.0
2013-06-20 14:00:00,76.45,76.51,75.9,75.95,73800.0,76.45,76.51,75.9,75.95,73800.0
2013-06-20 14:30:00,75.94,76.1,75.59,75.65,75900.0,75.94,76.1,75.59,75.65,75900.0
2013-06-20 15:00:00,75.62,76.03,75.61,75.82,146400.0,75.62,76.03,75.61,75.82,146400.0
2013-06-20 15:30:00,75.85,76.29,75.75,76.07,317700.0,75.85,76.29,75.75,76.07,317700.0
2013-06-21 09:30:00,75.97,76.87,75.28,76.14,854000.0,75.97,76.87,75.28,76.14,854000.0
2013-06-21 10:00:00,76.08,76.73,76.0,76.06,111300.0,76.08,76.73,76.0,76.06,111300.0
2013-06-21 10:30:00,76.13,76.19,75.55,75.95,163100.0,76.13,76.19,75.55,75.95,163100.0
2013-06-21 11:00:00,75.95,76.23,75.05,75.12,48600.0,75.95,76.23,75.05,75.12,48600.0
2013-06-21 11:30:00,75.13,75.13,74.2,74.88,217900.0,75.13,75.13,74.2,74.88,217900.0
2013-06-21 12:00:00,74.89,75.51,74.83,75.4,34100.0,74.89,75.51,74.83,75.4,34100.0
2013-06-21 12:30:00,75.46,76.7,75.45,76.6,83500.0,75.46,76.7,75.45,76.6,83500.0
2013-06-21 13:00:00,76.64,76.79,75.8,75.92,50900.0,76.64,76.79,75.8,75.92,50900.0
2013-06-21 13:30:00,75.9,76.18,75.62,75.86,53200.0,75.9,76.18,75.62,75.86,53200.0
2013-06-21 14:00:00,75.91,76.25,75.6,76.2,73800.0,75.91,76.25,75.6,76.2,73800.0
2013-06-21 14:30:00,76.19,76.82,76.11,76.77,86500.0,76.19,76.82,76.11,76.77,86500.0
2013-06-21 15:00:00,76.72,76.87,76.48,76.61,121000.0,76.72,76.87,76.48,76.61,121000.0
2013-06-21 15:30:00,76.63,76.65,75.78,75.9,563300.0,76.63,76.65,75.78,75.9,563300.0
2013-06-24 09:30:00,75.03,75.44,73.4,74.0,136000.0,75.03,75.44,73.4,74.0,136000.0
2013-06-24 10:00:00,74.02,75.39,73.8,75.12,161500.0,74.02,75.39,73.8,75.12,161500.0
2013-06-24 10:30:00,75.18,75.96,75.0,75.68,88600.0,75.18,75.96,75.0,75.68,88600.0
2013-06-24 11:00:00,75.68,76.02,74.74,74.78,76500.0,75.68,76.02,74.74,74.78,76500.0
2013-06-24 11:30:00,74.83,75.75,74.72,75.63,50400.0,74.83,75.75,74.72,75.63,50400.0
2013-06-24 12:00:00,75.62,75.67,74.8,75.44,82200.0,75.62,75.67,74.8,75.44,82200.0
2013-06-24 12:30:00,75.56,76.0,75.38,75.9,41400.0,75.56,76.0,75.38,75.9,41400.0
2013-06-24 13:00:00,75.88,76.88,75.88,76.37,69500.0,75.88,76.88,75.88,76.37,69500.0
2013-06-24 13:30:00,76.3,76.35,75.83,76.1,57400.0,76.3,76.35,75.83,76.1,57400.0
2013-06-24 14:00:00,76.14,76.86,76.03,76.52,50700.0,76.14,76.86,76.03,76.52,50700.0
2013-06-24 14:30:00,76.58,76.94,76.29,76.75,56000.0,76.58,76.94,76.29,76.75,56000.0
2013-06-24 15:00:00,76.72,77.12,76.65,76.75,110700.0,76.72,77.12,76.65,76.75,110700.0
2013-06-24 15:30:00,76.75,77.18,76.32,76.53,316200.0,76.75,77.18,76.32,76.53,316200.0
2013-06-25 09:30:00,77.34,78.91,77.08,78.25,217200.0,77.34,78.91,77.08,78.25,217200.0
2013-06-25 10:00:00,78.25,78.4,77.26,77.56,124600.0,78.25,78.4,77.26,77.56,124600.0
2013-06-25 10:30:00,77.52,77.8,77.26,77.37,69400.0,77.52,77.8,77.26,77.37,69400.0
2013-06-25 11:00:00,77.34,77.79,77.3,77.56,60000.0,77.34,77.79,77.3,77.56,60000.0
2013-06-25 11:30:00,77.57,77.69,77.28,77.65,43100.0,77.57,77.69,77.28,77.65,43100.0
2013-06-25 12:00:00,77.69,78.31,77.52,78.28,47900.0,77.69,78.31,77.52,78.28,47900.0
2013-06-25 12:30:00,78.3,78.57,78.1,78.23,38300.0,78.3,78.57,78.1,78.23,38300.0
2013-06-25 13:00:00,78.21,78.24,77.7,77.75,33900.0,78.21,78.24,77.7,77.75,33900.0
2013-06-25 13:30:00,77.71,77.97,77.64,77.91,42100.0,77.71,77.97,77.64,77.91,42100.0
2013-06-25 14:00:00,77.89,77.94,77.31,77.53,49000.0,77.89,77.94,77.31,77.53,49000.0
2013-06-25 14:30:00,77.56,77.87,77.51,77.68,44100.0,77.56,77.87,77.51,77.68,44100.0
2013-06-25 15:00:00,77.71,78.12,77.68,78.05,53900.0,77.71,78.12,77.68,78.05,53900.0
2013-06-25 15:30:00,78.08,78.31,78.04,78.1,131900.0,78.08,78.31,78.04,78.1,131900.0
2013-06-26 09:30:00,78.89,79.34,78.02,78.85,128900.0,78.89,79.34,78.02,78.85,128900.0
2013-06-26 10:00:00,78.99,79.33,78.54,78.69,166100.0,78.99,79.33,78.54,78.69,166100.0
2013-06-26 10:30:00,78.7,79.99,78.63,79.35,63700.0,78.7,79.99,78.63,79.35,63700.0
2013-06-26 11:00:00,79.41,79.97,79.02,79.76,75200.0,79.41,79.97,79.02,79.76,75200.0
2013-06-26 11:30:00,79.7,79.89,79.18,79.86,94100.0,79.7,79.89,79.18,79.86,94100.0
2013-06-26 12:00:00,79.88,80.55,79.88,80.06,62700.0,79.88,80.55,79.88,80.06,62700.0
2013-06-26 12:30:00,80.03,80.28,79.72,80.28,46500.0,80.03,80.28,79.72,80.28,46500.0
2013-06-26 13:00:00,80.28,80.45,80.11,80.45,47100.0,80.28,80.45,80.11,80.45,47100.0
2013-06-26 13:30:00,80.48,80.7,80.23,80.44,70700.0,80.48,80.7,80.23,80.44,70700.0
2013-06-26 14:00:00,80.48,80.9,80.47,80.9,60400.0,80.48,80.9,80.47,80.9,60400.0
2013-06-26 14:30:00,80.89,81.23,80.84,81.17,72200.0,80.89,81.23,80.84,81.17,72200.0
2013-06-26 15:00:00,81.18,81.32,81.16,81.22,57900.0,81.18,81.32,81.16,81.22,57900.0
2013-06-26 15:30:00,81.22,81.28,80.27,80.3,356500.0,81.22,81.28,80.27,80.3,356500.0
2013-06-27 09:30:00,81.56,81.77,80.08,81.65,138300.0,81.56,81.77,80.08,81.65,138300.0
2013-06-27 10:00:00,81.7,81.75,80.99,81.26,104800.0,81.7,81.75,80.99,81.26,104800.0
2013-06-27 10:30:00,81.35,81.44,80.69,81.0,90600.0,81.35,81.44,80.69,81.0,90600.0
2013-06-27 11:00:00,81.05,81.38,80.84,81.02,53500.0,81.05,81.38,80.84,81.02,53500.0
2013-06-27 11:30:00,80.95,81.64,80.9,81.2,45400.0,80.95,81.64,80.9,81.2,45400.0
2013-06-27 12:00:00,81.17,81.2,80.43,80.52,51600.0,81.17,81.2,80.43,80.52,51600.0
2013-06-27 12:30:00,80.53,80.7,79.95,80.21,91900.0,80.53,80.7,79.95,80.21,91900.0
2013-06-27 13:00:00,80.23,80.48,80.06,80.31,55900.0,80.23,80.48,80.06,80.31,55900.0
2013-06-27 13:30:00,80.24,80.55,80.14,80.15,33600.0,80.24,80.55,80.14,80.15,33600.0
2013-06-27 14:00:00,80.18,80.19,79.67,79.89,48700.0,80.18,80.19,79.67,79.89,48700.0
2013-06-27 14:30:00,79.94,80.05,79.66,79.86,48800.0,79.94,80.05,79.66,79.86,48800.0
2013-06-27 15:00:00,79.86,80.28,79.86,80.23,66900.0,79.86,80.28,79.86,80.23,66900.0
2013-06-27 15:30:00,80.26,80.89,80.26,80.55,133400.0,80.26,80.89,80.26,80.55,133400.0
2013-06-28 09:30:00,80.2,81.38,79.72,79.72,96900.0,80.2,81.38,79.72,79.72,96900.0
2013-06-28 10:00:00,79.61,80.31,79.54,80.0,83800.0,79.61,80.31,79.54,80.0,83800.0
2013-06-28 10:30:00,80.0,80.06,79.76,79.97,103400.0,80.0,80.06,79.76,79.97,103400.0
2013-06-28 11:00:00,80.0,80.8,79.92,80.32,79000.0,80.0,80.8,79.92,80.32,79000.0
2013-06-28 11:30:00,80.4,80.42,80.11,80.3,45500.0,80.4,80.42,80.11,80.3,45500.0
2013-06-28 12:00:00,80.21,80.26,79.66,80.09,28600.0,80.21,80.26,79.66,80.09,28600.0
2013-06-28 12:30:00,80.08,80.14,79.82,79.85,20100.0,80.08,80.14,79.82,79.85,20100.0
2013-06-28 13:00:00,79.91,80.35,79.83,79.86,46800.0,79.91,80.35,79.83,79.86,46800.0
2013-06-28 13:30:00,79.9,80.75,79.9,80.63,24400.0,79.9,80.75,79.9,80.63,24400.0
2013-06-28 14:00:00,80.61,80.67,80.06,80.12,30000.0,80.61,80.67,80.06,80.12,30000.0
2013-06-28 14:30:00,80.12,80.2,79.8,80.11,41100.0,80.12,80.2,79.8,80.11,41100.0
2013-06-28 15:00:00,80.05,80.38,80.04,80.2,236900.0,80.05,80.38,80.04,80.2,236900.0
2013-06-28 15:30:00,80.2,80.72,79.77,80.01,539800.0,80.2,80.72,79.77,80.01,539800.0
2013-07-01 09:30:00,81.44,84.88,80.4,83.9,227400.0,81.44,84.88,80.4,83.9,227400.0
2013-07-01 10:00:00,83.88,85.47,83.85,84.41,194300.0,83.88,85.47,83.85,84.41,194300.0
2013-07-01 10:30:00,84.32,84.42,82.83,83.14,192700.0,84.32,84.42,82.83,83.14,192700.0
2013-07-01 11:00:00,83.15,83.91,83.15,83.57,109400.0,83.15,83.91,83.15,83.57,109400.0
2013-07-01 11:30:00,83.51,83.85,83.1,83.74,68300.0,83.51,83.85,83.1,83.74,68300.0
2013-07-01 12:00:00,83.68,83.81,82.95,83.08,53600.0,83.68,83.81,82.95,83.08,53600.0
2013-07-01 12:30:00,83.09,83.09,82.29,82.34,63500.0,83.09,83.09,82.29,82.34,63500.0
2013-07-01 13:00:00,82.39,82.79,82.09,82.49,79900.0,82.39,82.79,82.09,82.49,79900.0
2013-07-01 13:30:00,82.45,82.46,81.38,81.52,88700.0,82.45,82.46,81.38,81.52,88700.0
2013-07-01 14:00:00,81.47,81.61,80.76,81.19,72400.0,81.47,81.61,80.76,81.19,72400.0
2013-07-01 14:30:00,81.2,81.62,80.9,81.42,100600.0,81.2,81.62,80.9,81.42,100600.0
2013-07-01 15:00:00,81.36,81.36,80.63,80.63,139600.0,81.36,81.36,80.63,80.63,139600.0
2013-07-01 15:30:00,80.64,80.7,80.3,80.38,427800.0,80.64,80.7,80.3,80.38,427800.0
2013-07-02 09:30:00,80.6,81.88,80.4,80.8,105600.0,80.6,81.88,80.4,80.8,105600.0
2013-07-02 10:00:00,80.8,81.02,80.52,80.9,126500.0,80.8,81.02,80.52,80.9,126500.0
2013-07-02 10:30:00,80.89,80.93,80.29,80.55,198200.0,80.89,80.93,80.29,80.55,198200.0
2013-07-02 11:00:00,80.58,80.58,79.4,79.55,67500.0,80.58,80.58,79.4,79.55,67500.0
2013-07-02 11:30:00,79.57,80.24,79.49,80.16,59500.0,79.57,80.24,79.49,80.16,59500.0
2013-07-02 12:00:00,80.13,80.29,79.21,79.48,183600.0,80.13,80.29,79.21,79.48,183600.0
2013-07-02 12:30:00,79.51,80.01,79.46,79.88,135600.0,79.51,80.01,79.46,79.88,135600.0
2013-07-02 13:00:00,79.87,79.87,79.6,79.61,49500.0,79.87,79.87,79.6,79.61,49500.0
2013-07-02 13:30:00,79.59,79.65,79.1,79.6,71000.0,79.59,79.65,79.1,79.6,71000.0
2013-07-02 14:00:00,79.59,79.59,78.88,78.91,98200.0,79.59,79.59,78.88,78.91,98200.0
2013-07-02 14:30:00,78.88,79.13,78.81,78.91,79200.0,78.88,79.13,78.81,78.91,79200.0
2013-07-02 15:00:00,78.92,79.48,78.92,79.34,80600.0,78.92,79.48,78.92,79.34,80600.0
2013-07-02 15:30:00,79.33,79.56,79.14,79.53,264700.0,79.33,79.56,79.14,79.53,264700.0
2013-07-03 09:30:00,79.63,80.64,79.06,79.75,208900.0,79.63,80.64,79.06,79.75,208900.0
2013-07-03 10:00:00,79.71,80.17,79.24,80.17,212200.0,79.71,80.17,79.24,80.17,212200.0
2013-07-03 10:30:00,80.14,80.27,79.83,79.98,109800.0,80.14,80.27,79.83,79.98,109800.0
2013-07-03 11:00:00,80.0,80.19,79.81,80.17,72100.0,80.0,80.19,79.81,80.17,72100.0
2013-07-03 11:30:00,80.15,80.4,79.9,80.4,32600.0,80.15,80.4,79.9,80.4,32600.0
2013-07-03 12:00:00,80.44,80.86,80.26,80.72,36800.0,80.44,80.86,80.26,80.72,36800.0
2013-07-03 12:30:00,80.71,80.8,80.42,80.62,123700.0,80.71,80.8,80.42,80.62,123700.0
2013-07-05 09:30:00,81.21,81.46,80.41,80.53,78700.0,81.21,81.46,80.41,80.53,78700.0
2013-07-05 10:00:00,80.53,81.29,80.17,81.29,122200.0,80.53,81.29,80.17,81.29,122200.0
2013-07-05 10:30:00,81.34,81.85,81.13,81.85,34900.0,81.34,81.85,81.13,81.85,34900.0
2013-07-05 11:00:00,81.86,81.87,80.97,80.97,39600.0,81.86,81.87,80.97,80.97,39600.0
2013-07-05 11:30:00,80.98,81.58,80.68,81.58,29500.0,80.98,81.58,80.68,81.58,29500.0
2013-07-05 12:00:00,81.59,81.82,81.53,81.75,24600.0,81.59,81.82,81.53,81.75,24600.0
2013-07-05 12:30:00,81.67,81.89,81.53,81.53,18600.0,81.67,81.89,81.53,81.53,18600.0
2013-07-05 13:00:00,81.58,81.58,81.05,81.1,28800.0,81.58,81.58,81.05,81.1,28800.0
2013-07-05 13:30:00,81.15,81.41,81.15,81.33,25000.0,81.15,81.41,81.15,81.33,25000.0
2013-07-05 14:00:00,81.3,81.67,81.29,81.54,25700.0,81.3,81.67,81.29,81.54,25700.0
2013-07-05 14:30:00,81.52,81.69,81.35,81.59,28900.0,81.52,81.69,81.35,81.59,28900.0
2013-07-05 15:00:00,81.7,82.0,81.6,81.79,38600.0,81.7,82.0,81.6,81.79,38600.0
2013-07-05 15:30:00,81.8,82.48,81.75,82.38,119200.0,81.8,82.48,81.75,82.38,119200.0
2013-07-08 09:30:00,83.25,83.25,81.23,81.81,118100.0,83.25,83.25,81.23,81.81,118100.0
2013-07-08 10:00:00,81.83,82.03,80.61,80.76,116000.0,81.83,82.03,80.61,80.76,116000.0
2013-07-08 10:30:00,80.78,80.96,80.24,80.46,50000.0,80.78,80.96,80.24,80.46,50000.0
2013-07-08 11:00:00,80.52,80.99,80.47,80.97,70300.0,80.52,80.99,80.47,80.97,70300.0
2013-07-08 11:30:00,80.9,80.93,80.59,80.65,86700.0,80.9,80.93,80.59,80.65,86700.0
2013-07-08 12:00:00,80.64,80.87,80.44,80.46,42500.0,80.64,80.87,80.44,80.46,42500.0
2013-07-08 12:30:00,80.45,80.68,80.36,80.38,32900.0,80.45,80.68,80.36,80.38,32900.0
2013-07-08 13:00:00,80.43,80.66,80.18,80.23,29900.0,80.43,80.66,80.18,80.23,29900.0
2013-07-08 13:30:00,80.22,80.44,80.12,80.12,30700.0,80.22,80.44,80.12,80.12,30700.0
2013-07-08 14:00:00,80.05,80.33,80.01,80.14,47400.0,80.05,80.33,80.01,80.14,47400.0
2013-07-08 14:30:00,80.14,80.35,80.13,80.31,41500.0,80.14,80.35,80.13,80.31,41500.0
2013-07-08 15:00:00,80.31,80.46,80.2,80.21,37700.0,80.31,80.46,80.2,80.21,37700.0
2013-07-08 15:30:00,80.2,80.4,80.16,80.37,90700.0,80.2,80.4,80.16,80.37,90700.0
2013-07-09 09:30:00,80.71,82.0,79.65,79.77,104100.0,80.71,82.0,79.65,79.77,104100.0
2013-07-09 10:00:00,79.75,79.75,79.01,79.14,174500.0,79.75,79.75,79.01,79.14,174500.0
2013-07-09 10:30:00,79.21,80.17,79.19,80.05,79800.0,79.21,80.17,79.19,80.05,79800.0
2013-07-09 11:00:00,80.05,80.15,79.83,79.87,116500.0,80.05,80.15,79.83,79.87,116500.0
2013-07-09 11:30:00,79.82,80.05,79.8,80.02,49200.0,79.82,80.05,79.8,80.02,49200.0
2013-07-09 12:00:00,80.02,80.02,79.68,79.77,33700.0,80.02,80.02,79.68,79.77,33700.0
2013-07-09 12:30:00,79.78,80.05,79.71,80.02,29900.0,79.78,80.05,79.71,80.02,29900.0
2013-07-09 13:00:00,80.01,80.01,79.69,79.69,28800.0,80.01,80.01,79.69,79.69,28800.0
2013-07-09 13:30:00,79.7,79.9,79.67,79.85,30200.0,79.7,79.9,79.67,79.85,30200.0
2013-07-09 14:00:00,79.85,80.13,79.83,80.13,55500.0,79.85,80.13,79.83,80.13,55500.0
2013-07-09 14:30:00,80.1,80.13,79.91,80.02,50800.0,80.1,80.13,79.91,80.02,50800.0
2013-07-09 15:00:00,80.01,80.06,79.92,80.0,72800.0,80.01,80.06,79.92,80.0,72800.0
2013-07-09 15:30:00,80.0,80.13,79.9,80.02,145500.0,80.0,80.13,79.9,80.02,145500.0
2013-07-10 09:30:00,80.1,80.83,79.76,80.59,74300.0,80.1,80.83,79.76,80.59,74300.0
2013-07-10 10:00:00,80.55,80.82,80.38,80.52,137200.0,80.55,80.82,80.38,80.52,137200.0
2013-07-10 10:30:00,80.53,81.47,80.53,81.16,93200.0,80.53,81.47,80.53,81.16,93200.0
2013-07-10 11:00:00,81.16,81.37,80.99,81.27,59600.0,81.16,81.37,80.99,81.27,59600.0
2013-07-10 11:30:00,81.32,81.34,80.88,80.92,104200.0,81.32,81.34,80.88,80.92,104200.0
2013-07-10 12:00:00,80.87,80.91,80.76,80.8,33300.0,80.87,80.91,80.76,80.8,33300.0
2013-07-10 12:30:00,80.78,80.87,80.62,80.62,35700.0,80.78,80.87,80.62,80.62,35700.0
2013-07-10 13:00:00,80.63,80.88,80.42,80.75,40900.0,80.63,80.88,80.42,80.75,40900.0
2013-07-10 13:30:00,80.78,80.91,80.74,80.91,36400.0,80.78,80.91,80.74,80.91,36400.0
2013-07-10 14:00:00,80.89,81.11,80.61,80.69,69500.0,80.89,81.11,80.61,80.69,69500.0
2013-07-10 14:30:00,80.75,80.88,80.59,80.81,43200.0,80.75,80.88,80.59,80.81,43200.0
2013-07-10 15:00:00,80.83,80.92,80.63,80.87,99400.0,80.83,80.92,80.63,80.87,99400.0
2013-07-10 15:30:00,80.87,81.73,80.77,81.64,254500.0,80.87,81.73,80.77,81.64,254500.0
2013-07-11 09:30:00,82.05,82.99,81.86,82.38,141200.0,82.05,82.99,81.86,82.38,141200.0
2013-07-11 10:00:00,82.53,82.82,82.36,82.82,69400.0,82.53,82.82,82.36,82.82,69400.0
2013-07-11 10:30:00,82.79,83.61,82.69,83.56,97900.0,82.79,83.61,82.69,83.56,97900.0
2013-07-11 11:00:00,83.62,84.2,83.57,84.2,114700.0,83.62,84.2,83.57,84.2,114700.0
2013-07-11 11:30:00,84.21,84.74,84.11,84.31,210500.0,84.21,84.74,84.11,84.31,210500.0
2013-07-11 12:00:00,84.29,84.65,84.19,84.23,81700.0,84.29,84.65,84.19,84.23,81700.0
2013-07-11 12:30:00,84.23,84.28,84.05,84.14,46600.0,84.23,84.28,84.05,84.14,46600.0
2013-07-11 13:00:00,84.16,84.29,84.0,84.13,36100.0,84.16,84.29,84.0,84.13,36100.0
2013-07-11 13:30:00,84.19,84.2,83.87,84.05,85900.0,84.19,84.2,83.87,84.05,85900.0
2013-07-11 14:00:00,84.06,84.18,83.79,83.96,57600.0,84.06,84.18,83.79,83.96,57600.0
2013-07-11 14:30:00,83.98,84.06,83.91,84.02,60900.0,83.98,84.06,83.91,84.02,60900.0
2013-07-11 15:00:00,84.0,84.21,83.95,84.04,84300.0,84.0,84.21,83.95,84.04,84300.0
2013-07-11 15:30:00,84.01,84.78,83.87,84.72,234500.0,84.01,84.78,83.87,84.72,234500.0
2013-07-12 09:30:00,84.55,85.82,83.8,85.0,141600.0,84.55,85.82,83.8,85.0,141600.0
2013-07-12 10:00:00,84.98,85.97,84.87,85.48,201200.0,84.98,85.97,84.87,85.48,201200.0
2013-07-12 10:30:00,85.53,85.74,84.77,84.77,130600.0,85.53,85.74,84.77,84.77,130600.0
2013-07-12 11:00:00,84.8,84.91,83.77,84.03,106200.0,84.8,84.91,83.77,84.03,106200.0
2013-07-12 11:30:00,84.08,84.17,83.87,84.03,32500.0,84.08,84.17,83.87,84.03,32500.0
2013-07-12 12:00:00,84.04,84.24,83.98,84.1,40300.0,84.04,84.24,83.98,84.1,40300.0
2013-07-12 12:30:00,84.09,84.14,83.5,83.56,40000.0,84.09,84.14,83.5,83.56,40000.0
2013-07-12 13:00:00,83.57,83.72,83.29,83.7,27100.0,83.57,83.72,83.29,83.7,27100.0
2013-07-12 13:30:00,83.71,83.81,83.61,83.76,32100.0,83.71,83.81,83.61,83.76,32100.0
2013-07-12 14:00:00,83.78,87.83,83.77,87.35,452700.0,83.78,87.83,83.77,87.35,452700.0
2013-07-12 14:30:00,87.36,87.61,86.52,87.34,125200.0,87.36,87.61,86.52,87.34,125200.0
2013-07-12 15:00:00,87.31,87.35,86.7,87.26,116500.0,87.31,87.35,86.7,87.26,116500.0
2013-07-12 15:30:00,87.26,88.0,87.26,87.79,407600.0,87.26,88.0,87.26,87.79,407600.0
2013-07-15 09:30:00,87.33,87.63,85.89,86.25,243500.0,87.33,87.63,85.89,86.25,243500.0
2013-07-15 10:00:00,86.23,86.59,86.0,86.22,78600.0,86.23,86.59,86.0,86.22,78600.0
2013-07-15 10:30:00,86.28,86.5,85.66,86.12,64100.0,86.28,86.5,85.66,86.12,64100.0
2013-07-15 11:00:00,86.15,86.53,85.9,86.5,36300.0,86.15,86.53,85.9,86.5,36300.0
2013-07-15 11:30:00,86.55,86.67,86.36,86.51,39200.0,86.55,86.67,86.36,86.51,39200.0
2013-07-15 12:00:00,86.51,86.71,86.3,86.71,22300.0,86.51,86.71,86.3,86.71,22300.0
2013-07-15 12:30:00,86.61,86.75,86.19,86.2,41600.0,86.61,86.75,86.19,86.2,41600.0
2013-07-15 13:00:00,86.2,86.32,85.95,85.98,20500.0,86.2,86.32,85.95,85.98,20500.0
2013-07-15 13:30:00,85.93,86.11,85.93,85.94,29000.0,85.93,86.11,85.93,85.94,29000.0
2013-07-15 14:00:00,85.97,86.75,85.95,86.41,84700.0,85.97,86.75,85.95,86.41,84700.0
2013-07-15 14:30:00,86.41,86.42,86.2,86.28,44000.0,86.41,86.42,86.2,86.28,44000.0
2013-07-15 15:00:00,86.22,86.48,86.2,86.43,41000.0,86.22,86.48,86.2,86.43,41000.0
2013-07-15 15:30:00,86.4,86.75,86.37,86.75,160800.0,86.4,86.75,86.37,86.75,160800.0
2013-07-16 09:30:00,86.42,87.0,85.67,86.0,145600.0,86.42,87.0,85.67,86.0,145600.0
2013-07-16 10:00:00,86.0,86.37,85.83,86.15,91200.0,86.0,86.37,85.83,86.15,91200.0
2013-07-16 10:30:00,86.03,86.03,85.2,85.35,47800.0,86.03,86.03,85.2,85.35,47800.0
2013-07-16 11:00:00,85.35,85.79,85.35,85.57,94000.0,85.35,85.79,85.35,85.57,94000.0
2013-07-16 11:30:00,85.6,85.64,84.98,85.4,58000.0,85.6,85.64,84.98,85.4,58000.0
2013-07-16 12:00:00,85.42,86.22,85.42,85.97,73000.0,85.42,86.22,85.42,85.97,73000.0
2013-07-16 12:30:00,85.98,86.02,85.84,85.99,31600.0,85.98,86.02,85.84,85.99,31600.0
2013-07-16 13:00:00,85.99,86.05,85.32,85.37,80600.0,85.99,86.05,85.32,85.37,80600.0
2013-07-16 13:30:00,85.33,85.6,85.27,85.6,35900.0,85.33,85.6,85.27,85.6,35900.0
2013-07-16 14:00:00,85.65,85.77,85.29,85.37,35400.0,85.65,85.77,85.29,85.37,35400.0
2013-07-16 14:30:00,85.35,85.52,85.3,85.35,37100.0,85.35,85.52,85.3,85.35,37100.0
2013-07-16 15:00:00,85.34,85.47,85.23,85.32,50100.0,85.34,85.47,85.23,85.32,50100.0
2013-07-16 15:30:00,85.35,85.56,85.29,85.48,181700.0,85.35,85.56,85.29,85.48,181700.0
2013-07-17 09:30:00,85.32,86.5,85.2,85.95,134900.0,85.32,86.5,85.2,85.95,134900.0
2013-07-17 10:00:00,85.93,86.8,85.91,86.64,49300.0,85.93,86.8,85.91,86.64,49300.0
2013-07-17 10:30:00,86.5,86.69,85.8,86.05,68600.0,86.5,86.69,85.8,86.05,68600.0
2013-07-17 11:00:00,86.05,86.41,85.94,86.0,80000.0,86.05,86.41,85.94,86.0,80000.0
2013-07-17 11:30:00,86.0,86.07,85.6,85.62,40400.0,86.0,86.07,85.6,85.62,40400.0
2013-07-17 12:00:00,85.59,86.08,85.46,86.08,13800.0,85.59,86.08,85.46,86.08,13800.0
2013-07-17 12:30:00,86.01,86.17,85.75,85.75,16100.0,86.01,86.17,85.75,85.75,16100.0
2013-07-17 13:00:00,85.82,85.87,85.46,85.52,12300.0,85.82,85.87,85.46,85.52,12300.0
2013-07-17 13:30:00,85.45,85.83,85.38,85.79,51400.0,85.45,85.83,85.38,85.79,51400.0
2013-07-17 14:00:00,85.89,85.89,85.5,85.56,30900.0,85.89,85.89,85.5,85.56,30900.0
2013-07-17 14:30:00,85.55,85.59,85.2,85.48,17600.0,85.55,85.59,85.2,85.48,17600.0
2013-07-17 15:00:00,85.44,85.93,85.44,85.8,144000.0,85.44,85.93,85.44,85.8,144000.0
2013-07-17 15:30:00,85.79,85.79,85.4,85.51,112400.0,85.79,85.79,85.4,85.51,112400.0
2013-07-18 09:30:00,85.99,86.37,85.26,85.69,111700.0,85.99,86.37,85.26,85.69,111700.0
2013-07-18 10:00:00,85.73,86.28,85.1,86.16,44700.0,85.73,86.28,85.1,86.16,44700.0
2013-07-18 10:30:00,86.05,86.4,85.89,86.07,35500.0,86.05,86.4,85.89,86.07,35500.0
2013-07-18 11:00:00,86.08,86.32,85.97,86.28,61300.0,86.08,86.32,85.97,86.28,61300.0
2013-07-18 11:30:00,86.29,86.85,86.03,86.1,46200.0,86.29,86.85,86.03,86.1,46200.0
2013-07-18 12:00:00,86.1,86.36,85.95,86.16,20900.0,86.1,86.36,85.95,86.16,20900.0
2013-07-18 12:30:00,86.12,86.29,85.7,85.9,26400.0,86.12,86.29,85.7,85.9,26400.0
2013-07-18 13:00:00,85.87,86.0,85.74,85.84,11400.0,85.87,86.0,85.74,85.84,11400.0
2013-07-18 13:30:00,85.84,86.17,85.82,86.07,21300.0,85.84,86.17,85.82,86.07,21300.0
2013-07-18 14:00:00,86.05,86.25,86.04,86.12,18000.0,86.05,86.25,86.04,86.12,18000.0
2013-07-18 14:30:00,86.22,86.78,86.07,86.67,62400.0,86.22,86.78,86.07,86.67,62400.0
2013-07-18 15:00:00,86.68,86.85,86.58,86.84,73100.0,86.68,86.85,86.58,86.84,73100.0
2013-07-18 15:30:00,86.8,86.93,86.63,86.78,143600.0,86.8,86.93,86.63,86.78,143600.0
2013-07-19 09:30:00,86.86,88.87,86.7,88.76,339300.0,86.86,88.87,86.7,88.76,339300.0
2013-07-19 10:00:00,88.64,89.38,87.92,89.37,269000.0,88.64,89.38,87.92,89.37,269000.0
2013-07-19 10:30:00,89.39,89.96,89.34,89.48,107700.0,89.39,89.96,89.34,89.48,107700.0
2013-07-19 11:00:00,89.53,89.88,89.47,89.76,64600.0,89.53,89.88,89.47,89.76,64600.0
2013-07-19 11:30:00,89.8,89.91,88.61,88.95,72600.0,89.8,89.91,88.61,88.95,72600.0
2013-07-19 12:00:00,89.04,89.21,88.93,88.97,44600.0,89.04,89.21,88.93,88.97,44600.0
2013-07-19 12:30:00,88.96,89.05,88.73,88.87,36700.0,88.96,89.05,88.73,88.87,36700.0
2013-07-19 13:00:00,88.91,89.23,88.81,89.22,48200.0,88.91,89.23,88.81,89.22,48200.0
2013-07-19 13:30:00,89.2,89.52,89.18,89.5,103600.0,89.2,89.52,89.18,89.5,103600.0
2013-07-19 14:00:00,89.47,89.5,89.13,89.25,158200.0,89.47,89.5,89.13,89.25,158200.0
2013-07-19 14:30:00,89.27,89.31,88.73,89.02,172700.0,89.27,89.31,88.73,89.02,172700.0
2013-07-19 15:00:00,88.99,89.1,88.38,88.68,108400.0,88.99,89.1,88.38,88.68,108400.0
2013-07-19 15:30:00,88.68,88.7,88.13,88.52,401500.0,88.68,88.7,88.13,88.52,401500.0
2013-07-22 09:30:00,89.01,89.36,87.12,87.91,194100.0,89.01,89.36,87.12,87.91,194100.0
2013-07-22 10:00:00,87.9,88.68,87.0,87.49,141100.0,87.9,88.68,87.0,87.49,141100.0
2013-07-22 10:30:00,87.62,88.32,87.55,88.03,81700.0,87.62,88.32,87.55,88.03,81700.0
2013-07-22 11:00:00,88.03,88.31,87.41,87.7,142100.0,88.03,88.31,87.41,87.7,142100.0
2013-07-22 11:30:00,87.77,87.87,87.29,87.59,103200.0,87.77,87.87,87.29,87.59,103200.0
2013-07-22 12:00:00,87.63,88.02,87.31,87.95,37800.0,87.63,88.02,87.31,87.95,37800.0
2013-07-22 12:30:00,87.95,88.2,87.77,88.02,76500.0,87.95,88.2,87.77,88.02,76500.0
2013-07-22 13:00:00,88.02,88.14,87.28,87.95,200700.0,88.02,88.14,87.28,87.95,200700.0
2013-07-22 13:30:00,87.9,88.09,87.8,88.05,118500.0,87.9,88.09,87.8,88.05,118500.0
2013-07-22 14:00:00,88.06,88.4,87.9,88.03,84500.0,88.06,88.4,87.9,88.03,84500.0
2013-07-22 14:30:00,88.03,88.38,87.94,88.23,67800.0,88.03,88.38,87.94,88.23,67800.0
2013-07-22 15:00:00,88.24,88.36,87.94,88.16,143300.0,88.24,88.36,87.94,88.16,143300.0
2013-07-22 15:30:00,88.15,88.45,88.03,88.24,292900.0,88.15,88.45,88.03,88.24,292900.0
2013-07-23 09:30:00,87.95,88.81,87.25,87.83,151200.0,87.95,88.81,87.25,87.83,151200.0
2013-07-23 10:00:00,87.68,87.79,86.75,86.98,144400.0,87.68,87.79,86.75,86.98,144400.0
2013-07-23 10:30:00,86.96,87.24,86.75,86.87,72300.0,86.96,87.24,86.75,86.87,72300.0
2013-07-23 11:00:00,86.86,87.56,86.85,87.39,38200.0,86.86,87.56,86.85,87.39,38200.0
2013-07-23 11:30:00,87.44,87.47,86.87,86.87,116900.0,87.44,87.47,86.87,86.87,116900.0
2013-07-23 12:00:00,86.89,87.35,86.76,87.34,113700.0,86.89,87.35,86.76,87.34,113700.0
2013-07-23 12:30:00,87.33,87.44,87.17,87.2,44300.0,87.33,87.44,87.17,87.2,44300.0
2013-07-23 13:00:00,87.2,87.46,87.19,87.42,56300.0,87.2,87.46,87.19,87.42,56300.0
2013-07-23 13:30:00,87.49,87.72,87.39,87.63,36800.0,87.49,87.72,87.39,87.63,36800.0
2013-07-23 14:00:00,87.63,87.63,87.15,87.32,96700.0,87.63,87.63,87.15,87.32,96700.0
2013-07-23 14:30:00,87.36,87.44,87.16,87.29,24700.0,87.36,87.44,87.16,87.29,24700.0
2013-07-23 15:00:00,87.28,87.32,86.87,87.14,46900.0,87.28,87.32,86.87,87.14,46900.0
2013-07-23 15:30:00,87.11,87.18,86.28,86.57,208100.0,87.11,87.18,86.28,86.57,208100.0
2013-07-24 09:30:00,86.95,87.48,86.39,86.41,57000.0,86.95,87.48,86.39,86.41,57000.0
2013-07-24 10:00:00,86.4,86.91,85.29,85.93,145900.0,86.4,86.91,85.29,85.93,145900.0
2013-07-24 10:30:00,85.9,86.04,85.4,85.56,67200.0,85.9,86.04,85.4,85.56,67200.0
2013-07-24 11:00:00,85.56,86.19,85.51,85.8,72200.0,85.56,86.19,85.51,85.8,72200.0
2013-07-24 11:30:00,85.81,86.36,85.74,86.07,85000.0,85.81,86.36,85.74,86.07,85000.0
2013-07-24 12:00:00,86.04,86.1,85.36,85.58,54100.0,86.04,86.1,85.36,85.58,54100.0
2013-07-24 12:30:00,85.65,85.66,85.22,85.28,82200.0,85.65,85.66,85.22,85.28,82200.0
2013-07-24 13:00:00,85.29,85.34,84.74,84.8,73400.0,85.29,85.34,84.74,84.8,73400.0
2013-07-24 13:30:00,84.77,84.87,84.5,84.87,71200.0,84.77,84.87,84.5,84.87,71200.0
2013-07-24 14:00:00,84.88,85.29,84.82,85.24,62200.0,84.88,85.29,84.82,85.24,62200.0
2013-07-24 14:30:00,85.24,85.4,84.91,85.31,51500.0,85.24,85.4,84.91,85.31,51500.0
2013-07-24 15:00:00,85.33,85.36,84.97,85.36,60600.0,85.33,85.36,84.97,85.36,60600.0
2013-07-24 15:30:00,85.3,85.32,84.9,85.26,121800.0,85.3,85.32,84.9,85.26,121800.0
2013-07-25 09:30:00,84.77,86.43,84.0,85.94,137500.0,84.77,86.43,84.0,85.94,137500.0
2013-07-25 10:00:00,86.1,87.04,86.0,86.19,148400.0,86.1,87.04,86.0,86.19,148400.0
2013-07-25 10:30:00,86.04,86.27,85.56,86.03,85400.0,86.04,86.27,85.56,86.03,85400.0
2013-07-25 11:00:00,86.04,86.15,85.53,86.07,44500.0,86.04,86.15,85.53,86.07,44500.0
2013-07-25 11:30:00,86.15,86.77,86.09,86.67,58900.0,86.15,86.77,86.09,86.67,58900.0
2013-07-25 12:00:00,86.63,87.22,86.53,87.12,41400.0,86.63,87.22,86.53,87.12,41400.0
2013-07-25 12:30:00,87.14,87.54,87.14,87.44,40300.0,87.14,87.54,87.14,87.44,40300.0
2013-07-25 13:00:00,87.49,87.53,87.29,87.44,27700.0,87.49,87.53,87.29,87.44,27700.0
2013-07-25 13:30:00,87.5,87.56,87.09,87.2,17200.0,87.5,87.56,87.09,87.2,17200.0
2013-07-25 14:00:00,87.19,87.56,87.06,87.26,44000.0,87.19,87.56,87.06,87.26,44000.0
2013-07-25 14:30:00,87.19,87.57,87.1,87.52,30600.0,87.19,87.57,87.1,87.52,30600.0
2013-07-25 15:00:00,87.51,87.89,87.42,87.7,62800.0,87.51,87.89,87.42,87.7,62800.0
2013-07-25 15:30:00,87.67,87.87,87.51,87.62,118600.0,87.67,87.87,87.51,87.62,118600.0
2013-07-26 09:30:00,80.22,82.2,79.6,81.51,1060800.0,80.22,82.2,79.6,81.51,1060800.0
2013-07-26 10:00:00,81.58,82.03,81.02,81.64,548200.0,81.58,82.03,81.02,81.64,548200.0
2013-07-26 10:30:00,81.68,81.76,81.25,81.63,303700.0,81.68,81.76,81.25,81.63,303700.0
2013-07-26 11:00:00,81.59,81.63,81.31,81.34,230600.0,81.59,81.63,81.31,81.34,230600.0
2013-07-26 11:30:00,81.33,81.66,81.33,81.55,262900.0,81.33,81.66,81.33,81.55,262900.0
2013-07-26 12:00:00,81.55,81.57,81.36,81.46,146500.0,81.55,81.57,81.36,81.46,146500.0
2013-07-26 12:30:00,81.45,81.55,81.36,81.5,137200.0,81.45,81.55,81.36,81.5,137200.0
2013-07-26 13:00:00,81.48,81.69,81.04,81.36,223000.0,81.48,81.69,81.04,81.36,223000.0
2013-07-26 13:30:00,81.36,81.5,80.71,81.29,200400.0,81.36,81.5,80.71,81.29,200400.0
2013-07-26 14:00:00,81.26,81.27,80.45,80.56,161500.0,81.26,81.27,80.45,80.56,161500.0
2013-07-26 14:30:00,80.61,81.1,80.25,80.83,173700.0,80.61,81.1,80.25,80.83,173700.0
2013-07-26 15:00:00,80.83,81.18,80.73,80.83,211600.0,80.83,81.18,80.73,80.83,211600.0
2013-07-26 15:30:00,80.83,80.95,80.59,80.72,261400.0,80.83,80.95,80.59,80.72,261400.0
2013-07-29 09:30:00,79.99,81.34,79.48,80.25,179800.0,79.99,81.34,79.48,80.25,179800.0
2013-07-29 10:00:00,80.24,80.4,80.05,80.13,138700.0,80.24,80.4,80.05,80.13,138700.0
2013-07-29 10:30:00,80.22,80.32,79.85,80.0,87200.0,80.22,80.32,79.85,80.0,87200.0
2013-07-29 11:00:00,80.01,80.22,79.2,79.34,127400.0,80.01,80.22,79.2,79.34,127400.0
2013-07-29 11:30:00,79.37,79.76,79.13,79.65,85900.0,79.37,79.76,79.13,79.65,85900.0
2013-07-29 12:00:00,79.63,79.69,79.42,79.63,85700.0,79.63,79.69,79.42,79.63,85700.0
2013-07-29 12:30:00,79.61,80.0,79.52,79.92,75800.0,79.61,80.0,79.52,79.92,75800.0
2013-07-29 13:00:00,79.91,80.13,79.82,80.0,126500.0,79.91,80.13,79.82,80.0,126500.0
2013-07-29 13:30:00,80.03,80.19,79.94,79.99,106700.0,80.03,80.19,79.94,79.99,106700.0
2013-07-29 14:00:00,80.0,80.06,79.89,80.0,72300.0,80.0,80.06,79.89,80.0,72300.0
2013-07-29 14:30:00,79.99,80.23,79.88,79.91,94700.0,79.99,80.23,79.88,79.91,94700.0
2013-07-29 15:00:00,79.9,79.95,79.58,79.8,111000.0,79.9,79.95,79.58,79.8,111000.0
2013-07-29 15:30:00,79.81,79.91,79.49,79.67,214000.0,79.81,79.91,79.49,79.67,214000.0
2013-07-30 09:30:00,81.49,84.0,81.0,83.4,632500.0,81.49,84.0,81.0,83.4,632500.0
2013-07-30 10:00:00,83.4,85.72,83.4,84.28,743600.0,83.4,85.72,83.4,84.28,743600.0
2013-07-30 10:30:00,84.26,84.42,82.21,82.26,356800.0,84.26,84.42,82.21,82.26,356800.0
2013-07-30 11:00:00,82.26,82.69,81.68,82.03,221300.0,82.26,82.69,81.68,82.03,221300.0
2013-07-30 11:30:00,82.0,82.99,81.97,82.9,117500.0,82.0,82.99,81.97,82.9,117500.0
2013-07-30 12:00:00,82.9,83.63,82.3,82.35,140600.0,82.9,83.63,82.3,82.35,140600.0
2013-07-30 12:30:00,82.35,82.72,82.16,82.61,139400.0,82.35,82.72,82.16,82.61,139400.0
2013-07-30 13:00:00,82.67,82.69,82.0,82.27,84500.0,82.67,82.69,82.0,82.27,84500.0
2013-07-30 13:30:00,82.2,82.23,81.2,81.91,111000.0,82.2,82.23,81.2,81.91,111000.0
2013-07-30 14:00:00,81.93,82.69,81.78,82.3,175300.0,81.93,82.69,81.78,82.3,175300.0
2013-07-30 14:30:00,82.3,82.38,82.0,82.03,142200.0,82.3,82.38,82.0,82.03,142200.0
2013-07-30 15:00:00,82.01,82.45,82.0,82.45,104900.0,82.01,82.45,82.0,82.45,104900.0
2013-07-30 15:30:00,82.42,82.5,81.65,81.91,514300.0,82.42,82.5,81.65,81.91,514300.0
2013-07-31 09:30:00,82.37,83.24,82.34,82.46,208400.0,82.37,83.24,82.34,82.46,208400.0
2013-07-31 10:00:00,82.49,82.49,81.58,81.98,99200.0,82.49,82.49,81.58,81.98,99200.0
2013-07-31 10:30:00,82.03,82.03,81.21,81.5,135100.0,82.03,82.03,81.21,81.5,135100.0
2013-07-31 11:00:00,81.45,81.92,81.33,81.47,70200.0,81.45,81.92,81.33,81.47,70200.0
2013-07-31 11:30:00,81.49,81.53,81.09,81.47,59000.0,81.49,81.53,81.09,81.47,59000.0
2013-07-31 12:00:00,81.44,81.47,81.05,81.16,72700.0,81.44,81.47,81.05,81.16,72700.0
2013-07-31 12:30:00,81.2,81.41,81.08,81.1,105600.0,81.2,81.41,81.08,81.1,105600.0
2013-07-31 13:00:00,81.1,81.15,80.42,80.71,79100.0,81.1,81.15,80.42,80.71,79100.0
2013-07-31 13:30:00,80.72,80.79,80.23,80.79,108100.0,80.72,80.79,80.23,80.79,108100.0
2013-07-31 14:00:00,80.79,80.85,80.1,80.51,183700.0,80.79,80.85,80.1,80.51,183700.0
2013-07-31 14:30:00,80.53,80.69,80.0,80.43,151300.0,80.53,80.69,80.0,80.43,151300.0
2013-07-31 15:00:00,80.45,80.51,80.12,80.39,226400.0,80.45,80.51,80.12,80.39,226400.0
2013-07-31 15:30:00,80.4,80.4,79.65,79.81,401600.0,80.4,80.4,79.65,79.81,401600.0
2013-08-01 09:30:00,80.7,81.98,80.26,81.22,178500.0,80.7,81.98,80.26,81.22,178500.0
2013-08-01 10:00:00,81.34,81.57,81.22,81.54,135300.0,81.34,81.57,81.22,81.54,135300.0
2013-08-01 10:30:00,81.46,81.78,81.03,81.16,129300.0,81.46,81.78,81.03,81.16,129300.0
2013-08-01 11:00:00,81.02,81.43,80.77,81.02,71800.0,81.02,81.43,80.77,81.02,71800.0
2013-08-01 11:30:00,80.98,81.18,80.61,81.11,119600.0,80.98,81.18,80.61,81.11,119600.0
2013-08-01 12:00:00,81.08,81.45,80.91,81.02,64000.0,81.08,81.45,80.91,81.02,64000.0
2013-08-01 12:30:00,81.01,81.11,80.8,81.03,48900.0,81.01,81.11,80.8,81.03,48900.0
2013-08-01 13:00:00,80.95,81.23,80.83,81.04,48100.0,80.95,81.23,80.83,81.04,48100.0
2013-08-01 13:30:00,81.04,81.39,80.95,81.3,61900.0,81.04,81.39,80.95,81.3,61900.0
2013-08-01 14:00:00,81.35,81.35,80.94,81.3,124400.0,81.35,81.35,80.94,81.3,124400.0
2013-08-01 14:30:00,81.3,81.53,81.22,81.48,100000.0,81.3,81.53,81.22,81.48,100000.0
2013-08-01 15:00:00,81.5,81.6,81.3,81.48,121900.0,81.5,81.6,81.3,81.48,121900.0
2013-08-01 15:30:00,81.48,81.71,80.45,80.68,563000.0,81.48,81.71,80.45,80.68,563000.0
2013-08-02 09:30:00,80.68,81.21,79.3,79.97,195300.0,80.68,81.21,79.3,79.97,195300.0
2013-08-02 10:00:00,79.97,80.24,79.08,79.35,108800.0,79.97,80.24,79.08,79.35,108800.0
2013-08-02 10:30:00,79.39,79.64,78.9,78.93,108200.0,79.39,79.64,78.9,78.93,108200.0
2013-08-02 11:00:00,78.95,79.14,78.52,78.6,128800.0,78.95,79.14,78.52,78.6,128800.0
2013-08-02 11:30:00,78.59,79.48,78.59,79.41,77800.0,78.59,79.48,78.59,79.41,77800.0
2013-08-02 12:00:00,79.4,79.87,79.23,79.34,56800.0,79.4,79.87,79.23,79.34,56800.0
2013-08-02 12:30:00,79.41,79.44,78.9,79.18,46100.0,79.41,79.44,78.9,79.18,46100.0
2013-08-02 13:00:00,79.2,79.53,79.02,79.09,44900.0,79.2,79.53,79.02,79.09,44900.0
2013-08-02 13:30:00,79.05,79.17,78.7,78.98,60200.0,79.05,79.17,78.7,78.98,60200.0
2013-08-02 14:00:00,79.0,79.06,78.89,78.94,36100.0,79.0,79.06,78.89,78.94,36100.0
2013-08-02 14:30:00,78.92,79.24,78.87,79.19,50200.0,78.92,79.24,78.87,79.19,50200.0
2013-08-02 15:00:00,79.19,79.32,78.93,78.96,71300.0,79.19,79.32,78.93,78.96,71300.0
2013-08-02 15:30:00,79.0,79.44,78.96,79.44,177600.0,79.0,79.44,78.96,79.44,177600.0
2013-08-05 09:30:00,79.49,79.81,78.63,78.77,97500.0,79.49,79.81,78.63,78.77,97500.0
2013-08-05 10:00:00,78.78,79.06,78.52,78.73,40700.0,78.78,79.06,78.52,78.73,40700.0
2013-08-05 10:30:00,78.78,78.95,78.45,78.5,111700.0,78.78,78.95,78.45,78.5,111700.0
2013-08-05 11:00:00,78.54,79.06,78.52,78.87,131000.0,78.54,79.06,78.52,78.87,131000.0
2013-08-05 11:30:00,78.81,78.98,78.75,78.83,60900.0,78.81,78.98,78.75,78.83,60900.0
2013-08-05 12:00:00,78.8,78.97,78.45,78.6,39500.0,78.8,78.97,78.45,78.6,39500.0
2013-08-05 12:30:00,78.57,78.64,78.41,78.47,42900.0,78.57,78.64,78.41,78.47,42900.0
2013-08-05 13:00:00,78.45,78.51,78.32,78.33,47900.0,78.45,78.51,78.32,78.33,47900.0
2013-08-05 13:30:00,78.34,78.51,78.26,78.48,56900.0,78.34,78.51,78.26,78.48,56900.0
2013-08-05 14:00:00,78.42,78.46,78.2,78.25,38100.0,78.42,78.46,78.2,78.25,38100.0
2013-08-05 14:30:00,78.26,78.54,78.2,78.47,54300.0,78.26,78.54,78.2,78.47,54300.0
2013-08-05 15:00:00,78.45,78.7,78.03,78.7,90800.0,78.45,78.7,78.03,78.7,90800.0
2013-08-05 15:30:00,78.71,79.0,78.61,78.99,139700.0,78.71,79.0,78.61,78.99,139700.0
2013-08-06 09:30:00,78.66,78.98,77.87,78.19,58800.0,78.66,78.98,77.87,78.19,58800.0
2013-08-06 10:00:00,78.3,78.43,77.84,77.95,60100.0,78.3,78.43,77.84,77.95,60100.0
2013-08-06 10:30:00,77.84,77.87,77.08,77.08,51600.0,77.84,77.87,77.08,77.08,51600.0
2013-08-06 11:00:00,77.08,77.41,77.07,77.36,64600.0,77.08,77.41,77.07,77.36,64600.0
2013-08-06 11:30:00,77.29,77.43,77.06,77.06,53900.0,77.29,77.43,77.06,77.06,53900.0
2013-08-06 12:00:00,77.08,77.21,76.98,77.08,81900.0,77.08,77.21,76.98,77.08,81900.0
2013-08-06 12:30:00,77.08,77.29,76.98,77.02,39800.0,77.08,77.29,76.98,77.02,39800.0
2013-08-06 13:00:00,76.99,77.06,76.91,76.99,56600.0,76.99,77.06,76.91,76.99,56600.0
2013-08-06 13:30:00,76.99,77.05,76.9,76.97,31600.0,76.99,77.05,76.9,76.97,31600.0
2013-08-06 14:00:00,76.97,77.03,76.86,76.99,97600.0,76.97,77.03,76.86,76.99,97600.0
2013-08-06 14:30:00,77.01,77.28,76.93,77.19,35900.0,77.01,77.28,76.93,77.19,35900.0
2013-08-06 15:00:00,77.2,77.4,77.16,77.4,58800.0,77.2,77.4,77.16,77.4,58800.0
2013-08-06 15:30:00,77.38,77.41,77.19,77.33,152400.0,77.38,77.41,77.19,77.33,152400.0
2013-08-07 09:30:00,77.02,77.62,76.8,77.31,57800.0,77.02,77.62,76.8,77.31,57800.0
2013-08-07 10:00:00,77.24,77.4,76.86,76.91,83400.0,77.24,77.4,76.86,76.91,83400.0
2013-08-07 10:30:00,76.85,77.57,76.8,77.55,50800.0,76.85,77.57,76.8,77.55,50800.0
2013-08-07 11:00:00,77.54,78.3,77.54,77.85,69300.0,77.54,78.3,77.54,77.85,69300.0
2013-08-07 11:30:00,77.84,78.36,77.73,78.2,85600.0,77.84,78.36,77.73,78.2,85600.0
2013-08-07 12:00:00,78.21,78.3,77.75,77.9,42300.0,78.21,78.3,77.75,77.9,42300.0
2013-08-07 12:30:00,77.9,78.52,77.84,78.41,96100.0,77.9,78.52,77.84,78.41,96100.0
2013-08-07 13:00:00,78.43,78.49,78.12,78.28,51400.0,78.43,78.49,78.12,78.28,51400.0
2013-08-07 13:30:00,78.26,78.27,77.93,78.19,26500.0,78.26,78.27,77.93,78.19,26500.0
2013-08-07 14:00:00,78.2,78.3,77.98,78.07,51700.0,78.2,78.3,77.98,78.07,51700.0
2013-08-07 14:30:00,78.05,78.25,77.99,78.0,46200.0,78.05,78.25,77.99,78.0,46200.0
2013-08-07 15:00:00,78.02,78.22,77.88,77.94,76300.0,78.02,78.22,77.88,77.94,76300.0
2013-08-07 15:30:00,77.95,78.16,77.83,78.05,140700.0,77.95,78.16,77.83,78.05,140700.0
2013-08-08 09:30:00,78.42,78.42,77.3,77.89,47700.0,78.42,78.42,77.3,77.89,47700.0
2013-08-08 10:00:00,77.93,78.13,77.22,77.78,41700.0,77.93,78.13,77.22,77.78,41700.0
2013-08-08 10:30:00,77.73,78.0,77.65,77.94,28100.0,77.73,78.0,77.65,77.94,28100.0
2013-08-08 11:00:00,77.96,77.98,77.75,77.82,15800.0,77.96,77.98,77.75,77.82,15800.0
2013-08-08 11:30:00,77.9,78.02,77.8,77.95,35600.0,77.9,78.02,77.8,77.95,35600.0
2013-08-08 12:00:00,77.96,78.02,77.7,77.87,18000.0,77.96,78.02,77.7,77.87,18000.0
2013-08-08 12:30:00,77.9,77.93,77.65,77.81,73500.0,77.9,77.93,77.65,77.81,73500.0
2013-08-08 13:00:00,77.82,77.98,77.72,77.92,48800.0,77.82,77.98,77.72,77.92,48800.0
2013-08-08 13:30:00,77.98,78.03,77.77,77.83,46700.0,77.98,78.03,77.77,77.83,46700.0
2013-08-08 14:00:00,77.86,77.88,77.58,77.66,29500.0,77.86,77.88,77.58,77.66,29500.0
2013-08-08 14:30:00,77.67,77.7,77.34,77.5,28400.0,77.67,77.7,77.34,77.5,28400.0
2013-08-08 15:00:00,77.5,77.83,77.48,77.75,93800.0,77.5,77.83,77.48,77.75,93800.0
2013-08-08 15:30:00,77.78,77.92,77.66,77.67,129900.0,77.78,77.92,77.66,77.67,129900.0
2013-08-09 09:30:00,77.29,78.11,77.29,77.87,55000.0,77.29,78.11,77.29,77.87,55000.0
2013-08-09 10:00:00,77.9,78.03,77.7,78.01,75200.0,77.9,78.03,77.7,78.01,75200.0
2013-08-09 10:30:00,78.0,78.01,77.5,77.5,87900.0,78.0,78.01,77.5,77.5,87900.0
2013-08-09 11:00:00,77.5,77.59,77.0,77.01,35700.0,77.5,77.59,77.0,77.01,35700.0
2013-08-09 11:30:00,77.02,77.31,76.78,77.09,72900.0,77.02,77.31,76.78,77.09,72900.0
2013-08-09 12:00:00,77.09,77.59,76.96,77.51,17200.0,77.09,77.59,76.96,77.51,17200.0
2013-08-09 12:30:00,77.6,77.62,77.31,77.44,20200.0,77.6,77.62,77.31,77.44,20200.0
2013-08-09 13:00:00,77.4,77.55,77.31,77.45,12100.0,77.4,77.55,77.31,77.45,12100.0
2013-08-09 13:30:00,77.47,77.55,77.31,77.35,36000.0,77.47,77.55,77.31,77.35,36000.0
2013-08-09 14:00:00,77.31,77.37,77.03,77.19,32600.0,77.31,77.37,77.03,77.19,32600.0
2013-08-09 14:30:00,77.19,77.2,76.8,76.93,93800.0,77.19,77.2,76.8,76.93,93800.0
2013-08-09 15:00:00,76.93,77.15,76.78,76.97,37700.0,76.93,77.15,76.78,76.97,37700.0
2013-08-09 15:30:00,77.01,77.28,76.9,77.15,129800.0,77.01,77.28,76.9,77.15,129800.0
2013-08-12 09:30:00,76.84,77.11,76.06,76.94,83500.0,76.84,77.11,76.06,76.94,83500.0
2013-08-12 10:00:00,76.87,77.81,76.86,77.81,106000.0,76.87,77.81,76.86,77.81,106000.0
2013-08-12 10:30:00,77.8,77.84,77.47,77.7,111900.0,77.8,77.84,77.47,77.7,111900.0
2013-08-12 11:00:00,77.73,77.78,77.17,77.63,86300.0,77.73,77.78,77.17,77.63,86300.0
2013-08-12 11:30:00,77.62,77.81,77.21,77.51,57900.0,77.62,77.81,77.21,77.51,57900.0
2013-08-12 12:00:00,77.54,77.58,77.13,77.24,46100.0,77.54,77.58,77.13,77.24,46100.0
2013-08-12 12:30:00,77.28,77.58,77.16,77.53,30000.0,77.28,77.58,77.16,77.53,30000.0
2013-08-12 13:00:00,77.53,77.6,77.4,77.47,39400.0,77.53,77.6,77.4,77.47,39400.0
2013-08-12 13:30:00,77.46,77.6,77.43,77.44,50900.0,77.46,77.6,77.43,77.44,50900.0
2013-08-12 14:00:00,77.48,77.66,77.39,77.63,72200.0,77.48,77.66,77.39,77.63,72200.0
2013-08-12 14:30:00,77.63,77.69,77.48,77.61,34400.0,77.63,77.69,77.48,77.61,34400.0
2013-08-12 15:00:00,77.6,77.7,77.52,77.57,130300.0,77.6,77.7,77.52,77.57,130300.0
2013-08-12 15:30:00,77.61,77.64,77.32,77.47,140300.0,77.61,77.64,77.32,77.47,140300.0
2013-08-13 09:30:00,77.69,77.69,76.35,77.05,50600.0,77.69,77.69,76.35,77.05,50600.0
2013-08-13 10:00:00,76.9,77.04,76.04,76.92,152600.0,76.9,77.04,76.04,76.92,152600.0
2013-08-13 10:30:00,76.9,77.59,76.77,77.53,264800.0,76.9,77.59,76.77,77.53,264800.0
2013-08-13 11:00:00,77.58,77.9,77.33,77.76,84000.0,77.58,77.9,77.33,77.76,84000.0
2013-08-13 11:30:00,77.75,78.07,77.11,77.18,174000.0,77.75,78.07,77.11,77.18,174000.0
2013-08-13 12:00:00,77.19,77.54,77.13,77.38,82400.0,77.19,77.54,77.13,77.38,82400.0
2013-08-13 12:30:00,77.52,77.86,77.4,77.6,99300.0,77.52,77.86,77.4,77.6,99300.0
2013-08-13 13:00:00,77.56,77.75,77.44,77.62,44500.0,77.56,77.75,77.44,77.62,44500.0
2013-08-13 13:30:00,77.63,77.74,77.45,77.52,39700.0,77.63,77.74,77.45,77.52,39700.0
2013-08-13 14:00:00,77.5,77.72,77.45,77.6,108000.0,77.5,77.72,77.45,77.6,108000.0
2013-08-13 14:30:00,77.6,77.62,77.43,77.5,88300.0,77.6,77.62,77.43,77.5,88300.0
2013-08-13 15:00:00,77.51,77.52,77.32,77.45,100500.0,77.51,77.52,77.32,77.45,100500.0
2013-08-13 15:30:00,77.5,77.55,77.37,77.53,280100.0,77.5,77.55,77.37,77.53,280100.0
2013-08-14 09:30:00,77.2,78.19,76.4,78.19,104900.0,77.2,78.19,76.4,78.19,104900.0
2013-08-14 10:00:00,78.19,78.37,77.51,78.13,65600.0,78.19,78.37,77.51,78.13,65600.0
2013-08-14 10:30:00,78.15,78.86,78.15,78.58,162200.0,78.15,78.86,78.15,78.58,162200.0
2013-08-14 11:00:00,78.6,78.75,78.36,78.49,69100.0,78.6,78.75,78.36,78.49,69100.0
2013-08-14 11:30:00,78.54,78.58,78.18,78.42,66400.0,78.54,78.58,78.18,78.42,66400.0
2013-08-14 12:00:00,78.42,78.66,78.02,78.64,51900.0,78.42,78.66,78.02,78.64,51900.0
2013-08-14 12:30:00,78.67,78.69,78.19,78.5,28300.0,78.67,78.69,78.19,78.5,28300.0
2013-08-14 13:00:00,78.45,78.78,78.37,78.68,58900.0,78.45,78.78,78.37,78.68,58900.0
2013-08-14 13:30:00,78.67,78.82,78.5,78.59,110200.0,78.67,78.82,78.5,78.59,110200.0
2013-08-14 14:00:00,78.62,78.75,78.44,78.64,39700.0,78.62,78.75,78.44,78.64,39700.0
2013-08-14 14:30:00,78.64,78.97,78.53,78.8,121600.0,78.64,78.97,78.53,78.8,121600.0
2013-08-14 15:00:00,78.74,78.9,78.47,78.58,163800.0,78.74,78.9,78.47,78.58,163800.0
2013-08-14 15:30:00,78.56,78.56,78.17,78.25,195600.0,78.56,78.56,78.17,78.25,195600.0
2013-08-15 09:30:00,77.39,78.02,76.65,77.13,108400.0,77.39,78.02,76.65,77.13,108400.0
2013-08-15 10:00:00,77.05,77.92,76.6,77.68,234100.0,77.05,77.92,76.6,77.68,234100.0
2013-08-15 10:30:00,77.63,77.95,77.51,77.6,82100.0,77.63,77.95,77.51,77.6,82100.0
2013-08-15 11:00:00,77.66,78.02,77.62,77.66,166300.0,77.66,78.02,77.62,77.66,166300.0
2013-08-15 11:30:00,77.69,78.24,77.69,78.08,138400.0,77.69,78.24,77.69,78.08,138400.0
2013-08-15 12:00:00,78.08,78.23,77.84,78.16,64200.0,78.08,78.23,77.84,78.16,64200.0
2013-08-15 12:30:00,78.17,78.26,77.64,77.64,69800.0,78.17,78.26,77.64,77.64,69800.0
2013-08-15 13:00:00,77.59,77.62,76.83,77.08,54700.0,77.59,77.62,76.83,77.08,54700.0
2013-08-15 13:30:00,77.11,77.19,76.84,77.14,34300.0,77.11,77.19,76.84,77.14,34300.0
2013-08-15 14:00:00,77.14,77.19,76.68,76.89,64200.0,77.14,77.19,76.68,76.89,64200.0
2013-08-15 14:30:00,76.89,77.0,76.66,76.66,37100.0,76.89,77.0,76.66,76.66,37100.0
2013-08-15 15:00:00,76.67,77.0,76.6,76.92,89000.0,76.67,77.0,76.6,76.92,89000.0
2013-08-15 15:30:00,76.96,77.11,76.83,76.97,198200.0,76.96,77.11,76.83,76.97,198200.0
2013-08-16 09:30:00,76.86,77.36,76.4,76.72,145300.0,76.86,77.36,76.4,76.72,145300.0
2013-08-16 10:00:00,76.67,76.7,76.25,76.49,138200.0,76.67,76.7,76.25,76.49,138200.0
2013-08-16 10:30:00,76.48,77.2,76.46,77.06,68500.0,76.48,77.2,76.46,77.06,68500.0
2013-08-16 11:00:00,77.05,77.09,76.34,76.58,56900.0,77.05,77.09,76.34,76.58,56900.0
2013-08-16 11:30:00,76.56,76.91,76.49,76.85,45300.0,76.56,76.91,76.49,76.85,45300.0
2013-08-16 12:00:00,76.85,77.22,76.8,77.02,82100.0,76.85,77.22,76.8,77.02,82100.0
2013-08-16 12:30:00,77.02,77.03,76.51,76.73,51500.0,77.02,77.03,76.51,76.73,51500.0
2013-08-16 13:00:00,76.77,76.83,76.47,76.81,129500.0,76.77,76.83,76.47,76.81,129500.0
2013-08-16 13:30:00,76.76,76.87,76.6,76.75,93700.0,76.76,76.87,76.6,76.75,93700.0
2013-08-16 14:00:00,76.75,76.83,76.41,76.43,56900.0,76.75,76.83,76.41,76.43,56900.0
2013-08-16 14:30:00,76.41,76.81,76.3,76.81,62800.0,76.41,76.81,76.3,76.81,62800.0
2013-08-16 15:00:00,76.75,76.81,76.58,76.71,85000.0,76.75,76.81,76.58,76.71,85000.0
2013-08-16 15:30:00,76.7,76.77,76.28,76.5,537300.0,76.7,76.77,76.28,76.5,537300.0
2013-08-19 09:30:00,76.45,76.79,75.92,76.79,91400.0,76.45,76.79,75.92,76.79,91400.0
2013-08-19 10:00:00,76.83,76.83,76.3,76.48,23400.0,76.83,76.83,76.3,76.48,23400.0
2013-08-19 10:30:00,76.44,76.76,76.34,76.42,35200.0,76.44,76.76,76.34,76.42,35200.0
2013-08-19 11:00:00,76.46,76.54,76.31,76.32,35400.0,76.46,76.54,76.31,76.32,35400.0
2013-08-19 11:30:00,76.32,76.5,76.26,76.3,25700.0,76.32,76.5,76.26,76.3,25700.0
2013-08-19 12:00:00,76.26,76.34,75.99,76.04,51200.0,76.26,76.34,75.99,76.04,51200.0
2013-08-19 12:30:00,76.01,76.3,75.91,76.23,43600.0,76.01,76.3,75.91,76.23,43600.0
2013-08-19 13:00:00,76.21,76.23,75.96,76.05,74000.0,76.21,76.23,75.96,76.05,74000.0
2013-08-19 13:30:00,76.02,76.31,75.78,76.1,59900.0,76.02,76.31,75.78,76.1,59900.0
2013-08-19 14:00:00,76.09,76.14,75.6,75.67,81100.0,76.09,76.14,75.6,75.67,81100.0
2013-08-19 14:30:00,75.69,75.72,75.4,75.47,61500.0,75.69,75.72,75.4,75.47,61500.0
2013-08-19 15:00:00,75.49,75.59,75.34,75.36,71200.0,75.49,75.59,75.34,75.36,71200.0
2013-08-19 15:30:00,75.35,75.48,75.22,75.27,129200.0,75.35,75.48,75.22,75.27,129200.0
2013-08-20 09:30:00,75.43,76.06,75.01,75.88,76300.0,75.43,76.06,75.01,75.88,76300.0
2013-08-20 10:00:00,75.75,76.48,75.73,76.09,83900.0,75.75,76.48,75.73,76.09,83900.0
2013-08-20 10:30:00,76.05,77.13,75.96,76.83,114000.0,76.05,77.13,75.96,76.83,114000.0
2013-08-20 11:00:00,76.85,77.15,76.44,76.51,59600.0,76.85,77.15,76.44,76.51,59600.0
2013-08-20 11:30:00,76.42,77.2,76.42,76.93,62400.0,76.42,77.2,76.42,76.93,62400.0
2013-08-20 12:00:00,76.96,77.16,76.88,76.93,56900.0,76.96,77.16,76.88,76.93,56900.0
2013-08-20 12:30:00,76.94,77.07,76.82,76.92,32800.0,76.94,77.07,76.82,76.92,32800.0
2013-08-20 13:00:00,76.94,77.11,76.91,76.98,35100.0,76.94,77.11,76.91,76.98,35100.0
2013-08-20 13:30:00,76.97,77.01,76.63,76.65,65700.0,76.97,77.01,76.63,76.65,65700.0
2013-08-20 14:00:00,76.65,76.98,76.65,76.89,40200.0,76.65,76.98,76.65,76.89,40200.0
2013-08-20 14:30:00,76.89,76.94,76.59,76.67,54600.0,76.89,76.94,76.59,76.67,54600.0
2013-08-20 15:00:00,76.69,76.84,76.53,76.59,63600.0,76.69,76.84,76.53,76.59,63600.0
2013-08-20 15:30:00,76.58,76.7,76.39,76.54,163500.0,76.58,76.7,76.39,76.54,163500.0
2013-08-21 09:30:00,76.51,77.5,76.06,77.39,161300.0,76.51,77.5,76.06,77.39,161300.0
2013-08-21 10:00:00,77.4,78.14,77.3,77.76,116000.0,77.4,78.14,77.3,77.76,116000.0
2013-08-21 10:30:00,77.69,77.99,77.5,77.84,62200.0,77.69,77.99,77.5,77.84,62200.0
2013-08-21 11:00:00,77.8,77.83,77.54,77.62,40100.0,77.8,77.83,77.54,77.62,40100.0
2013-08-21 11:30:00,77.6,77.6,76.51,76.82,43300.0,77.6,77.6,76.51,76.82,43300.0
2013-08-21 12:00:00,76.85,76.92,76.63,76.77,17500.0,76.85,76.92,76.63,76.77,17500.0
2013-08-21 12:30:00,76.76,76.92,76.6,76.73,25500.0,76.76,76.92,76.6,76.73,25500.0
2013-08-21 13:00:00,76.73,76.81,76.6,76.77,21000.0,76.73,76.81,76.6,76.77,21000.0
2013-08-21 13:30:00,76.77,76.98,76.7,76.7,14200.0,76.77,76.98,76.7,76.7,14200.0
2013-08-21 14:00:00,76.7,76.7,75.8,76.52,53100.0,76.7,76.7,75.8,76.52,53100.0
2013-08-21 14:30:00,76.57,77.72,76.57,77.27,57000.0,76.57,77.72,76.57,77.27,57000.0
2013-08-21 15:00:00,77.23,77.37,76.67,76.71,83000.0,77.23,77.37,76.67,76.71,83000.0
2013-08-21 15:30:00,76.72,76.82,76.19,76.31,134500.0,76.72,76.82,76.19,76.31,134500.0
2013-08-22 09:30:00,76.84,77.7,76.79,77.5,99400.0,76.84,77.7,76.79,77.5,99400.0
2013-08-22 10:00:00,77.5,78.08,77.21,77.8,67800.0,77.5,78.08,77.21,77.8,67800.0
2013-08-22 10:30:00,77.8,78.6,77.76,78.35,72000.0,77.8,78.6,77.76,78.35,72000.0
2013-08-22 11:00:00,78.36,78.49,78.27,78.32,41600.0,78.36,78.49,78.27,78.32,41600.0
2013-08-22 11:30:00,78.31,78.41,78.28,78.32,49400.0,78.31,78.41,78.28,78.32,49400.0
2013-08-22 12:00:00,78.34,78.42,78.29,78.33,18900.0,78.34,78.42,78.29,78.33,18900.0
2013-08-22 12:30:00,78.33,78.33,78.33,78.33,0.0,78.33,78.33,78.33,78.33,0.0
2013-08-22 13:00:00,78.33,78.33,78.33,78.33,0.0,78.33,78.33,78.33,78.33,0.0
2013-08-22 13:30:00,78.33,78.33,78.33,78.33,0.0,78.33,78.33,78.33,78.33,0.0
2013-08-22 14:00:00,78.32,78.32,78.32,78.32,200.0,78.32,78.32,78.32,78.32,200.0
2013-08-22 14:30:00,78.32,78.32,78.32,78.32,0.0,78.32,78.32,78.32,78.32,0.0
2013-08-22 15:00:00,78.3,78.42,78.2,78.33,12100.0,78.3,78.42,78.2,78.33,12100.0
2013-08-22 15:30:00,78.35,78.44,78.2,78.4,156000.0,78.35,78.44,78.2,78.4,156000.0
2013-08-23 09:30:00,78.4,79.0,78.0,78.48,82400.0,78.4,79.0,78.0,78.48,82400.0
2013-08-23 10:00:00,78.55,78.7,77.57,77.87,68600.0,78.55,78.7,77.57,77.87,68600.0
2013-08-23 10:30:00,77.88,78.39,77.74,77.98,30300.0,77.88,78.39,77.74,77.98,30300.0
2013-08-23 11:00:00,78.05,78.11,77.62,77.64,60800.0,78.05,78.11,77.62,77.64,60800.0
2013-08-23 11:30:00,77.65,77.8,77.56,77.64,24500.0,77.65,77.8,77.56,77.64,24500.0
2013-08-23 12:00:00,77.6,77.8,77.48,77.53,31800.0,77.6,77.8,77.48,77.53,31800.0
2013-08-23 12:30:00,77.54,77.61,77.38,77.39,32100.0,77.54,77.61,77.38,77.39,32100.0
2013-08-23 13:00:00,77.35,77.5,77.3,77.35,23000.0,77.35,77.5,77.3,77.35,23000.0
2013-08-23 13:30:00,77.4,77.47,77.33,77.33,18700.0,77.4,77.47,77.33,77.33,18700.0
2013-08-23 14:00:00,77.36,77.49,77.29,77.44,15100.0,77.36,77.49,77.29,77.44,15100.0
2013-08-23 14:30:00,77.47,77.54,77.37,77.47,22500.0,77.47,77.54,77.37,77.47,22500.0
2013-08-23 15:00:00,77.49,77.67,77.37,77.66,56600.0,77.49,77.67,77.37,77.66,56600.0
2013-08-23 15:30:00,77.65,77.93,77.5,77.77,241000.0,77.65,77.93,77.5,77.77,241000.0
2013-08-26 09:30:00,77.69,78.29,77.42,77.83,136000.0,77.69,78.29,77.42,77.83,136000.0
2013-08-26 10:00:00,77.81,78.67,77.8,78.32,83800.0,77.81,78.67,77.8,78.32,83800.0
2013-08-26 10:30:00,78.33,78.47,78.26,78.32,89400.0,78.33,78.47,78.26,78.32,89400.0
2013-08-26 11:00:00,78.27,78.66,78.2,78.53,146800.0,78.27,78.66,78.2,78.53,146800.0
2013-08-26 11:30:00,78.54,78.56,78.23,78.43,77400.0,78.54,78.56,78.23,78.43,77400.0
2013-08-26 12:00:00,78.38,78.62,78.32,78.5,70200.0,78.38,78.62,78.32,78.5,70200.0
2013-08-26 12:30:00,78.5,78.73,78.42,78.61,66400.0,78.5,78.73,78.42,78.61,66400.0
2013-08-26 13:00:00,78.64,78.73,78.12,78.27,125000.0,78.64,78.73,78.12,78.27,125000.0
2013-08-26 13:30:00,78.22,78.22,77.8,77.94,89600.0,78.22,78.22,77.8,77.94,89600.0
2013-08-26 14:00:00,77.97,78.22,77.87,78.16,57000.0,77.97,78.22,77.87,78.16,57000.0
2013-08-26 14:30:00,78.14,78.33,78.01,78.29,72800.0,78.14,78.33,78.01,78.29,72800.0
2013-08-26 15:00:00,78.3,78.43,77.46,77.7,112800.0,78.3,78.43,77.46,77.7,112800.0
2013-08-26 15:30:00,77.7,78.11,77.6,78.0,234200.0,77.7,78.11,77.6,78.0,234200.0
2013-08-27 09:30:00,77.03,77.38,76.54,76.93,52900.0,77.03,77.38,76.54,76.93,52900.0
2013-08-27 10:00:00,76.84,77.16,76.05,76.07,69700.0,76.84,77.16,76.05,76.07,69700.0
2013-08-27 10:30:00,76.06,76.13,75.48,76.04,83400.0,76.06,76.13,75.48,76.04,83400.0
2013-08-27 11:00:00,75.92,76.1,75.37,75.83,47100.0,75.92,76.1,75.37,75.83,47100.0
2013-08-27 11:30:00,75.89,76.02,75.5,75.64,34100.0,75.89,76.02,75.5,75.64,34100.0
2013-08-27 12:00:00,75.58,75.6,74.93,74.93,51600.0,75.58,75.6,74.93,74.93,51600.0
2013-08-27 12:30:00,75.01,75.2,74.67,75.02,103800.0,75.01,75.2,74.67,75.02,103800.0
2013-08-27 13:00:00,75.0,75.17,74.97,75.01,39500.0,75.0,75.17,74.97,75.01,39500.0
2013-08-27 13:30:00,75.01,75.32,74.98,75.1,26800.0,75.01,75.32,74.98,75.1,26800.0
2013-08-27 14:00:00,75.1,75.29,74.97,75.17,77500.0,75.1,75.29,74.97,75.17,77500.0
2013-08-27 14:30:00,75.17,75.34,75.02,75.13,51600.0,75.17,75.34,75.02,75.13,51600.0
2013-08-27 15:00:00,75.14,75.42,74.96,75.09,90200.0,75.14,75.42,74.96,75.09,90200.0
2013-08-27 15:30:00,75.07,75.19,74.99,75.0,238000.0,75.07,75.19,74.99,75.0,238000.0
2013-08-28 09:30:00,75.14,75.81,74.9,75.75,146100.0,75.14,75.81,74.9,75.75,146100.0
2013-08-28 10:00:00,75.79,76.25,75.6,76.17,115700.0,75.79,76.25,75.6,76.17,115700.0
2013-08-28 10:30:00,76.18,76.99,76.07,76.76,58600.0,76.18,76.99,76.07,76.76,58600.0
2013-08-28 11:00:00,76.84,77.01,76.3,76.37,34200.0,76.84,77.01,76.3,76.37,34200.0
2013-08-28 11:30:00,76.33,76.63,76.1,76.54,50600.0,76.33,76.63,76.1,76.54,50600.0
2013-08-28 12:00:00,76.5,76.61,76.09,76.16,72800.0,76.5,76.61,76.09,76.16,72800.0
2013-08-28 12:30:00,76.19,76.37,76.12,76.14,59700.0,76.19,76.37,76.12,76.14,59700.0
2013-08-28 13:00:00,76.19,76.36,76.11,76.25,26500.0,76.19,76.36,76.11,76.25,26500.0
2013-08-28 13:30:00,76.3,76.33,76.12,76.23,28000.0,76.3,76.33,76.12,76.23,28000.0
2013-08-28 14:00:00,76.21,76.27,75.88,76.27,83800.0,76.21,76.27,75.88,76.27,83800.0
2013-08-28 14:30:00,76.26,76.3,76.04,76.12,37800.0,76.26,76.3,76.04,76.12,37800.0
2013-08-28 15:00:00,76.17,76.52,76.08,76.11,82400.0,76.17,76.52,76.08,76.11,82400.0
2013-08-28 15:30:00,76.11,76.24,75.75,75.94,173300.0,76.11,76.24,75.75,75.94,173300.0
2013-08-29 09:30:00,75.79,76.62,75.54,76.11,45500.0,75.79,76.62,75.54,76.11,45500.0
2013-08-29 10:00:00,76.25,77.0,76.19,76.75,64000.0,76.25,77.0,76.19,76.75,64000.0
2013-08-29 10:30:00,76.74,77.89,76.67,77.89,63900.0,76.74,77.89,76.67,77.89,63900.0
2013-08-29 11:00:00,77.8,78.15,77.59,78.09,42400.0,77.8,78.15,77.59,78.09,42400.0
2013-08-29 11:30:00,78.09,78.15,77.69,77.75,37300.0,78.09,78.15,77.69,77.75,37300.0
2013-08-29 12:00:00,77.75,77.75,77.15,77.19,49000.0,77.75,77.75,77.15,77.19,49000.0
2013-08-29 12:30:00,77.22,77.35,76.84,77.3,22600.0,77.22,77.35,76.84,77.3,22600.0
2013-08-29 13:00:00,77.35,77.49,77.04,77.11,29300.0,77.35,77.49,77.04,77.11,29300.0
2013-08-29 13:30:00,77.15,77.17,76.59,76.72,27500.0,77.15,77.17,76.59,76.72,27500.0
2013-08-29 14:00:00,76.72,77.13,76.67,76.99,36000.0,76.72,77.13,76.67,76.99,36000.0
2013-08-29 14:30:00,77.03,77.49,77.03,77.46,38700.0,77.03,77.49,77.03,77.46,38700.0
2013-08-29 15:00:00,77.44,77.57,77.21,77.3,57000.0,77.44,77.57,77.21,77.3,57000.0
2013-08-29 15:30:00,77.28,77.43,77.1,77.23,129700.0,77.28,77.43,77.1,77.23,129700.0
2013-08-30 09:30:00,77.12,77.86,75.75,75.8,58800.0,77.12,77.86,75.75,75.8,58800.0
2013-08-30 10:00:00,75.87,76.14,75.33,75.93,89800.0,75.87,76.14,75.33,75.93,89800.0
2013-08-30 10:30:00,75.91,76.0,75.36,75.45,52100.0,75.91,76.0,75.36,75.45,52100.0
2013-08-30 11:00:00,75.45,75.66,75.36,75.44,62700.0,75.45,75.66,75.36,75.44,62700.0
2013-08-30 11:30:00,75.44,75.74,75.33,75.38,57400.0,75.44,75.74,75.33,75.38,57400.0
2013-08-30 12:00:00,75.4,75.92,75.38,75.88,59600.0,75.4,75.92,75.38,75.88,59600.0
2013-08-30 12:30:00,75.88,75.99,75.64,75.84,39000.0,75.88,75.99,75.64,75.84,39000.0
2013-08-30 13:00:00,75.81,76.0,75.32,75.91,154700.0,75.81,76.0,75.32,75.91,154700.0
2013-08-30 13:30:00,75.9,75.96,75.47,75.72,38900.0,75.9,75.96,75.47,75.72,38900.0
2013-08-30 14:00:00,75.72,75.8,75.36,75.4,56200.0,75.72,75.8,75.36,75.4,56200.0
2013-08-30 14:30:00,75.32,75.59,75.15,75.3,42600.0,75.32,75.59,75.15,75.3,42600.0
2013-08-30 15:00:00,75.35,75.67,75.25,75.41,78500.0,75.35,75.67,75.25,75.41,78500.0
2013-08-30 15:30:00,75.44,75.47,74.83,75.19,425700.0,75.44,75.47,74.83,75.19,425700.0
2013-09-03 09:30:00,76.2,77.57,75.62,75.63,116800.0,76.2,77.57,75.62,75.63,116800.0
2013-09-03 10:00:00,75.64,76.1,75.24,75.37,107900.0,75.64,76.1,75.24,75.37,107900.0
2013-09-03 10:30:00,75.31,76.29,75.3,75.94,85900.0,75.31,76.29,75.3,75.94,85900.0
2013-09-03 11:00:00,75.94,76.35,75.27,75.65,123200.0,75.94,76.35,75.27,75.65,123200.0
2013-09-03 11:30:00,75.62,75.9,75.24,75.61,75500.0,75.62,75.9,75.24,75.61,75500.0
2013-09-03 12:00:00,75.5,75.7,74.93,75.23,131900.0,75.5,75.7,74.93,75.23,131900.0
2013-09-03 12:30:00,75.29,75.38,74.95,75.04,67900.0,75.29,75.38,74.95,75.04,67900.0
2013-09-03 13:00:00,74.98,75.27,74.89,75.2,123300.0,74.98,75.27,74.89,75.2,123300.0
2013-09-03 13:30:00,75.2,75.2,74.1,74.19,106900.0,75.2,75.2,74.1,74.19,106900.0
2013-09-03 14:00:00,74.24,74.76,74.12,74.41,131300.0,74.24,74.76,74.12,74.41,131300.0
2013-09-03 14:30:00,74.4,74.48,74.02,74.4,121600.0,74.4,74.48,74.02,74.4,121600.0
2013-09-03 15:00:00,74.44,75.03,74.44,74.9,132000.0,74.44,75.03,74.44,74.9,132000.0
2013-09-03 15:30:00,74.92,75.6,74.92,75.35,470900.0,74.92,75.6,74.92,75.35,470900.0
2013-09-04 09:30:00,75.51,75.66,74.91,75.47,80100.0,75.51,75.66,74.91,75.47,80100.0
2013-09-04 10:00:00,75.46,76.34,75.46,76.26,73800.0,75.46,76.34,75.46,76.26,73800.0
2013-09-04 10:30:00,76.28,76.38,75.94,76.11,72800.0,76.28,76.38,75.94,76.11,72800.0
2013-09-04 11:00:00,76.1,76.68,76.07,76.67,76700.0,76.1,76.68,76.07,76.67,76700.0
2013-09-04 11:30:00,76.65,77.16,76.59,77.13,60000.0,76.65,77.16,76.59,77.13,60000.0
2013-09-04 12:00:00,77.19,77.42,77.03,77.42,56900.0,77.19,77.42,77.03,77.42,56900.0
2013-09-04 12:30:00,77.4,77.67,77.24,77.61,48500.0,77.4,77.67,77.24,77.61,48500.0
2013-09-04 13:00:00,77.63,77.76,77.52,77.71,52900.0,77.63,77.76,77.52,77.71,52900.0
2013-09-04 13:30:00,77.71,78.09,77.64,78.01,69900.0,77.71,78.09,77.64,78.01,69900.0
2013-09-04 14:00:00,78.04,78.04,77.59,77.88,68800.0,78.04,78.04,77.59,77.88,68800.0
2013-09-04 14:30:00,77.89,78.08,77.77,78.01,111000.0,77.89,78.08,77.77,78.01,111000.0
2013-09-04 15:00:00,78.05,78.55,78.02,78.21,150900.0,78.05,78.55,78.02,78.21,150900.0
2013-09-04 15:30:00,78.2,78.38,77.98,78.29,201900.0,78.2,78.38,77.98,78.29,201900.0
2013-09-05 09:30:00,78.13,79.91,78.13,78.95,107700.0,78.13,79.91,78.13,78.95,107700.0
2013-09-05 10:00:00,78.93,79.17,78.65,78.9,71200.0,78.93,79.17,78.65,78.9,71200.0
2013-09-05 10:30:00,78.83,79.02,78.6,78.82,64400.0,78.83,79.02,78.6,78.82,64400.0
2013-09-05 11:00:00,78.89,79.24,78.89,79.08,51600.0,78.89,79.24,78.89,79.08,51600.0
2013-09-05 11:30:00,79.1,79.23,79.02,79.15,57400.0,79.1,79.23,79.02,79.15,57400.0
2013-09-05 12:00:00,79.14,79.16,78.77,78.79,29000.0,79.14,79.16,78.77,78.79,29000.0
2013-09-05 12:30:00,78.81,79.0,78.69,78.96,16800.0,78.81,79.0,78.69,78.96,16800.0
2013-09-05 13:00:00,78.98,79.16,78.77,78.8,26200.0,78.98,79.16,78.77,78.8,26200.0
2013-09-05 13:30:00,78.8,79.04,78.78,78.87,28700.0,78.8,79.04,78.78,78.87,28700.0
2013-09-05 14:00:00,78.85,79.0,78.65,78.93,33500.0,78.85,79.0,78.65,78.93,33500.0
2013-09-05 14:30:00,78.95,79.18,78.9,78.97,32600.0,78.95,79.18,78.9,78.97,32600.0
2013-09-05 15:00:00,79.01,79.01,78.52,78.55,49100.0,79.01,79.01,78.52,78.55,49100.0
2013-09-05 15:30:00,78.55,78.56,78.12,78.38,223000.0,78.55,78.56,78.12,78.38,223000.0
2013-09-06 09:30:00,79.06,79.2,76.1,76.28,118200.0,79.06,79.2,76.1,76.28,118200.0
2013-09-06 10:00:00,76.27,76.8,75.73,76.6,147400.0,76.27,76.8,75.73,76.6,147400.0
2013-09-06 10:30:00,76.67,78.24,76.67,78.08,71900.0,76.67,78.24,76.67,78.08,71900.0
2013-09-06 11:00:00,78.07,78.24,77.71,77.96,57400.0,78.07,78.24,77.71,77.96,57400.0
2013-09-06 11:30:00,78.0,78.41,77.84,78.39,46200.0,78.0,78.41,77.84,78.39,46200.0
2013-09-06 12:00:00,78.34,78.68,78.22,78.57,40600.0,78.34,78.68,78.22,78.57,40600.0
2013-09-06 12:30:00,78.58,78.58,78.26,78.41,25300.0,78.58,78.58,78.26,78.41,25300.0
2013-09-06 13:00:00,78.43,78.59,78.32,78.52,46700.0,78.43,78.59,78.32,78.52,46700.0
2013-09-06 13:30:00,78.48,79.02,78.4,78.58,48100.0,78.48,79.02,78.4,78.58,48100.0
2013-09-06 14:00:00,78.63,79.0,78.38,78.97,41700.0,78.63,79.0,78.38,78.97,41700.0
2013-09-06 14:30:00,79.01,79.02,78.67,78.74,40800.0,79.01,79.02,78.67,78.74,40800.0
2013-09-06 15:00:00,78.79,79.08,78.59,79.08,87000.0,78.79,79.08,78.59,79.08,87000.0
2013-09-06 15:30:00,79.08,79.08,78.78,79.01,424900.0,79.08,79.08,78.78,79.01,424900.0
2013-09-09 09:30:00,79.13,80.38,78.25,79.91,108700.0,79.13,80.38,78.25,79.91,108700.0
2013-09-09 10:00:00,80.06,80.53,79.41,79.71,44400.0,80.06,80.53,79.41,79.71,44400.0
2013-09-09 10:30:00,79.69,80.41,79.69,80.37,52600.0,79.69,80.41,79.69,80.37,52600.0
2013-09-09 11:00:00,80.32,80.6,80.24,80.47,97100.0,80.32,80.6,80.24,80.47,97100.0
2013-09-09 11:30:00,80.48,80.97,80.41,80.88,72000.0,80.48,80.97,80.41,80.88,72000.0
2013-09-09 12:00:00,80.87,81.19,80.57,81.12,47200.0,80.87,81.19,80.57,81.12,47200.0
2013-09-09 12:30:00,81.1,81.31,80.8,81.27,36700.0,81.1,81.31,80.8,81.27,36700.0
2013-09-09 13:00:00,81.27,81.4,81.17,81.35,34400.0,81.27,81.4,81.17,81.35,34400.0
2013-09-09 13:30:00,81.3,81.69,81.3,81.66,57100.0,81.3,81.69,81.3,81.66,57100.0
2013-09-09 14:00:00,81.66,82.0,81.38,81.82,70300.0,81.66,82.0,81.38,81.82,70300.0
2013-09-09 14:30:00,81.79,81.94,81.73,81.85,53300.0,81.79,81.94,81.73,81.85,53300.0
2013-09-09 15:00:00,81.83,81.86,81.58,81.72,58600.0,81.83,81.86,81.58,81.72,58600.0
2013-09-09 15:30:00,81.69,82.16,81.59,81.92,191000.0,81.69,82.16,81.59,81.92,191000.0
2013-09-10 09:30:00,82.45,82.74,80.31,80.58,149900.0,82.45,82.74,80.31,80.58,149900.0
2013-09-10 10:00:00,80.63,80.81,79.86,80.47,93500.0,80.63,80.81,79.86,80.47,93500.0
2013-09-10 10:30:00,80.47,80.75,80.04,80.35,67400.0,80.47,80.75,80.04,80.35,67400.0
2013-09-10 11:00:00,80.36,80.74,80.09,80.1,57600.0,80.36,80.74,80.09,80.1,57600.0
2013-09-10 11:30:00,80.1,80.15,79.5,79.61,54100.0,80.1,80.15,79.5,79.61,54100.0
2013-09-10 12:00:00,79.61,79.8,79.54,79.72,30500.0,79.61,79.8,79.54,79.72,30500.0
2013-09-10 12:30:00,79.8,80.4,79.72,80.24,42300.0,79.8,80.4,79.72,80.24,42300.0
2013-09-10 13:00:00,80.31,80.66,80.07,80.46,73800.0,80.31,80.66,80.07,80.46,73800.0
2013-09-10 13:30:00,80.48,80.6,80.41,80.56,61200.0,80.48,80.6,80.41,80.56,61200.0
2013-09-10 14:00:00,80.55,80.73,80.39,80.59,240300.0,80.55,80.73,80.39,80.59,240300.0
2013-09-10 14:30:00,80.56,80.84,80.47,80.84,45800.0,80.56,80.84,80.47,80.84,45800.0
2013-09-10 15:00:00,80.85,81.27,80.85,81.06,72100.0,80.85,81.27,80.85,81.06,72100.0
2013-09-10 15:30:00,81.06,81.32,80.69,81.32,172900.0,81.06,81.32,80.69,81.32,172900.0
2013-09-11 09:30:00,81.37,81.5,79.75,81.11,142000.0,81.37,81.5,79.75,81.11,142000.0
2013-09-11 10:00:00,81.11,81.13,79.79,79.8,91400.0,81.11,81.13,79.79,79.8,91400.0
2013-09-11 10:30:00,79.81,80.04,79.3,79.39,90000.0,79.81,80.04,79.3,79.39,90000.0
2013-09-11 11:00:00,79.4,79.83,79.28,79.68,66000.0,79.4,79.83,79.28,79.68,66000.0
2013-09-11 11:30:00,79.77,79.92,79.62,79.63,39600.0,79.77,79.92,79.62,79.63,39600.0
2013-09-11 12:00:00,79.64,79.79,79.47,79.73,31600.0,79.64,79.79,79.47,79.73,31600.0
2013-09-11 12:30:00,79.83,79.83,79.46,79.49,31400.0,79.83,79.83,79.46,79.49,31400.0
2013-09-11 13:00:00,79.48,79.63,79.42,79.51,41100.0,79.48,79.63,79.42,79.51,41100.0
2013-09-11 13:30:00,79.53,79.84,79.44,79.55,30200.0,79.53,79.84,79.44,79.55,30200.0
2013-09-11 14:00:00,79.58,79.75,79.26,79.54,48900.0,79.58,79.75,79.26,79.54,48900.0
2013-09-11 14:30:00,79.53,79.61,79.33,79.45,32500.0,79.53,79.61,79.33,79.45,32500.0
2013-09-11 15:00:00,79.42,79.51,79.34,79.48,35100.0,79.42,79.51,79.34,79.48,35100.0
2013-09-11 15:30:00,79.43,79.79,79.37,79.79,167600.0,79.43,79.79,79.37,79.79,167600.0
2013-09-12 09:30:00,81.78,82.14,81.22,81.47,514100.0,81.78,82.14,81.22,81.47,514100.0
2013-09-12 10:00:00,81.48,81.55,81.33,81.5,147000.0,81.48,81.55,81.33,81.5,147000.0
2013-09-12 10:30:00,81.49,81.67,81.33,81.47,213700.0,81.49,81.67,81.33,81.47,213700.0
2013-09-12 11:00:00,81.47,81.65,80.82,80.89,173700.0,81.47,81.65,80.82,80.89,173700.0
2013-09-12 11:30:00,80.91,81.05,80.26,80.9,120800.0,80.91,81.05,80.26,80.9,120800.0
2013-09-12 12:00:00,80.9,80.9,80.42,80.74,117900.0,80.9,80.9,80.42,80.74,117900.0
2013-09-12 12:30:00,80.75,81.39,80.62,81.39,109800.0,80.75,81.39,80.62,81.39,109800.0
2013-09-12 13:00:00,81.37,81.46,81.1,81.33,70000.0,81.37,81.46,81.1,81.33,70000.0
2013-09-12 13:30:00,81.31,81.6,81.22,81.22,64300.0,81.31,81.6,81.22,81.22,64300.0
2013-09-12 14:00:00,81.21,81.59,81.19,81.38,90900.0,81.21,81.59,81.19,81.38,90900.0
2013-09-12 14:30:00,81.36,81.64,81.31,81.44,138100.0,81.36,81.64,81.31,81.44,138100.0
2013-09-12 15:00:00,81.41,81.43,81.16,81.38,115100.0,81.41,81.43,81.16,81.38,115100.0
2013-09-12 15:30:00,81.38,81.45,81.26,81.4,314900.0,81.38,81.45,81.26,81.4,314900.0
2013-09-13 09:30:00,81.29,81.3,78.02,78.73,445900.0,81.29,81.3,78.02,78.73,445900.0
2013-09-13 10:00:00,78.82,79.03,77.53,77.56,277800.0,78.82,79.03,77.53,77.56,277800.0
2013-09-13 10:30:00,77.6,77.94,77.21,77.26,307600.0,77.6,77.94,77.21,77.26,307600.0
2013-09-13 11:00:00,77.28,77.51,77.07,77.3,180900.0,77.28,77.51,77.07,77.3,180900.0
2013-09-13 11:30:00,77.34,77.63,77.08,77.18,148800.0,77.34,77.63,77.08,77.18,148800.0
2013-09-13 12:00:00,77.17,78.18,77.11,78.05,196300.0,77.17,78.18,77.11,78.05,196300.0
2013-09-13 12:30:00,78.05,78.06,77.45,77.68,99100.0,78.05,78.06,77.45,77.68,99100.0
2013-09-13 13:00:00,77.69,77.97,77.48,77.59,65300.0,77.69,77.97,77.48,77.59,65300.0
2013-09-13 13:30:00,77.59,78.07,77.59,78.0,86700.0,77.59,78.07,77.59,78.0,86700.0
2013-09-13 14:00:00,78.01,78.22,78.0,78.1,108500.0,78.01,78.22,78.0,78.1,108500.0
2013-09-13 14:30:00,78.09,78.49,78.09,78.41,105200.0,78.09,78.49,78.09,78.41,105200.0
2013-09-13 15:00:00,78.41,78.46,78.27,78.3,94300.0,78.41,78.46,78.27,78.3,94300.0
2013-09-13 15:30:00,78.31,78.33,78.16,78.24,337300.0,78.31,78.33,78.16,78.24,337300.0
2013-09-16 09:30:00,79.06,79.49,78.25,78.39,115400.0,79.06,79.49,78.25,78.39,115400.0
2013-09-16 10:00:00,78.33,78.54,77.9,77.92,130400.0,78.33,78.54,77.9,77.92,130400.0
2013-09-16 10:30:00,77.92,78.26,77.7,77.83,128000.0,77.92,78.26,77.7,77.83,128000.0
2013-09-16 11:00:00,77.84,77.89,77.5,77.5,98400.0,77.84,77.89,77.5,77.5,98400.0
2013-09-16 11:30:00,77.51,77.55,77.19,77.3,67900.0,77.51,77.55,77.19,77.3,67900.0
2013-09-16 12:00:00,77.31,77.36,76.92,77.11,118500.0,77.31,77.36,76.92,77.11,118500.0
2013-09-16 12:30:00,77.1,77.12,76.6,76.64,85900.0,77.1,77.12,76.6,76.64,85900.0
2013-09-16 13:00:00,76.66,76.71,76.53,76.62,78000.0,76.66,76.71,76.53,76.62,78000.0
2013-09-16 13:30:00,76.61,76.61,76.06,76.36,116300.0,76.61,76.61,76.06,76.36,116300.0
2013-09-16 14:00:00,76.4,76.47,75.91,76.12,196000.0,76.4,76.47,75.91,76.12,196000.0
2013-09-16 14:30:00,76.14,76.54,76.09,76.4,152000.0,76.14,76.54,76.09,76.4,152000.0
2013-09-16 15:00:00,76.4,76.43,76.1,76.14,139400.0,76.4,76.43,76.1,76.14,139400.0
2013-09-16 15:30:00,76.14,76.37,76.0,76.18,311200.0,76.14,76.37,76.0,76.18,311200.0
2013-09-17 09:30:00,76.2,77.42,76.09,77.38,101800.0,76.2,77.42,76.09,77.38,101800.0
2013-09-17 10:00:00,77.33,78.06,77.13,77.36,120700.0,77.33,78.06,77.13,77.36,120700.0
2013-09-17 10:30:00,77.35,78.06,77.26,77.84,101700.0,77.35,78.06,77.26,77.84,101700.0
2013-09-17 11:00:00,77.84,77.84,77.08,77.12,91200.0,77.84,77.84,77.08,77.12,91200.0
2013-09-17 11:30:00,77.14,77.16,76.77,76.86,66400.0,77.14,77.16,76.77,76.86,66400.0
2013-09-17 12:00:00,76.9,77.17,76.59,76.93,57600.0,76.9,77.17,76.59,76.93,57600.0
2013-09-17 12:30:00,76.97,77.13,76.72,76.98,45300.0,76.97,77.13,76.72,76.98,45300.0
2013-09-17 13:00:00,77.06,77.45,76.98,77.42,73200.0,77.06,77.45,76.98,77.42,73200.0
2013-09-17 13:30:00,77.42,77.71,77.42,77.61,75700.0,77.42,77.71,77.42,77.61,75700.0
2013-09-17 14:00:00,77.6,77.6,77.17,77.51,84700.0,77.6,77.6,77.17,77.51,84700.0
2013-09-17 14:30:00,77.54,77.96,77.51,77.96,84800.0,77.54,77.96,77.51,77.96,84800.0
2013-09-17 15:00:00,77.95,78.21,77.92,77.92,106200.0,77.95,78.21,77.92,77.92,106200.0
2013-09-17 15:30:00,77.92,78.1,77.81,78.02,359200.0,77.92,78.1,77.81,78.02,359200.0
2013-09-18 09:30:00,78.18,78.53,76.87,77.18,107100.0,78.18,78.53,76.87,77.18,107100.0
2013-09-18 10:00:00,77.19,77.74,77.03,77.14,92200.0,77.19,77.74,77.03,77.14,92200.0
2013-09-18 10:30:00,77.16,77.68,76.92,77.58,63400.0,77.16,77.68,76.92,77.58,63400.0
2013-09-18 11:00:00,77.58,77.58,77.25,77.41,69200.0,77.58,77.58,77.25,77.41,69200.0
2013-09-18 11:30:00,77.42,77.5,77.21,77.36,105100.0,77.42,77.5,77.21,77.36,105100.0
2013-09-18 12:00:00,77.37,77.75,77.35,77.73,85900.0,77.37,77.75,77.35,77.73,85900.0
2013-09-18 12:30:00,77.72,78.28,77.71,78.06,136300.0,77.72,78.28,77.71,78.06,136300.0
2013-09-18 13:00:00,78.04,78.04,77.2,77.25,180400.0,78.04,78.04,77.2,77.25,180400.0
2013-09-18 13:30:00,77.26,77.26,76.69,76.87,52700.0,77.26,77.26,76.69,76.87,52700.0
2013-09-18 14:00:00,76.94,78.1,76.87,77.61,137700.0,76.94,78.1,76.87,77.61,137700.0
2013-09-18 14:30:00,77.67,78.08,77.26,78.02,118200.0,77.67,78.08,77.26,78.02,118200.0
2013-09-18 15:00:00,78.09,78.14,77.58,77.59,113400.0,78.09,78.14,77.58,77.59,113400.0
2013-09-18 15:30:00,77.64,77.73,76.91,77.08,343500.0,77.64,77.73,76.91,77.08,343500.0
2013-09-19 09:30:00,77.23,77.37,76.36,77.03,204900.0,77.23,77.37,76.36,77.03,204900.0
2013-09-19 10:00:00,77.02,77.03,76.6,76.98,95800.0,77.02,77.03,76.6,76.98,95800.0
2013-09-19 10:30:00,76.97,77.11,76.6,76.78,89500.0,76.97,77.11,76.6,76.78,89500.0
2013-09-19 11:00:00,76.76,76.76,76.18,76.52,132400.0,76.76,76.76,76.18,76.52,132400.0
2013-09-19 11:30:00,76.52,76.78,76.23,76.67,535500.0,76.52,76.78,76.23,76.67,535500.0
2013-09-19 12:00:00,76.71,76.83,76.53,76.74,298400.0,76.71,76.83,76.53,76.74,298400.0
2013-09-19 12:30:00,76.8,76.88,76.64,76.85,169800.0,76.8,76.88,76.64,76.85,169800.0
2013-09-19 13:00:00,76.87,76.98,76.64,76.76,59600.0,76.87,76.98,76.64,76.76,59600.0
2013-09-19 13:30:00,76.76,76.83,76.71,76.74,91800.0,76.76,76.83,76.71,76.74,91800.0
2013-09-19 14:00:00,76.76,76.77,76.45,76.45,180600.0,76.76,76.77,76.45,76.45,180600.0
2013-09-19 14:30:00,76.46,76.46,76.15,76.28,76000.0,76.46,76.46,76.15,76.28,76000.0
2013-09-19 15:00:00,76.27,76.29,76.0,76.03,120600.0,76.27,76.29,76.0,76.03,120600.0
2013-09-19 15:30:00,76.02,76.37,76.0,76.3,264500.0,76.02,76.37,76.0,76.3,264500.0
2013-09-20 09:30:00,77.02,77.43,76.78,77.04,582700.0,77.02,77.43,76.78,77.04,582700.0
2013-09-20 10:00:00,77.07,77.75,76.81,77.7,208200.0,77.07,77.75,76.81,77.7,208200.0
2013-09-20 10:30:00,77.67,77.67,76.58,76.72,121400.0,77.67,77.67,76.58,76.72,121400.0
2013-09-20 11:00:00,76.72,76.78,76.15,76.15,136700.0,76.72,76.78,76.15,76.15,136700.0
2013-09-20 11:30:00,76.15,76.21,75.97,76.03,143500.0,76.15,76.21,75.97,76.03,143500.0
2013-09-20 12:00:00,76.02,76.38,75.98,76.17,106300.0,76.02,76.38,75.98,76.17,106300.0
2013-09-20 12:30:00,76.17,76.31,76.0,76.16,111400.0,76.17,76.31,76.0,76.16,111400.0
2013-09-20 13:00:00,76.13,76.18,75.51,75.51,193800.0,76.13,76.18,75.51,75.51,193800.0
2013-09-20 13:30:00,75.51,75.78,75.37,75.7,97000.0,75.51,75.78,75.37,75.7,97000.0
2013-09-20 14:00:00,75.7,76.06,75.41,75.93,160800.0,75.7,76.06,75.41,75.93,160800.0
2013-09-20 14:30:00,75.93,76.02,75.78,75.94,126900.0,75.93,76.02,75.78,75.94,126900.0
2013-09-20 15:00:00,75.95,76.0,75.83,75.86,181200.0,75.95,76.0,75.83,75.86,181200.0
2013-09-20 15:30:00,75.86,76.21,75.73,76.15,970300.0,75.86,76.21,75.73,76.15,970300.0
2013-09-23 09:30:00,76.42,76.74,75.06,75.59,355700.0,76.42,76.74,75.06,75.59,355700.0
2013-09-23 10:00:00,75.55,75.59,74.94,75.15,325900.0,75.55,75.59,74.94,75.15,325900.0
2013-09-23 10:30:00,75.11,75.66,74.98,75.31,158800.0,75.11,75.66,74.98,75.31,158800.0
2013-09-23 11:00:00,75.31,76.0,75.23,75.88,145400.0,75.31,76.0,75.23,75.88,145400.0
2013-09-23 11:30:00,75.93,76.15,75.2,75.46,178000.0,75.93,76.15,75.2,75.46,178000.0
2013-09-23 12:00:00,75.51,75.63,75.25,75.29,72800.0,75.51,75.63,75.25,75.29,72800.0
2013-09-23 12:30:00,75.34,75.55,75.25,75.31,82400.0,75.34,75.55,75.25,75.31,82400.0
2013-09-23 13:00:00,75.32,75.4,75.05,75.26,54100.0,75.32,75.4,75.05,75.26,54100.0
2013-09-23 13:30:00,75.26,75.34,75.0,75.23,111200.0,75.26,75.34,75.0,75.23,111200.0
2013-09-23 14:00:00,75.3,75.41,74.97,75.06,186600.0,75.3,75.41,74.97,75.06,186600.0
2013-09-23 14:30:00,75.06,75.44,75.0,75.37,159800.0,75.06,75.44,75.0,75.37,159800.0
2013-09-23 15:00:00,75.36,75.39,75.15,75.29,132200.0,75.36,75.39,75.15,75.29,132200.0
2013-09-23 15:30:00,75.3,75.69,75.17,75.58,460400.0,75.3,75.69,75.17,75.58,460400.0
2013-09-24 09:30:00,75.14,75.7,74.38,74.52,282800.0,75.14,75.7,74.38,74.52,282800.0
2013-09-24 10:00:00,74.51,74.77,74.37,74.73,215000.0,74.51,74.77,74.37,74.73,215000.0
2013-09-24 10:30:00,74.75,74.78,74.35,74.53,275100.0,74.75,74.78,74.35,74.53,275100.0
2013-09-24 11:00:00,74.48,74.91,74.26,74.31,176900.0,74.48,74.91,74.26,74.31,176900.0
2013-09-24 11:30:00,74.36,74.44,73.45,73.45,252300.0,74.36,74.44,73.45,73.45,252300.0
2013-09-24 12:00:00,73.47,73.99,73.43,73.94,129200.0,73.47,73.99,73.43,73.94,129200.0
2013-09-24 12:30:00,73.96,74.39,73.88,74.0,140600.0,73.96,74.39,73.88,74.0,140600.0
2013-09-24 13:00:00,74.03,74.24,73.96,74.22,50900.0,74.03,74.24,73.96,74.22,50900.0
2013-09-24 13:30:00,74.18,74.32,74.03,74.23,117400.0,74.18,74.32,74.03,74.23,117400.0
2013-09-24 14:00:00,74.25,74.31,74.01,74.12,118200.0,74.25,74.31,74.01,74.12,118200.0
2013-09-24 14:30:00,74.14,74.4,74.08,74.24,113100.0,74.14,74.4,74.08,74.24,113100.0
2013-09-24 15:00:00,74.25,74.44,74.22,74.27,148900.0,74.25,74.44,74.22,74.27,148900.0
2013-09-24 15:30:00,74.27,74.54,74.22,74.53,439000.0,74.27,74.54,74.22,74.53,439000.0
2013-09-25 09:30:00,74.63,75.21,74.44,74.62,311700.0,74.63,75.21,74.44,74.62,311700.0
2013-09-25 10:00:00,74.62,75.01,74.53,74.98,195100.0,74.62,75.01,74.53,74.98,195100.0
2013-09-25 10:30:00,74.98,75.71,74.94,75.57,120000.0,74.98,75.71,74.94,75.57,120000.0
2013-09-25 11:00:00,75.53,75.7,75.08,75.68,122100.0,75.53,75.7,75.08,75.68,122100.0
2013-09-25 11:30:00,75.68,75.7,74.93,75.08,140800.0,75.68,75.7,74.93,75.08,140800.0
2013-09-25 12:00:00,75.11,75.14,74.54,74.89,140900.0,75.11,75.14,74.54,74.89,140900.0
2013-09-25 12:30:00,74.89,75.1,74.79,74.92,93800.0,74.89,75.1,74.79,74.92,93800.0
2013-09-25 13:00:00,74.91,75.03,74.87,74.98,125900.0,74.91,75.03,74.87,74.98,125900.0
2013-09-25 13:30:00,74.98,74.99,74.7,74.91,192400.0,74.98,74.99,74.7,74.91,192400.0
2013-09-25 14:00:00,74.93,75.12,74.93,74.98,163500.0,74.93,75.12,74.93,74.98,163500.0
2013-09-25 14:30:00,74.98,75.1,74.88,74.89,159100.0,74.98,75.1,74.88,74.89,159100.0
2013-09-25 15:00:00,74.9,75.11,74.86,74.99,207600.0,74.9,75.11,74.86,74.99,207600.0
2013-09-25 15:30:00,75.0,75.06,74.62,74.67,475100.0,75.0,75.06,74.62,74.67,475100.0
2013-09-26 09:30:00,75.47,75.5,74.34,75.23,131400.0,75.47,75.5,74.34,75.23,131400.0
2013-09-26 10:00:00,75.23,75.24,74.63,75.2,79800.0,75.23,75.24,74.63,75.2,79800.0
2013-09-26 10:30:00,75.2,75.58,74.93,75.08,92900.0,75.2,75.58,74.93,75.08,92900.0
2013-09-26 11:00:00,75.06,75.2,74.9,75.09,152600.0,75.06,75.2,74.9,75.09,152600.0
2013-09-26 11:30:00,75.1,75.54,75.02,75.52,95900.0,75.1,75.54,75.02,75.52,95900.0
2013-09-26 12:00:00,75.52,76.04,75.52,76.04,88100.0,75.52,76.04,75.52,76.04,88100.0
2013-09-26 12:30:00,76.07,76.23,75.86,75.94,56400.0,76.07,76.23,75.86,75.94,56400.0
2013-09-26 13:00:00,76.04,76.25,75.96,76.08,60900.0,76.04,76.25,75.96,76.08,60900.0
2013-09-26 13:30:00,76.07,76.08,75.7,75.9,95700.0,76.07,76.08,75.7,75.9,95700.0
2013-09-26 14:00:00,75.85,76.03,75.79,76.0,74500.0,75.85,76.03,75.79,76.0,74500.0
2013-09-26 14:30:00,75.99,76.13,75.9,76.13,64100.0,75.99,76.13,75.9,76.13,64100.0
2013-09-26 15:00:00,76.1,76.38,76.1,76.26,124800.0,76.1,76.38,76.1,76.26,124800.0
2013-09-26 15:30:00,76.24,76.59,76.19,76.53,315300.0,76.24,76.59,76.19,76.53,315300.0
2013-09-27 09:30:00,75.68,76.15,75.16,76.02,99600.0,75.68,76.15,75.16,76.02,99600.0
2013-09-27 10:00:00,76.18,77.21,76.07,77.15,121500.0,76.18,77.21,76.07,77.15,121500.0
2013-09-27 10:30:00,77.11,77.51,76.86,76.86,53500.0,77.11,77.51,76.86,76.86,53500.0
2013-09-27 11:00:00,76.86,77.24,76.78,77.14,50300.0,76.86,77.24,76.78,77.14,50300.0
2013-09-27 11:30:00,77.14,77.29,76.75,76.86,34900.0,77.14,77.29,76.75,76.86,34900.0
2013-09-27 12:00:00,76.88,77.12,76.76,76.98,27800.0,76.88,77.12,76.76,76.98,27800.0
2013-09-27 12:30:00,76.99,77.08,76.89,76.96,37400.0,76.99,77.08,76.89,76.96,37400.0
2013-09-27 13:00:00,76.9,77.03,76.75,76.98,46100.0,76.9,77.03,76.75,76.98,46100.0
2013-09-27 13:30:00,76.98,77.0,76.7,76.7,50500.0,76.98,77.0,76.7,76.7,50500.0
2013-09-27 14:00:00,76.71,76.75,76.3,76.38,51700.0,76.71,76.75,76.3,76.38,51700.0
2013-09-27 14:30:00,76.38,76.45,76.1,76.12,70700.0,76.38,76.45,76.1,76.12,70700.0
2013-09-27 15:00:00,76.11,76.23,76.0,76.13,90200.0,76.11,76.23,76.0,76.13,90200.0
2013-09-27 15:30:00,76.12,76.26,76.02,76.09,190200.0,76.12,76.26,76.02,76.09,190200.0
2013-09-30 09:30:00,75.36,76.73,74.97,76.64,161800.0,75.36,76.73,74.97,76.64,161800.0
2013-09-30 10:00:00,76.7,77.03,76.25,76.76,98500.0,76.7,77.03,76.25,76.76,98500.0
2013-09-30 10:30:00,76.7,76.88,76.56,76.72,58000.0,76.7,76.88,76.56,76.72,58000.0
2013-09-30 11:00:00,76.68,77.05,76.62,76.95,67600.0,76.68,77.05,76.62,76.95,67600.0
2013-09-30 11:30:00,76.93,77.2,76.8,77.18,47400.0,76.93,77.2,76.8,77.18,47400.0
2013-09-30 12:00:00,77.15,77.18,76.75,76.75,31000.0,77.15,77.18,76.75,76.75,31000.0
2013-09-30 12:30:00,76.75,76.77,76.16,76.16,31100.0,76.75,76.77,76.16,76.16,31100.0
2013-09-30 13:00:00,76.18,76.74,76.14,76.33,33800.0,76.18,76.74,76.14,76.33,33800.0
2013-09-30 13:30:00,76.35,76.61,75.96,76.0,41200.0,76.35,76.61,75.96,76.0,41200.0
2013-09-30 14:00:00,76.02,76.12,75.63,75.64,60200.0,76.02,76.12,75.63,75.64,60200.0
2013-09-30 14:30:00,75.66,75.96,75.59,75.79,38000.0,75.66,75.96,75.59,75.79,38000.0
2013-09-30 15:00:00,75.69,75.72,75.42,75.55,72000.0,75.69,75.72,75.42,75.55,72000.0
2013-09-30 15:30:00,75.57,75.85,75.36,75.82,221800.0,75.57,75.85,75.36,75.82,221800.0
2013-10-01 09:30:00,76.02,76.39,74.99,75.23,84900.0,76.02,76.39,74.99,75.23,84900.0
2013-10-01 10:00:00,75.23,75.97,75.23,75.79,71900.0,75.23,75.97,75.23,75.79,71900.0
2013-10-01 10:30:00,75.87,76.23,75.76,76.09,57800.0,75.87,76.23,75.76,76.09,57800.0
2013-10-01 11:00:00,76.12,76.12,75.78,76.04,54400.0,76.12,76.12,75.78,76.04,54400.0
2013-10-01 11:30:00,76.05,76.75,76.05,76.65,48100.0,76.05,76.75,76.05,76.65,48100.0
2013-10-01 12:00:00,76.67,76.72,76.29,76.66,36900.0,76.67,76.72,76.29,76.66,36900.0
2013-10-01 12:30:00,76.67,76.75,76.53,76.61,30600.0,76.67,76.75,76.53,76.61,30600.0
2013-10-01 13:00:00,76.63,76.87,76.54,76.68,41700.0,76.63,76.87,76.54,76.68,41700.0
2013-10-01 13:30:00,76.69,76.78,76.32,76.57,56800.0,76.69,76.78,76.32,76.57,56800.0
2013-10-01 14:00:00,76.6,76.63,76.28,76.39,40300.0,76.6,76.63,76.28,76.39,40300.0
2013-10-01 14:30:00,76.33,76.67,76.33,76.61,37500.0,76.33,76.67,76.33,76.61,37500.0
2013-10-01 15:00:00,76.57,76.6,76.04,76.23,148100.0,76.57,76.6,76.04,76.23,148100.0
2013-10-01 15:30:00,76.24,77.12,76.2,77.01,323500.0,76.24,77.12,76.2,77.01,323500.0
2013-10-02 09:30:00,76.17,76.51,75.68,75.8,130000.0,76.17,76.51,75.68,75.8,130000.0
2013-10-02 10:00:00,75.76,76.1,75.71,75.99,134200.0,75.76,76.1,75.71,75.99,134200.0
2013-10-02 10:30:00,75.99,76.03,75.49,75.6,43100.0,75.99,76.03,75.49,75.6,43100.0
2013-10-02 11:00:00,75.63,75.97,75.63,75.78,41800.0,75.63,75.97,75.63,75.78,41800.0
2013-10-02 11:30:00,75.78,76.05,75.78,75.91,30600.0,75.78,76.05,75.78,75.91,30600.0
2013-10-02 12:00:00,75.91,76.13,75.84,76.02,33000.0,75.91,76.13,75.84,76.02,33000.0
2013-10-02 12:30:00,75.99,76.3,75.99,76.3,35800.0,75.99,76.3,75.99,76.3,35800.0
2013-10-02 13:00:00,76.25,76.71,76.23,76.66,35900.0,76.25,76.71,76.23,76.66,35900.0
2013-10-02 13:30:00,76.64,76.77,76.55,76.65,29400.0,76.64,76.77,76.55,76.65,29400.0
2013-10-02 14:00:00,76.64,76.67,76.5,76.64,36900.0,76.64,76.67,76.5,76.64,36900.0
2013-10-02 14:30:00,76.61,76.62,76.34,76.58,47300.0,76.61,76.62,76.34,76.58,47300.0
2013-10-02 15:00:00,76.52,76.59,76.33,76.47,46700.0,76.52,76.59,76.33,76.47,46700.0
2013-10-02 15:30:00,76.47,76.83,76.4,76.75,234200.0,76.47,76.83,76.4,76.75,234200.0
2013-10-03 09:30:00,76.69,77.28,76.0,76.09,72900.0,76.69,77.28,76.0,76.09,72900.0
2013-10-03 10:00:00,76.03,76.67,75.92,76.42,78000.0,76.03,76.67,75.92,76.42,78000.0
2013-10-03 10:30:00,76.39,76.75,76.09,76.54,54300.0,76.39,76.75,76.09,76.54,54300.0
2013-10-03 11:00:00,76.52,77.22,76.38,76.8,137300.0,76.52,77.22,76.38,76.8,137300.0
2013-10-03 11:30:00,76.8,77.15,76.12,76.34,130100.0,76.8,77.15,76.12,76.34,130100.0
2013-10-03 12:00:00,76.31,76.51,76.2,76.5,132300.0,76.31,76.51,76.2,76.5,132300.0
2013-10-03 12:30:00,76.5,76.76,76.21,76.61,213300.0,76.5,76.76,76.21,76.61,213300.0
2013-10-03 13:00:00,76.57,77.25,76.52,77.25,40600.0,76.57,77.25,76.52,77.25,40600.0
2013-10-03 13:30:00,77.26,77.65,77.15,77.45,99800.0,77.26,77.65,77.15,77.45,99800.0
2013-10-03 14:00:00,77.36,77.52,76.9,77.51,123300.0,77.36,77.52,76.9,77.51,123300.0
2013-10-03 14:30:00,77.59,77.62,77.19,77.25,48100.0,77.59,77.62,77.19,77.25,48100.0
2013-10-03 15:00:00,77.25,77.37,77.17,77.28,80100.0,77.25,77.37,77.17,77.28,80100.0
2013-10-03 15:30:00,77.25,77.37,77.06,77.17,300200.0,77.25,77.37,77.06,77.17,300200.0
2013-10-04 09:30:00,77.51,77.81,76.6,77.69,131900.0,77.51,77.81,76.6,77.69,131900.0
2013-10-04 10:00:00,77.7,77.84,76.93,77.0,99200.0,77.7,77.84,76.93,77.0,99200.0
2013-10-04 10:30:00,77.01,77.33,76.67,76.78,71200.0,77.01,77.33,76.67,76.78,71200.0
2013-10-04 11:00:00,76.74,77.11,76.61,77.05,78600.0,76.74,77.11,76.61,77.05,78600.0
2013-10-04 11:30:00,76.99,77.32,76.9,77.23,66700.0,76.99,77.32,76.9,77.23,66700.0
2013-10-04 12:00:00,77.28,77.56,77.01,77.56,67600.0,77.28,77.56,77.01,77.56,67600.0
2013-10-04 12:30:00,77.52,77.7,77.47,77.66,62300.0,77.52,77.7,77.47,77.66,62300.0
2013-10-04 13:00:00,77.67,77.75,77.35,77.47,54800.0,77.67,77.75,77.35,77.47,54800.0
2013-10-04 13:30:00,77.47,77.69,77.45,77.6,55400.0,77.47,77.69,77.45,77.6,55400.0
2013-10-04 14:00:00,77.6,77.64,77.43,77.61,73700.0,77.6,77.64,77.43,77.61,73700.0
2013-10-04 14:30:00,77.61,77.76,77.54,77.63,61100.0,77.61,77.76,77.54,77.63,61100.0
2013-10-04 15:00:00,77.65,77.8,77.34,77.46,94100.0,77.65,77.8,77.34,77.46,94100.0
2013-10-04 15:30:00,77.45,77.56,77.15,77.21,265200.0,77.45,77.56,77.15,77.21,265200.0
2013-10-07 09:30:00,76.05,76.32,75.39,75.99,81500.0,76.05,76.32,75.39,75.99,81500.0
2013-10-07 10:00:00,76.0,76.17,75.63,75.79,60600.0,76.0,76.17,75.63,75.79,60600.0
2013-10-07 10:30:00,75.78,76.04,75.36,75.64,83200.0,75.78,76.04,75.36,75.64,83200.0
2013-10-07 11:00:00,75.64,75.7,75.07,75.67,89500.0,75.64,75.7,75.07,75.67,89500.0
2013-10-07 11:30:00,75.6,75.66,75.28,75.49,27700.0,75.6,75.66,75.28,75.49,27700.0
2013-10-07 12:00:00,75.47,75.61,75.25,75.28,141600.0,75.47,75.61,75.25,75.28,141600.0
2013-10-07 12:30:00,75.28,75.55,75.22,75.37,34100.0,75.28,75.55,75.22,75.37,34100.0
2013-10-07 13:00:00,75.34,75.8,75.34,75.78,29000.0,75.34,75.8,75.34,75.78,29000.0
2013-10-07 13:30:00,75.79,76.03,75.76,75.96,27400.0,75.79,76.03,75.76,75.96,27400.0
2013-10-07 14:00:00,76.01,76.12,75.83,75.83,32600.0,76.01,76.12,75.83,75.83,32600.0
2013-10-07 14:30:00,75.9,76.01,75.73,75.89,31500.0,75.9,76.01,75.73,75.89,31500.0
2013-10-07 15:00:00,75.88,75.88,75.59,75.6,38900.0,75.88,75.88,75.59,75.6,38900.0
2013-10-07 15:30:00,75.61,75.73,75.43,75.47,155800.0,75.61,75.73,75.43,75.47,155800.0
2013-10-08 09:30:00,75.41,75.85,74.51,74.92,71500.0,75.41,75.85,74.51,74.92,71500.0
2013-10-08 10:00:00,74.82,75.04,74.47,74.61,67100.0,74.82,75.04,74.47,74.61,67100.0
2013-10-08 10:30:00,74.61,74.62,73.14,73.44,168800.0,74.61,74.62,73.14,73.44,168800.0
2013-10-08 11:00:00,73.36,73.47,72.96,72.96,150900.0,73.36,73.47,72.96,72.96,150900.0
2013-10-08 11:30:00,72.95,72.95,72.13,72.41,146500.0,72.95,72.95,72.13,72.41,146500.0
2013-10-08 12:00:00,72.41,72.72,72.25,72.54,168300.0,72.41,72.72,72.25,72.54,168300.0
2013-10-08 12:30:00,72.49,72.56,72.19,72.54,109700.0,72.49,72.56,72.19,72.54,109700.0
2013-10-08 13:00:00,72.49,72.79,72.42,72.75,76800.0,72.49,72.79,72.42,72.75,76800.0
2013-10-08 13:30:00,72.74,72.76,72.03,72.03,87800.0,72.74,72.76,72.03,72.03,87800.0
2013-10-08 14:00:00,72.01,72.5,71.97,72.34,138500.0,72.01,72.5,71.97,72.34,138500.0
2013-10-08 14:30:00,72.34,72.52,71.88,72.05,104800.0,72.34,72.52,71.88,72.05,104800.0
2013-10-08 15:00:00,72.03,72.05,71.5,72.04,182500.0,72.03,72.05,71.5,72.04,182500.0
2013-10-08 15:30:00,72.06,72.59,72.01,72.23,559900.0,72.06,72.59,72.01,72.23,559900.0
2013-10-09 09:30:00,72.4,72.59,68.71,68.98,279200.0,72.4,72.59,68.71,68.98,279200.0
2013-10-09 10:00:00,68.95,70.35,68.78,70.33,458600.0,68.95,70.35,68.78,70.33,458600.0
2013-10-09 10:30:00,70.34,71.16,70.32,70.33,221000.0,70.34,71.16,70.32,70.33,221000.0
2013-10-09 11:00:00,70.34,70.59,69.61,70.21,182600.0,70.34,70.59,69.61,70.21,182600.0
2013-10-09 11:30:00,70.22,71.09,70.2,70.56,133100.0,70.22,71.09,70.2,70.56,133100.0
2013-10-09 12:00:00,70.56,70.63,70.02,70.18,119100.0,70.56,70.63,70.02,70.18,119100.0
2013-10-09 12:30:00,70.13,70.55,69.83,69.91,134400.0,70.13,70.55,69.83,69.91,134400.0
2013-10-09 13:00:00,69.92,70.93,69.88,70.66,109300.0,69.92,70.93,69.88,70.66,109300.0
2013-10-09 13:30:00,70.67,70.82,70.42,70.5,149400.0,70.67,70.82,70.42,70.5,149400.0
2013-10-09 14:00:00,70.51,70.83,70.37,70.63,115300.0,70.51,70.83,70.37,70.63,115300.0
2013-10-09 14:30:00,70.66,70.72,70.11,70.38,166200.0,70.66,70.72,70.11,70.38,166200.0
2013-10-09 15:00:00,70.36,70.47,70.15,70.39,128400.0,70.36,70.47,70.15,70.39,128400.0
2013-10-09 15:30:00,70.39,70.61,70.0,70.15,318200.0,70.39,70.61,70.0,70.15,318200.0
2013-10-10 09:30:00,70.12,71.61,69.45,70.31,198500.0,70.12,71.61,69.45,70.31,198500.0
2013-10-10 10:00:00,70.31,70.59,70.02,70.38,84800.0,70.31,70.59,70.02,70.38,84800.0
2013-10-10 10:30:00,70.34,70.54,70.0,70.05,106100.0,70.34,70.54,70.0,70.05,106100.0
2013-10-10 11:00:00,70.04,70.24,69.85,70.19,149300.0,70.04,70.24,69.85,70.19,149300.0
2013-10-10 11:30:00,70.22,70.84,70.18,70.64,96800.0,70.22,70.84,70.18,70.64,96800.0
2013-10-10 12:00:00,70.66,70.9,70.43,70.79,55800.0,70.66,70.9,70.43,70.79,55800.0
2013-10-10 12:30:00,70.85,71.02,70.71,70.72,71300.0,70.85,71.02,70.71,70.72,71300.0
2013-10-10 13:00:00,70.72,70.79,70.56,70.6,95600.0,70.72,70.79,70.56,70.6,95600.0
2013-10-10 13:30:00,70.57,70.7,70.45,70.55,52200.0,70.57,70.7,70.45,70.55,52200.0
2013-10-10 14:00:00,70.54,70.55,70.32,70.32,47300.0,70.54,70.55,70.32,70.32,47300.0
2013-10-10 14:30:00,70.35,70.48,70.32,70.48,78500.0,70.35,70.48,70.32,70.48,78500.0
2013-10-10 15:00:00,70.49,70.92,70.46,70.79,107400.0,70.49,70.92,70.46,70.79,107400.0
2013-10-10 15:30:00,70.82,71.0,70.7,70.99,234700.0,70.82,71.0,70.7,70.99,234700.0
2013-10-11 09:30:00,70.47,71.0,69.99,70.47,115100.0,70.47,71.0,69.99,70.47,115100.0
2013-10-11 10:00:00,70.5,70.59,69.17,70.03,219100.0,70.5,70.59,69.17,70.03,219100.0
2013-10-11 10:30:00,69.97,69.99,68.89,69.21,170700.0,69.97,69.99,68.89,69.21,170700.0
2013-10-11 11:00:00,69.2,69.29,68.93,68.95,112100.0,69.2,69.29,68.93,68.95,112100.0
2013-10-11 11:30:00,69.0,69.9,68.97,69.62,97200.0,69.0,69.9,68.97,69.62,97200.0
2013-10-11 12:00:00,69.62,70.28,69.53,70.25,193900.0,69.62,70.28,69.53,70.25,193900.0
2013-10-11 12:30:00,70.25,70.58,70.2,70.4,65800.0,70.25,70.58,70.2,70.4,65800.0
2013-10-11 13:00:00,70.46,70.52,70.16,70.24,115400.0,70.46,70.52,70.16,70.24,115400.0
2013-10-11 13:30:00,70.25,70.59,70.16,70.42,42500.0,70.25,70.59,70.16,70.42,42500.0
2013-10-11 14:00:00,70.45,70.69,70.4,70.54,59500.0,70.45,70.69,70.4,70.54,59500.0
2013-10-11 14:30:00,70.55,70.73,70.49,70.61,65300.0,70.55,70.73,70.49,70.61,65300.0
2013-10-11 15:00:00,70.61,70.75,70.51,70.7,78000.0,70.61,70.75,70.51,70.7,78000.0
2013-10-11 15:30:00,70.7,70.98,70.53,70.92,226800.0,70.7,70.98,70.53,70.92,226800.0
2013-10-14 09:30:00,69.74,71.11,69.64,71.0,138800.0,69.74,71.11,69.64,71.0,138800.0
2013-10-14 10:00:00,71.03,71.62,70.94,71.6,126700.0,71.03,71.62,70.94,71.6,126700.0
2013-10-14 10:30:00,71.61,72.47,71.38,71.77,207600.0,71.61,72.47,71.38,71.77,207600.0
2013-10-14 11:00:00,71.78,72.03,71.59,71.77,252200.0,71.78,72.03,71.59,71.77,252200.0
2013-10-14 11:30:00,71.78,72.04,71.6,72.03,110900.0,71.78,72.04,71.6,72.03,110900.0
2013-10-14 12:00:00,72.01,72.24,71.96,72.22,60300.0,72.01,72.24,71.96,72.22,60300.0
2013-10-14 12:30:00,72.25,72.43,72.09,72.21,103300.0,72.25,72.43,72.09,72.21,103300.0
2013-10-14 13:00:00,72.21,72.43,72.07,72.43,34400.0,72.21,72.43,72.07,72.43,34400.0
2013-10-14 13:30:00,72.44,73.43,72.39,73.43,106500.0,72.44,73.43,72.39,73.43,106500.0
2013-10-14 14:00:00,73.41,73.54,73.17,73.29,82800.0,73.41,73.54,73.17,73.29,82800.0
2013-10-14 14:30:00,73.28,73.46,73.18,73.36,51800.0,73.28,73.46,73.18,73.36,51800.0
2013-10-14 15:00:00,73.33,74.02,73.27,73.96,116900.0,73.33,74.02,73.27,73.96,116900.0
2013-10-14 15:30:00,73.91,73.97,73.4,73.71,227800.0,73.91,73.97,73.4,73.71,227800.0
2013-10-15 09:30:00,72.49,74.15,72.42,73.99,284100.0,72.49,74.15,72.42,73.99,284100.0
2013-10-15 10:00:00,73.99,73.99,73.16,73.29,199300.0,73.99,73.99,73.16,73.29,199300.0
2013-10-15 10:30:00,73.34,73.67,73.17,73.17,210300.0,73.34,73.67,73.17,73.17,210300.0
2013-10-15 11:00:00,73.23,74.07,73.18,73.82,227200.0,73.23,74.07,73.18,73.82,227200.0
2013-10-15 11:30:00,73.73,73.85,73.14,73.38,142600.0,73.73,73.85,73.14,73.38,142600.0
2013-10-15 12:00:00,73.39,73.39,72.9,73.14,82800.0,73.39,73.39,72.9,73.14,82800.0
2013-10-15 12:30:00,73.17,73.34,72.91,73.0,54100.0,73.17,73.34,72.91,73.0,54100.0
2013-10-15 13:00:00,73.0,73.12,72.86,72.98,35300.0,73.0,73.12,72.86,72.98,35300.0
2013-10-15 13:30:00,72.97,73.33,72.93,73.27,44700.0,72.97,73.33,72.93,73.27,44700.0
2013-10-15 14:00:00,73.24,73.43,73.12,73.16,58400.0,73.24,73.43,73.12,73.16,58400.0
2013-10-15 14:30:00,73.13,73.56,73.02,73.44,133700.0,73.13,73.56,73.02,73.44,133700.0
2013-10-15 15:00:00,73.46,73.59,73.23,73.33,76800.0,73.46,73.59,73.23,73.33,76800.0
2013-10-15 15:30:00,73.3,73.48,73.23,73.34,282800.0,73.3,73.48,73.23,73.34,282800.0
2013-10-16 09:30:00,74.04,75.36,73.43,75.15,302800.0,74.04,75.36,73.43,75.15,302800.0
2013-10-16 10:00:00,75.13,75.69,74.7,75.48,240700.0,75.13,75.69,74.7,75.48,240700.0
2013-10-16 10:30:00,75.46,75.92,75.15,75.66,190200.0,75.46,75.92,75.15,75.66,190200.0
2013-10-16 11:00:00,75.65,75.91,75.58,75.62,100600.0,75.65,75.91,75.58,75.62,100600.0
2013-10-16 11:30:00,75.65,75.67,75.18,75.18,97300.0,75.65,75.67,75.18,75.18,97300.0
2013-10-16 12:00:00,75.18,75.57,75.16,75.45,50000.0,75.18,75.57,75.16,75.45,50000.0
2013-10-16 12:30:00,75.43,75.55,75.32,75.45,59000.0,75.43,75.55,75.32,75.45,59000.0
2013-10-16 13:00:00,75.45,75.67,75.44,75.66,46700.0,75.45,75.67,75.44,75.66,46700.0
2013-10-16 13:30:00,75.64,75.69,75.54,75.55,26900.0,75.64,75.69,75.54,75.55,26900.0
2013-10-16 14:00:00,75.59,75.73,75.58,75.6,39600.0,75.59,75.73,75.58,75.6,39600.0
2013-10-16 14:30:00,75.62,75.71,75.45,75.5,80800.0,75.62,75.71,75.45,75.5,80800.0
2013-10-16 15:00:00,75.51,75.57,75.19,75.19,83700.0,75.51,75.57,75.19,75.19,83700.0
2013-10-16 15:30:00,75.19,75.49,75.12,75.46,233800.0,75.19,75.49,75.12,75.46,233800.0
2013-10-17 09:30:00,75.07,76.1,74.4,76.05,206100.0,75.07,76.1,74.4,76.05,206100.0
2013-10-17 10:00:00,76.04,76.44,75.7,76.44,272100.0,76.04,76.44,75.7,76.44,272100.0
2013-10-17 10:30:00,76.43,76.61,76.15,76.61,43500.0,76.43,76.61,76.15,76.61,43500.0
2013-10-17 11:00:00,76.61,77.22,76.53,77.11,96600.0,76.61,77.22,76.53,77.11,96600.0
2013-10-17 11:30:00,77.15,77.48,77.0,77.4,55800.0,77.15,77.48,77.0,77.4,55800.0
2013-10-17 12:00:00,77.36,77.44,77.21,77.35,26000.0,77.36,77.44,77.21,77.35,26000.0
2013-10-17 12:30:00,77.36,77.43,77.09,77.23,30600.0,77.36,77.43,77.09,77.23,30600.0
2013-10-17 13:00:00,77.23,77.27,77.0,77.06,31600.0,77.23,77.27,77.0,77.06,31600.0
2013-10-17 13:30:00,77.06,77.06,76.75,76.75,24300.0,77.06,77.06,76.75,76.75,24300.0
2013-10-17 14:00:00,76.75,77.0,76.65,76.79,45600.0,76.75,77.0,76.65,76.79,45600.0
2013-10-17 14:30:00,76.78,76.92,76.75,76.87,43300.0,76.78,76.92,76.75,76.87,43300.0
2013-10-17 15:00:00,76.86,77.07,76.78,76.93,73700.0,76.86,77.07,76.78,76.93,73700.0
2013-10-17 15:30:00,76.95,77.0,76.67,76.88,351100.0,76.95,77.0,76.67,76.88,351100.0
2013-10-18 09:30:00,77.08,77.28,75.9,76.35,335600.0,77.08,77.28,75.9,76.35,335600.0
2013-10-18 10:00:00,76.36,76.51,75.55,75.59,81000.0,76.36,76.51,75.55,75.59,81000.0
2013-10-18 10:30:00,75.54,75.62,75.06,75.17,383500.0,75.54,75.62,75.06,75.17,383500.0
2013-10-18 11:00:00,75.17,75.29,74.96,75.12,156300.0,75.17,75.29,74.96,75.12,156300.0
2013-10-18 11:30:00,75.07,75.18,74.96,75.14,88400.0,75.07,75.18,74.96,75.14,88400.0
2013-10-18 12:00:00,75.13,75.6,75.11,75.6,116800.0,75.13,75.6,75.11,75.6,116800.0
2013-10-18 12:30:00,75.56,75.96,75.54,75.94,111100.0,75.56,75.96,75.54,75.94,111100.0
2013-10-18 13:00:00,75.93,76.28,75.85,76.23,77200.0,75.93,76.28,75.85,76.23,77200.0
2013-10-18 13:30:00,76.23,76.7,76.17,76.57,42700.0,76.23,76.7,76.17,76.57,42700.0
2013-10-18 14:00:00,76.59,76.8,76.37,76.71,76000.0,76.59,76.8,76.37,76.71,76000.0
2013-10-18 14:30:00,76.71,76.94,76.5,76.73,83500.0,76.71,76.94,76.5,76.73,83500.0
2013-10-18 15:00:00,76.75,76.96,76.54,76.68,97400.0,76.75,76.96,76.54,76.68,97400.0
2013-10-18 15:30:00,76.67,78.0,76.5,77.06,269900.0,76.67,78.0,76.5,77.06,269900.0
2013-10-21 09:30:00,77.3,77.53,75.88,76.3,496800.0,77.3,77.53,75.88,76.3,496800.0
2013-10-21 10:00:00,76.28,76.28,74.83,74.95,280600.0,76.28,76.28,74.83,74.95,280600.0
2013-10-21 10:30:00,74.99,75.11,74.51,75.0,166900.0,74.99,75.11,74.51,75.0,166900.0
2013-10-21 11:00:00,74.98,75.32,74.69,75.32,85800.0,74.98,75.32,74.69,75.32,85800.0
2013-10-21 11:30:00,75.3,75.3,74.91,74.98,55400.0,75.3,75.3,74.91,74.98,55400.0
2013-10-21 12:00:00,74.98,75.34,74.97,75.31,26000.0,74.98,75.34,74.97,75.31,26000.0
2013-10-21 12:30:00,75.3,75.7,75.29,75.69,34600.0,75.3,75.7,75.29,75.69,34600.0
2013-10-21 13:00:00,75.68,75.68,75.26,75.27,41800.0,75.68,75.68,75.26,75.27,41800.0
2013-10-21 13:30:00,75.27,75.33,75.07,75.17,23700.0,75.27,75.33,75.07,75.17,23700.0
2013-10-21 14:00:00,75.22,75.22,74.53,74.63,70900.0,75.22,75.22,74.53,74.63,70900.0
2013-10-21 14:30:00,74.67,74.85,74.56,74.59,53800.0,74.67,74.85,74.56,74.59,53800.0
2013-10-21 15:00:00,74.61,74.71,74.52,74.63,106600.0,74.61,74.71,74.52,74.63,106600.0
2013-10-21 15:30:00,74.6,74.79,74.58,74.64,294600.0,74.6,74.79,74.58,74.64,294600.0
2013-10-22 09:30:00,75.13,75.95,74.96,75.47,172100.0,75.13,75.95,74.96,75.47,172100.0
2013-10-22 10:00:00,75.48,76.11,75.42,75.79,80300.0,75.48,76.11,75.42,75.79,80300.0
2013-10-22 10:30:00,75.81,75.93,74.94,75.45,124400.0,75.81,75.93,74.94,75.45,124400.0
2013-10-22 11:00:00,75.45,76.65,75.41,76.6,106900.0,75.45,76.65,75.41,76.6,106900.0
2013-10-22 11:30:00,76.64,76.8,76.18,76.74,69900.0,76.64,76.8,76.18,76.74,69900.0
2013-10-22 12:00:00,76.74,76.8,76.45,76.62,46100.0,76.74,76.8,76.45,76.62,46100.0
2013-10-22 12:30:00,76.62,76.66,76.28,76.49,61200.0,76.62,76.66,76.28,76.49,61200.0
2013-10-22 13:00:00,76.51,76.61,76.41,76.48,46000.0,76.51,76.61,76.41,76.48,46000.0
2013-10-22 13:30:00,76.45,76.84,76.38,76.82,68600.0,76.45,76.84,76.38,76.82,68600.0
2013-10-22 14:00:00,76.79,77.28,76.79,77.15,85200.0,76.79,77.28,76.79,77.15,85200.0
2013-10-22 14:30:00,77.1,77.5,77.01,77.26,84300.0,77.1,77.5,77.01,77.26,84300.0
2013-10-22 15:00:00,77.27,77.98,77.26,77.77,128500.0,77.27,77.98,77.26,77.77,128500.0
2013-10-22 15:30:00,77.79,77.79,77.42,77.58,238300.0,77.79,77.79,77.42,77.58,238300.0
2013-10-23 09:30:00,77.1,77.98,76.65,77.28,155000.0,77.1,77.98,76.65,77.28,155000.0
2013-10-23 10:00:00,77.18,77.42,76.23,76.48,76400.0,77.18,77.42,76.23,76.48,76400.0
2013-10-23 10:30:00,76.44,76.65,75.6,75.65,122200.0,76.44,76.65,75.6,75.65,122200.0
2013-10-23 11:00:00,75.66,76.16,75.56,75.84,64600.0,75.66,76.16,75.56,75.84,64600.0
2013-10-23 11:30:00,75.83,76.24,75.83,76.22,28400.0,75.83,76.24,75.83,76.22,28400.0
2013-10-23 12:00:00,76.19,76.27,75.96,76.05,40700.0,76.19,76.27,75.96,76.05,40700.0
2013-10-23 12:30:00,76.01,76.18,75.87,76.1,25100.0,76.01,76.18,75.87,76.1,25100.0
2013-10-23 13:00:00,76.09,76.1,75.55,75.58,47800.0,76.09,76.1,75.55,75.58,47800.0
2013-10-23 13:30:00,75.57,75.6,75.32,75.39,31400.0,75.57,75.6,75.32,75.39,31400.0
2013-10-23 14:00:00,75.41,75.49,75.26,75.3,50200.0,75.41,75.49,75.26,75.3,50200.0
2013-10-23 14:30:00,75.31,75.61,75.26,75.54,60200.0,75.31,75.61,75.26,75.54,60200.0
2013-10-23 15:00:00,75.57,75.67,75.43,75.63,87600.0,75.57,75.67,75.43,75.63,87600.0
2013-10-23 15:30:00,75.65,75.82,75.57,75.61,244400.0,75.65,75.82,75.57,75.61,244400.0
2013-10-24 09:30:00,75.76,77.5,75.61,77.44,235600.0,75.76,77.5,75.61,77.44,235600.0
2013-10-24 10:00:00,77.5,77.74,77.2,77.46,74600.0,77.5,77.74,77.2,77.46,74600.0
2013-10-24 10:30:00,77.42,77.45,76.99,77.07,47400.0,77.42,77.45,76.99,77.07,47400.0
2013-10-24 11:00:00,77.05,77.26,77.0,77.23,27700.0,77.05,77.26,77.0,77.23,27700.0
2013-10-24 11:30:00,77.19,77.22,76.79,76.92,46500.0,77.19,77.22,76.79,76.92,46500.0
2013-10-24 12:00:00,76.94,77.06,76.8,77.0,59900.0,76.94,77.06,76.8,77.0,59900.0
2013-10-24 12:30:00,77.02,77.21,76.9,77.19,21400.0,77.02,77.21,76.9,77.19,21400.0
2013-10-24 13:00:00,77.18,77.2,76.84,76.96,15800.0,77.18,77.2,76.84,76.96,15800.0
2013-10-24 13:30:00,77.0,77.17,76.94,77.0,23900.0,77.0,77.17,76.94,77.0,23900.0
2013-10-24 14:00:00,77.0,77.36,76.96,77.3,30400.0,77.0,77.36,76.96,77.3,30400.0
2013-10-24 14:30:00,77.33,77.4,77.14,77.35,27000.0,77.33,77.4,77.14,77.35,27000.0
2013-10-24 15:00:00,77.34,77.37,76.67,76.82,80000.0,77.34,77.37,76.67,76.82,80000.0
2013-10-24 15:30:00,76.82,77.01,76.67,76.91,113700.0,76.82,77.01,76.67,76.91,113700.0
2013-10-25 09:30:00,77.7,78.33,76.78,78.33,206100.0,77.7,78.33,76.78,78.33,206100.0
2013-10-25 10:00:00,78.29,78.38,76.0,76.22,129400.0,78.29,78.38,76.0,76.22,129400.0
2013-10-25 10:30:00,76.18,76.92,76.18,76.88,69800.0,76.18,76.92,76.18,76.88,69800.0
2013-10-25 11:00:00,76.88,77.1,76.74,76.78,62000.0,76.88,77.1,76.74,76.78,62000.0
2013-10-25 11:30:00,76.83,76.96,76.56,76.58,33100.0,76.83,76.96,76.56,76.58,33100.0
2013-10-25 12:00:00,76.51,76.64,76.15,76.59,33600.0,76.51,76.64,76.15,76.59,33600.0
2013-10-25 12:30:00,76.58,76.75,76.52,76.57,31800.0,76.58,76.75,76.52,76.57,31800.0
2013-10-25 13:00:00,76.56,76.62,76.14,76.27,35500.0,76.56,76.62,76.14,76.27,35500.0
2013-10-25 13:30:00,76.25,76.46,76.16,76.22,35400.0,76.25,76.46,76.16,76.22,35400.0
2013-10-25 14:00:00,76.23,76.55,76.23,76.49,24400.0,76.23,76.55,76.23,76.49,24400.0
2013-10-25 14:30:00,76.47,76.6,76.32,76.59,25800.0,76.47,76.6,76.32,76.59,25800.0
2013-10-25 15:00:00,76.6,76.73,76.51,76.72,51700.0,76.6,76.73,76.51,76.72,51700.0
2013-10-25 15:30:00,76.72,76.89,76.62,76.82,210100.0,76.72,76.89,76.62,76.82,210100.0
2013-10-28 09:30:00,76.67,77.21,76.21,77.04,119700.0,76.67,77.21,76.21,77.04,119700.0
2013-10-28 10:00:00,77.05,77.73,76.97,77.67,106800.0,77.05,77.73,76.97,77.67,106800.0
2013-10-28 10:30:00,77.73,77.73,77.27,77.64,100000.0,77.73,77.73,77.27,77.64,100000.0
2013-10-28 11:00:00,77.64,77.7,77.26,77.66,45900.0,77.64,77.7,77.26,77.66,45900.0
2013-10-28 11:30:00,77.66,77.72,77.28,77.59,104400.0,77.66,77.72,77.28,77.59,104400.0
2013-10-28 12:00:00,77.63,77.88,77.52,77.59,62000.0,77.63,77.88,77.52,77.59,62000.0
2013-10-28 12:30:00,77.63,78.0,77.58,77.95,34000.0,77.63,78.0,77.58,77.95,34000.0
2013-10-28 13:00:00,77.94,78.01,77.22,77.22,68600.0,77.94,78.01,77.22,77.22,68600.0
2013-10-28 13:30:00,77.25,77.99,77.19,77.72,33600.0,77.25,77.99,77.19,77.72,33600.0
2013-10-28 14:00:00,77.72,77.78,77.52,77.71,42900.0,77.72,77.78,77.52,77.71,42900.0
2013-10-28 14:30:00,77.67,77.92,77.45,77.89,144600.0,77.67,77.92,77.45,77.89,144600.0
2013-10-28 15:00:00,77.9,78.0,77.86,77.93,179000.0,77.9,78.0,77.86,77.93,179000.0
2013-10-28 15:30:00,77.91,77.99,77.56,77.81,318800.0,77.91,77.99,77.56,77.81,318800.0
2013-10-29 09:30:00,76.08,76.45,72.57,73.86,868800.0,76.08,76.45,72.57,73.86,868800.0
2013-10-29 10:00:00,73.6,75.56,73.51,75.3,468800.0,73.6,75.56,73.51,75.3,468800.0
2013-10-29 10:30:00,75.36,75.84,74.45,75.15,249500.0,75.36,75.84,74.45,75.15,249500.0
2013-10-29 11:00:00,75.22,75.58,74.75,74.92,156200.0,75.22,75.58,74.75,74.92,156200.0
2013-10-29 11:30:00,74.91,75.54,74.5,75.19,197000.0,74.91,75.54,74.5,75.19,197000.0
2013-10-29 12:00:00,75.12,76.22,75.02,75.89,201200.0,75.12,76.22,75.02,75.89,201200.0
2013-10-29 12:30:00,75.87,76.1,74.97,75.04,90700.0,75.87,76.1,74.97,75.04,90700.0
2013-10-29 13:00:00,75.0,76.18,75.0,75.41,224700.0,75.0,76.18,75.0,75.41,224700.0
2013-10-29 13:30:00,75.41,75.9,75.04,75.14,52700.0,75.41,75.9,75.04,75.14,52700.0
2013-10-29 14:00:00,75.12,75.83,75.12,75.77,122500.0,75.12,75.83,75.12,75.77,122500.0
2013-10-29 14:30:00,75.82,75.94,75.39,75.85,163000.0,75.82,75.94,75.39,75.85,163000.0
2013-10-29 15:00:00,75.84,76.88,75.77,76.17,287300.0,75.84,76.88,75.77,76.17,287300.0
2013-10-29 15:30:00,76.13,76.31,75.6,76.07,458400.0,76.13,76.31,75.6,76.07,458400.0
2013-10-30 09:30:00,74.97,75.37,73.69,74.84,273800.0,74.97,75.37,73.69,74.84,273800.0
2013-10-30 10:00:00,74.83,74.83,73.71,73.96,144300.0,74.83,74.83,73.71,73.96,144300.0
2013-10-30 10:30:00,73.96,74.23,73.57,74.23,95100.0,73.96,74.23,73.57,74.23,95100.0
2013-10-30 11:00:00,74.21,74.41,73.65,73.66,74000.0,74.21,74.41,73.65,73.66,74000.0
2013-10-30 11:30:00,73.66,73.72,72.91,72.95,104100.0,73.66,73.72,72.91,72.95,104100.0
2013-10-30 12:00:00,72.98,73.18,72.67,72.73,131600.0,72.98,73.18,72.67,72.73,131600.0
2013-10-30 12:30:00,72.8,73.0,72.61,72.84,87100.0,72.8,73.0,72.61,72.84,87100.0
2013-10-30 13:00:00,72.88,72.95,72.42,72.44,78100.0,72.88,72.95,72.42,72.44,78100.0
2013-10-30 13:30:00,72.44,72.58,71.87,72.1,112300.0,72.44,72.58,71.87,72.1,112300.0
2013-10-30 14:00:00,72.1,72.43,71.36,71.73,176000.0,72.1,72.43,71.36,71.73,176000.0
2013-10-30 14:30:00,71.73,71.82,70.76,71.0,253300.0,71.73,71.82,70.76,71.0,253300.0
2013-10-30 15:00:00,71.0,71.81,70.94,71.79,448000.0,71.0,71.81,70.94,71.79,448000.0
2013-10-30 15:30:00,71.76,71.98,71.47,71.72,599800.0,71.76,71.98,71.47,71.72,599800.0
2013-10-31 09:30:00,71.67,72.38,71.22,71.9,275500.0,71.67,72.38,71.22,71.9,275500.0
2013-10-31 10:00:00,71.87,71.87,70.54,70.59,271600.0,71.87,71.87,70.54,70.59,271600.0
2013-10-31 10:30:00,70.64,71.01,70.25,70.73,119100.0,70.64,71.01,70.25,70.73,119100.0
2013-10-31 11:00:00,70.73,71.05,70.66,70.76,91100.0,70.73,71.05,70.66,70.76,91100.0
2013-10-31 11:30:00,70.7,71.02,70.64,70.86,112800.0,70.7,71.02,70.64,70.86,112800.0
2013-10-31 12:00:00,70.85,71.24,70.62,71.12,83200.0,70.85,71.24,70.62,71.12,83200.0
2013-10-31 12:30:00,71.13,71.45,71.1,71.17,100300.0,71.13,71.45,71.1,71.17,100300.0
2013-10-31 13:00:00,71.16,71.54,71.16,71.48,100200.0,71.16,71.54,71.16,71.48,100200.0
2013-10-31 13:30:00,71.48,71.71,71.41,71.48,82900.0,71.48,71.71,71.41,71.48,82900.0
2013-10-31 14:00:00,71.52,71.87,71.48,71.62,132100.0,71.52,71.87,71.48,71.62,132100.0
2013-10-31 14:30:00,71.61,71.66,71.37,71.42,81700.0,71.61,71.66,71.37,71.42,81700.0
2013-10-31 15:00:00,71.41,71.75,71.33,71.65,144900.0,71.41,71.75,71.33,71.65,144900.0
2013-10-31 15:30:00,71.6,71.73,71.3,71.36,596500.0,71.6,71.73,71.3,71.36,596500.0
2013-11-01 09:30:00,70.16,70.31,68.24,68.82,761700.0,70.16,70.31,68.24,68.82,761700.0
2013-11-01 10:00:00,68.85,69.21,68.02,68.38,363300.0,68.85,69.21,68.02,68.38,363300.0
2013-11-01 10:30:00,68.4,69.03,68.28,68.83,339900.0,68.4,69.03,68.28,68.83,339900.0
2013-11-01 11:00:00,68.82,68.82,67.42,67.61,212100.0,68.82,68.82,67.42,67.61,212100.0
2013-11-01 11:30:00,67.64,67.69,67.06,67.06,207100.0,67.64,67.69,67.06,67.06,207100.0
2013-11-01 12:00:00,67.03,67.34,66.81,67.1,173800.0,67.03,67.34,66.81,67.1,173800.0
2013-11-01 12:30:00,67.08,67.9,67.08,67.2,207000.0,67.08,67.9,67.08,67.2,207000.0
2013-11-01 13:00:00,67.2,67.68,67.1,67.41,86400.0,67.2,67.68,67.1,67.41,86400.0
2013-11-01 13:30:00,67.4,67.51,67.19,67.29,160300.0,67.4,67.51,67.19,67.29,160300.0
2013-11-01 14:00:00,67.3,67.4,66.9,67.01,174600.0,67.3,67.4,66.9,67.01,174600.0
2013-11-01 14:30:00,67.0,67.18,66.84,67.06,110600.0,67.0,67.18,66.84,67.06,110600.0
2013-11-01 15:00:00,67.05,67.3,67.03,67.2,246100.0,67.05,67.3,67.03,67.2,246100.0
2013-11-01 15:30:00,67.19,67.45,67.09,67.31,656700.0,67.19,67.45,67.09,67.31,656700.0
2013-11-04 09:30:00,67.31,67.85,66.52,66.73,373000.0,67.31,67.85,66.52,66.73,373000.0
2013-11-04 10:00:00,66.77,67.39,66.7,67.27,242200.0,66.77,67.39,66.7,67.27,242200.0
2013-11-04 10:30:00,67.27,67.5,66.93,67.28,398600.0,67.27,67.5,66.93,67.28,398600.0
2013-11-04 11:00:00,67.28,67.51,67.17,67.35,133200.0,67.28,67.51,67.17,67.35,133200.0
2013-11-04 11:30:00,67.38,67.41,67.05,67.09,330800.0,67.38,67.41,67.05,67.09,330800.0
2013-11-04 12:00:00,67.12,67.12,66.5,66.65,138400.0,67.12,67.12,66.5,66.65,138400.0
2013-11-04 12:30:00,66.69,67.0,66.62,66.68,125200.0,66.69,67.0,66.62,66.68,125200.0
2013-11-04 13:00:00,66.63,66.77,66.52,66.77,76100.0,66.63,66.77,66.52,66.77,76100.0
2013-11-04 13:30:00,66.77,66.79,66.46,66.46,78800.0,66.77,66.79,66.46,66.46,78800.0
2013-11-04 14:00:00,66.45,66.49,66.26,66.31,81800.0,66.45,66.49,66.26,66.31,81800.0
2013-11-04 14:30:00,66.31,66.4,66.26,66.29,76200.0,66.31,66.4,66.26,66.29,76200.0
2013-11-04 15:00:00,66.3,66.34,65.85,65.96,143200.0,66.3,66.34,65.85,65.96,143200.0
2013-11-04 15:30:00,65.99,66.35,65.96,66.21,417900.0,65.99,66.35,65.96,66.21,417900.0
2013-11-05 09:30:00,66.11,66.83,65.07,65.35,182400.0,66.11,66.83,65.07,65.35,182400.0
2013-11-05 10:00:00,65.36,65.54,64.95,65.45,200200.0,65.36,65.54,64.95,65.45,200200.0
2013-11-05 10:30:00,65.45,66.01,65.45,65.66,227300.0,65.45,66.01,65.45,65.66,227300.0
2013-11-05 11:00:00,65.67,65.79,65.23,65.4,107600.0,65.67,65.79,65.23,65.4,107600.0
2013-11-05 11:30:00,65.42,65.6,65.37,65.48,101600.0,65.42,65.6,65.37,65.48,101600.0
2013-11-05 12:00:00,65.48,65.96,65.46,65.7,68300.0,65.48,65.96,65.46,65.7,68300.0
2013-11-05 12:30:00,65.69,66.1,65.59,65.83,91800.0,65.69,66.1,65.59,65.83,91800.0
2013-11-05 13:00:00,65.79,66.19,65.78,66.16,108800.0,65.79,66.19,65.78,66.16,108800.0
2013-11-05 13:30:00,66.13,66.21,65.84,65.9,64800.0,66.13,66.21,65.84,65.9,64800.0
2013-11-05 14:00:00,65.9,66.01,65.76,65.77,134700.0,65.9,66.01,65.76,65.77,134700.0
2013-11-05 14:30:00,65.77,65.84,65.48,65.54,88100.0,65.77,65.84,65.48,65.54,88100.0
2013-11-05 15:00:00,65.54,65.58,65.33,65.42,135400.0,65.54,65.58,65.33,65.42,135400.0
2013-11-05 15:30:00,65.41,65.59,65.36,65.4,258000.0,65.41,65.59,65.36,65.4,258000.0
2013-11-06 09:30:00,65.09,65.4,64.52,64.95,251100.0,65.09,65.4,64.52,64.95,251100.0
2013-11-06 10:00:00,64.95,65.07,63.92,63.97,316600.0,64.95,65.07,63.92,63.97,316600.0
2013-11-06 10:30:00,63.99,64.2,63.09,63.18,329500.0,63.99,64.2,63.09,63.18,329500.0
2013-11-06 11:00:00,63.22,63.84,62.4,63.45,803900.0,63.22,63.84,62.4,63.45,803900.0
2013-11-06 11:30:00,63.46,64.04,63.21,63.21,449500.0,63.46,64.04,63.21,63.21,449500.0
2013-11-06 12:00:00,63.21,63.3,62.84,62.91,142700.0,63.21,63.3,62.84,62.91,142700.0
2013-11-06 12:30:00,62.95,63.05,62.5,62.69,271700.0,62.95,63.05,62.5,62.69,271700.0
2013-11-06 13:00:00,62.69,63.11,62.4,63.08,189600.0,62.69,63.11,62.4,63.08,189600.0
2013-11-06 13:30:00,63.06,63.14,61.96,62.4,428900.0,63.06,63.14,61.96,62.4,428900.0
2013-11-06 14:00:00,62.42,62.79,62.36,62.66,158300.0,62.42,62.79,62.36,62.66,158300.0
2013-11-06 14:30:00,62.66,62.75,62.37,62.4,209500.0,62.66,62.75,62.37,62.4,209500.0
2013-11-06 15:00:00,62.4,62.57,62.06,62.5,297400.0,62.4,62.57,62.06,62.5,297400.0
2013-11-06 15:30:00,62.52,62.81,62.4,62.6,758500.0,62.52,62.81,62.4,62.6,758500.0
2013-11-07 09:30:00,63.7,63.84,62.6,63.2,290600.0,63.7,63.84,62.6,63.2,290600.0
2013-11-07 10:00:00,63.17,63.3,61.66,61.73,114200.0,63.17,63.3,61.66,61.73,114200.0
2013-11-07 10:30:00,61.72,62.02,61.21,61.83,120000.0,61.72,62.02,61.21,61.83,120000.0
2013-11-07 11:00:00,61.77,62.24,61.7,62.08,106000.0,61.77,62.24,61.7,62.08,106000.0
2013-11-07 11:30:00,61.99,62.49,61.78,62.45,182600.0,61.99,62.49,61.78,62.45,182600.0
2013-11-07 12:00:00,62.48,62.68,62.1,62.19,188600.0,62.48,62.68,62.1,62.19,188600.0
2013-11-07 12:30:00,62.21,62.32,61.96,61.97,74600.0,62.21,62.32,61.96,61.97,74600.0
2013-11-07 13:00:00,61.97,62.06,61.51,61.58,108200.0,61.97,62.06,61.51,61.58,108200.0
2013-11-07 13:30:00,61.58,61.89,61.57,61.82,79000.0,61.58,61.89,61.57,61.82,79000.0
2013-11-07 14:00:00,61.82,61.83,61.39,61.47,73100.0,61.82,61.83,61.39,61.47,73100.0
2013-11-07 14:30:00,61.43,61.61,61.27,61.52,81100.0,61.43,61.61,61.27,61.52,81100.0
2013-11-07 15:00:00,61.51,61.58,61.05,61.05,108500.0,61.51,61.58,61.05,61.05,108500.0
2013-11-07 15:30:00,61.07,61.34,60.98,61.01,270600.0,61.07,61.34,60.98,61.01,270600.0
2013-11-08 09:30:00,60.86,62.25,60.78,61.64,188900.0,60.86,62.25,60.78,61.64,188900.0
2013-11-08 10:00:00,61.63,62.17,61.34,61.83,134600.0,61.63,62.17,61.34,61.83,134600.0
2013-11-08 10:30:00,61.83,61.99,60.89,61.02,207400.0,61.83,61.99,60.89,61.02,207400.0
2013-11-08 11:00:00,61.02,61.42,60.95,61.22,84700.0,61.02,61.42,60.95,61.22,84700.0
2013-11-08 11:30:00,61.27,61.63,61.07,61.63,248300.0,61.27,61.63,61.07,61.63,248300.0
2013-11-08 12:00:00,61.65,61.95,61.53,61.85,79200.0,61.65,61.95,61.53,61.85,79200.0
2013-11-08 12:30:00,61.81,61.89,61.33,61.37,104300.0,61.81,61.89,61.33,61.37,104300.0
2013-11-08 13:00:00,61.41,61.52,61.32,61.46,33100.0,61.41,61.52,61.32,61.46,33100.0
2013-11-08 13:30:00,61.48,61.56,61.16,61.34,83600.0,61.48,61.56,61.16,61.34,83600.0
2013-11-08 14:00:00,61.4,61.44,61.03,61.18,74400.0,61.4,61.44,61.03,61.18,74400.0
2013-11-08 14:30:00,61.19,61.21,60.72,60.75,117600.0,61.19,61.21,60.72,60.75,117600.0
2013-11-08 15:00:00,60.77,60.92,60.42,60.83,163500.0,60.77,60.92,60.42,60.83,163500.0
2013-11-08 15:30:00,60.84,61.28,60.81,61.05,455700.0,60.84,61.28,60.81,61.05,455700.0
2013-11-11 09:30:00,61.3,61.51,60.65,61.31,151500.0,61.3,61.51,60.65,61.31,151500.0
2013-11-11 10:00:00,61.32,61.65,60.78,60.78,378900.0,61.32,61.65,60.78,60.78,378900.0
2013-11-11 10:30:00,60.92,61.02,60.49,60.98,88300.0,60.92,61.02,60.49,60.98,88300.0
2013-11-11 11:00:00,60.97,60.97,60.15,60.18,222200.0,60.97,60.97,60.15,60.18,222200.0
2013-11-11 11:30:00,60.19,60.48,60.1,60.16,112500.0,60.19,60.48,60.1,60.16,112500.0
2013-11-11 12:00:00,60.14,60.62,60.14,60.46,86700.0,60.14,60.62,60.14,60.46,86700.0
2013-11-11 12:30:00,60.43,60.75,60.43,60.55,53600.0,60.43,60.75,60.43,60.55,53600.0
2013-11-11 13:00:00,60.52,60.57,60.28,60.31,61200.0,60.52,60.57,60.28,60.31,61200.0
2013-11-11 13:30:00,60.3,60.54,60.29,60.51,106300.0,60.3,60.54,60.29,60.51,106300.0
2013-11-11 14:00:00,60.5,60.54,60.36,60.46,116200.0,60.5,60.54,60.36,60.46,116200.0
2013-11-11 14:30:00,60.5,60.55,60.42,60.44,174000.0,60.5,60.55,60.42,60.44,174000.0
2013-11-11 15:00:00,60.44,60.55,60.4,60.54,181800.0,60.44,60.55,60.4,60.54,181800.0
2013-11-11 15:30:00,60.53,60.6,60.42,60.54,247000.0,60.53,60.6,60.42,60.54,247000.0
2013-11-12 09:30:00,60.01,60.27,58.06,58.08,535000.0,60.01,60.27,58.06,58.08,535000.0
2013-11-12 10:00:00,58.25,59.79,58.15,59.62,296400.0,58.25,59.79,58.15,59.62,296400.0
2013-11-12 10:30:00,59.62,60.56,59.51,60.07,321200.0,59.62,60.56,59.51,60.07,321200.0
2013-11-12 11:00:00,60.12,60.13,59.45,59.76,129800.0,60.12,60.13,59.45,59.76,129800.0
2013-11-12 11:30:00,59.77,59.88,58.96,59.1,173200.0,59.77,59.88,58.96,59.1,173200.0
2013-11-12 12:00:00,59.11,59.15,58.68,58.86,191300.0,59.11,59.15,58.68,58.86,191300.0
2013-11-12 12:30:00,58.8,58.93,58.5,58.9,116000.0,58.8,58.93,58.5,58.9,116000.0
2013-11-12 13:00:00,58.89,59.56,58.8,59.24,104100.0,58.89,59.56,58.8,59.24,104100.0
2013-11-12 13:30:00,59.23,59.84,59.06,59.54,169200.0,59.23,59.84,59.06,59.54,169200.0
2013-11-12 14:00:00,59.53,59.78,59.32,59.56,303300.0,59.53,59.78,59.32,59.56,303300.0
2013-11-12 14:30:00,59.57,59.79,59.43,59.78,194100.0,59.57,59.79,59.43,59.78,194100.0
2013-11-12 15:00:00,59.78,60.09,59.55,60.08,195800.0,59.78,60.09,59.55,60.08,195800.0
2013-11-12 15:30:00,60.08,60.37,60.02,60.19,640000.0,60.08,60.37,60.02,60.19,640000.0
2013-11-13 09:30:00,59.83,61.35,59.14,61.15,254800.0,59.83,61.35,59.14,61.15,254800.0
2013-11-13 10:00:00,61.1,61.64,60.44,60.88,401100.0,61.1,61.64,60.44,60.88,401100.0
2013-11-13 10:30:00,60.86,61.25,60.71,61.21,309200.0,60.86,61.25,60.71,61.21,309200.0
2013-11-13 11:00:00,61.19,61.26,60.64,61.03,226300.0,61.19,61.26,60.64,61.03,226300.0
2013-11-13 11:30:00,61.02,61.33,61.02,61.2,89700.0,61.02,61.33,61.02,61.2,89700.0
2013-11-13 12:00:00,61.19,61.8,61.09,61.77,147800.0,61.19,61.8,61.09,61.77,147800.0
2013-11-13 12:30:00,61.77,61.96,61.57,61.57,100000.0,61.77,61.96,61.57,61.57,100000.0
2013-11-13 13:00:00,61.56,61.77,61.12,61.75,96600.0,61.56,61.77,61.12,61.75,96600.0
2013-11-13 13:30:00,61.75,62.13,61.51,61.87,84100.0,61.75,62.13,61.51,61.87,84100.0
2013-11-13 14:00:00,61.82,61.84,61.24,61.34,119800.0,61.82,61.84,61.24,61.34,119800.0
2013-11-13 14:30:00,61.34,61.37,61.19,61.25,57100.0,61.34,61.37,61.19,61.25,57100.0
2013-11-13 15:00:00,61.24,61.27,61.02,61.03,133200.0,61.24,61.27,61.02,61.03,133200.0
2013-11-13 15:30:00,61.03,61.27,60.9,61.21,418800.0,61.03,61.27,60.9,61.21,418800.0
2013-11-14 09:30:00,61.58,61.7,60.6,61.14,99900.0,61.58,61.7,60.6,61.14,99900.0
2013-11-14 10:00:00,61.13,61.27,60.66,60.88,100500.0,61.13,61.27,60.66,60.88,100500.0
2013-11-14 10:30:00,60.95,61.55,60.95,61.26,58800.0,60.95,61.55,60.95,61.26,58800.0
2013-11-14 11:00:00,61.25,61.31,61.09,61.23,56300.0,61.25,61.31,61.09,61.23,56300.0
2013-11-14 11:30:00,61.21,61.23,60.76,60.82,66600.0,61.21,61.23,60.76,60.82,66600.0
2013-11-14 12:00:00,60.84,60.95,60.64,60.85,40000.0,60.84,60.95,60.64,60.85,40000.0
2013-11-14 12:30:00,60.83,60.97,60.67,60.68,26900.0,60.83,60.97,60.67,60.68,26900.0
2013-11-14 13:00:00,60.69,60.91,60.66,60.79,32400.0,60.69,60.91,60.66,60.79,32400.0
2013-11-14 13:30:00,60.81,60.89,60.71,60.84,40600.0,60.81,60.89,60.71,60.84,40600.0
2013-11-14 14:00:00,60.84,61.22,60.76,61.18,88200.0,60.84,61.22,60.76,61.18,88200.0
2013-11-14 14:30:00,61.17,61.22,60.92,60.96,41200.0,61.17,61.22,60.92,60.96,41200.0
2013-11-14 15:00:00,60.95,61.03,60.89,60.93,53400.0,60.95,61.03,60.89,60.93,53400.0
2013-11-14 15:30:00,60.94,61.24,60.9,61.03,179300.0,60.94,61.24,60.9,61.03,179300.0
2013-11-15 09:30:00,61.03,61.85,60.87,61.7,363900.0,61.03,61.85,60.87,61.7,363900.0
2013-11-15 10:00:00,61.69,62.5,61.67,62.4,280600.0,61.69,62.5,61.67,62.4,280600.0
2013-11-15 10:30:00,62.4,62.4,61.9,62.21,128200.0,62.4,62.4,61.9,62.21,128200.0
2013-11-15 11:00:00,62.21,62.96,62.14,62.71,142600.0,62.21,62.96,62.14,62.71,142600.0
2013-11-15 11:30:00,62.71,62.99,62.56,62.87,88900.0,62.71,62.99,62.56,62.87,88900.0
2013-11-15 12:00:00,62.87,62.92,62.57,62.86,84800.0,62.87,62.92,62.57,62.86,84800.0
2013-11-15 12:30:00,62.86,62.94,62.62,62.83,375000.0,62.86,62.94,62.62,62.83,375000.0
2013-11-15 13:00:00,62.85,63.12,62.79,63.01,157800.0,62.85,63.12,62.79,63.01,157800.0
2013-11-15 13:30:00,63.01,63.25,63.0,63.15,128500.0,63.01,63.25,63.0,63.15,128500.0
2013-11-15 14:00:00,63.14,63.29,63.02,63.2,79400.0,63.14,63.29,63.02,63.2,79400.0
2013-11-15 14:30:00,63.19,63.28,63.01,63.11,124200.0,63.19,63.28,63.01,63.11,124200.0
2013-11-15 15:00:00,63.08,63.19,62.89,63.08,257300.0,63.08,63.19,62.89,63.08,257300.0
2013-11-15 15:30:00,63.08,63.42,62.9,63.39,528500.0,63.08,63.42,62.9,63.39,528500.0
2013-11-18 09:30:00,63.21,63.98,62.65,62.91,182100.0,63.21,63.98,62.65,62.91,182100.0
2013-11-18 10:00:00,62.84,63.02,62.64,62.89,117100.0,62.84,63.02,62.64,62.89,117100.0
2013-11-18 10:30:00,62.93,62.98,62.47,62.71,258900.0,62.93,62.98,62.47,62.71,258900.0
2013-11-18 11:00:00,62.74,62.82,62.42,62.61,78700.0,62.74,62.82,62.42,62.61,78700.0
2013-11-18 11:30:00,62.6,62.69,62.25,62.37,62100.0,62.6,62.69,62.25,62.37,62100.0
2013-11-18 12:00:00,62.32,62.64,62.28,62.64,77300.0,62.32,62.64,62.28,62.64,77300.0
2013-11-18 12:30:00,62.63,62.72,62.47,62.65,64700.0,62.63,62.72,62.47,62.65,64700.0
2013-11-18 13:00:00,62.64,62.82,62.59,62.74,96100.0,62.64,62.82,62.59,62.74,96100.0
2013-11-18 13:30:00,62.74,62.77,62.54,62.66,116500.0,62.74,62.77,62.54,62.66,116500.0
2013-11-18 14:00:00,62.65,62.77,62.54,62.56,82000.0,62.65,62.77,62.54,62.56,82000.0
2013-11-18 14:30:00,62.56,62.6,61.87,61.88,76800.0,62.56,62.6,61.87,61.88,76800.0
2013-11-18 15:00:00,61.87,61.87,61.24,61.64,156400.0,61.87,61.87,61.24,61.64,156400.0
2013-11-18 15:30:00,61.6,61.79,61.49,61.7,319000.0,61.6,61.79,61.49,61.7,319000.0
2013-11-19 09:30:00,61.59,62.44,61.25,61.91,96300.0,61.59,62.44,61.25,61.91,96300.0
2013-11-19 10:00:00,61.94,62.29,61.83,61.97,175100.0,61.94,62.29,61.83,61.97,175100.0
2013-11-19 10:30:00,61.96,62.3,61.96,62.22,236900.0,61.96,62.3,61.96,62.22,236900.0
2013-11-19 11:00:00,62.21,62.41,62.2,62.26,127300.0,62.21,62.41,62.2,62.26,127300.0
2013-11-19 11:30:00,62.27,62.27,62.04,62.25,166300.0,62.27,62.27,62.04,62.25,166300.0
2013-11-19 12:00:00,62.27,62.71,62.24,62.62,74400.0,62.27,62.71,62.24,62.62,74400.0
2013-11-19 12:30:00,62.62,62.75,62.6,62.6,50100.0,62.62,62.75,62.6,62.6,50100.0
2013-11-19 13:00:00,62.57,62.59,62.36,62.36,85100.0,62.57,62.59,62.36,62.36,85100.0
2013-11-19 13:30:00,62.36,62.46,62.28,62.33,86200.0,62.36,62.46,62.28,62.33,86200.0
2013-11-19 14:00:00,62.32,62.54,62.28,62.4,134100.0,62.32,62.54,62.28,62.4,134100.0
2013-11-19 14:30:00,62.4,62.59,62.38,62.43,88000.0,62.4,62.59,62.38,62.43,88000.0
2013-11-19 15:00:00,62.42,62.67,62.38,62.6,131400.0,62.42,62.67,62.38,62.6,131400.0
2013-11-19 15:30:00,62.61,62.62,62.28,62.37,211200.0,62.61,62.62,62.28,62.37,211200.0
2013-11-20 09:30:00,62.53,63.48,62.39,63.32,234700.0,62.53,63.48,62.39,63.32,234700.0
2013-11-20 10:00:00,63.23,64.78,63.21,64.31,264800.0,63.23,64.78,63.21,64.31,264800.0
2013-11-20 10:30:00,64.33,65.33,63.98,64.98,294900.0,64.33,65.33,63.98,64.98,294900.0
2013-11-20 11:00:00,64.99,66.24,64.98,66.01,334100.0,64.99,66.24,64.98,66.01,334100.0
2013-11-20 11:30:00,65.97,67.69,65.96,66.43,440100.0,65.97,67.69,65.96,66.43,440100.0
2013-11-20 12:00:00,66.37,66.6,65.95,66.09,173700.0,66.37,66.6,65.95,66.09,173700.0
2013-11-20 12:30:00,66.06,66.41,65.77,65.85,200600.0,66.06,66.41,65.77,65.85,200600.0
2013-11-20 13:00:00,65.81,65.9,65.4,65.47,196400.0,65.81,65.9,65.4,65.47,196400.0
2013-11-20 13:30:00,65.5,65.77,65.42,65.59,148000.0,65.5,65.77,65.42,65.59,148000.0
2013-11-20 14:00:00,65.56,65.71,65.3,65.55,239900.0,65.56,65.71,65.3,65.55,239900.0
2013-11-20 14:30:00,65.55,65.66,65.03,65.55,167500.0,65.55,65.66,65.03,65.55,167500.0
2013-11-20 15:00:00,65.55,65.56,64.83,65.2,217500.0,65.55,65.56,64.83,65.2,217500.0
2013-11-20 15:30:00,65.2,65.23,65.02,65.14,429700.0,65.2,65.23,65.02,65.14,429700.0
2013-11-21 09:30:00,65.38,66.29,65.14,66.28,126500.0,65.38,66.29,65.14,66.28,126500.0
2013-11-21 10:00:00,66.07,66.16,65.73,65.73,259400.0,66.07,66.16,65.73,65.73,259400.0
2013-11-21 10:30:00,65.73,66.32,65.72,66.01,200200.0,65.73,66.32,65.72,66.01,200200.0
2013-11-21 11:00:00,66.0,66.03,65.65,65.9,93300.0,66.0,66.03,65.65,65.9,93300.0
2013-11-21 11:30:00,65.86,66.19,65.76,66.13,86900.0,65.86,66.19,65.76,66.13,86900.0
2013-11-21 12:00:00,66.16,66.25,66.0,66.22,47200.0,66.16,66.25,66.0,66.22,47200.0
2013-11-21 12:30:00,66.24,66.28,65.96,66.03,79400.0,66.24,66.28,65.96,66.03,79400.0
2013-11-21 13:00:00,66.05,66.23,65.99,66.1,41000.0,66.05,66.23,65.99,66.1,41000.0
2013-11-21 13:30:00,66.09,66.23,66.07,66.2,73000.0,66.09,66.23,66.07,66.2,73000.0
2013-11-21 14:00:00,66.2,66.28,65.96,66.0,48700.0,66.2,66.28,65.96,66.0,48700.0
2013-11-21 14:30:00,65.98,66.46,65.92,66.26,70400.0,65.98,66.46,65.92,66.26,70400.0
2013-11-21 15:00:00,66.27,66.49,66.23,66.44,101700.0,66.27,66.49,66.23,66.44,101700.0
2013-11-21 15:30:00,66.46,66.46,66.12,66.24,226300.0,66.46,66.46,66.12,66.24,226300.0
2013-11-22 09:30:00,66.63,67.73,66.51,67.42,142800.0,66.63,67.73,66.51,67.42,142800.0
2013-11-22 10:00:00,67.47,67.57,66.79,66.8,76000.0,67.47,67.57,66.79,66.8,76000.0
2013-11-22 10:30:00,66.81,67.44,66.69,66.74,68600.0,66.81,67.44,66.69,66.74,68600.0
2013-11-22 11:00:00,66.75,67.02,66.6,66.98,101500.0,66.75,67.02,66.6,66.98,101500.0
2013-11-22 11:30:00,66.94,67.29,66.75,67.29,77500.0,66.94,67.29,66.75,67.29,77500.0
2013-11-22 12:00:00,67.28,67.28,66.77,66.8,92000.0,67.28,67.28,66.77,66.8,92000.0
2013-11-22 12:30:00,66.78,66.85,66.61,66.82,80900.0,66.78,66.85,66.61,66.82,80900.0
2013-11-22 13:00:00,66.77,66.82,66.48,66.54,40800.0,66.77,66.82,66.48,66.54,40800.0
2013-11-22 13:30:00,66.57,66.58,66.25,66.42,31100.0,66.57,66.58,66.25,66.42,31100.0
2013-11-22 14:00:00,66.37,66.49,66.01,66.19,56100.0,66.37,66.49,66.01,66.19,56100.0
2013-11-22 14:30:00,66.21,66.25,65.98,66.08,78200.0,66.21,66.25,65.98,66.08,78200.0
2013-11-22 15:00:00,66.09,66.29,66.03,66.18,87400.0,66.09,66.29,66.03,66.18,87400.0
2013-11-22 15:30:00,66.16,66.36,66.13,66.28,189500.0,66.16,66.36,66.13,66.28,189500.0
2013-11-25 09:30:00,66.86,69.0,66.75,67.79,190400.0,66.86,69.0,66.75,67.79,190400.0
2013-11-25 10:00:00,67.8,68.58,67.67,68.23,177400.0,67.8,68.58,67.67,68.23,177400.0
2013-11-25 10:30:00,68.3,68.39,67.94,67.98,138400.0,68.3,68.39,67.94,67.98,138400.0
2013-11-25 11:00:00,67.99,68.34,67.85,68.32,118700.0,67.99,68.34,67.85,68.32,118700.0
2013-11-25 11:30:00,68.33,68.48,68.09,68.15,59800.0,68.33,68.48,68.09,68.15,59800.0
2013-11-25 12:00:00,68.09,68.28,68.02,68.16,81800.0,68.09,68.28,68.02,68.16,81800.0
2013-11-25 12:30:00,68.19,68.36,68.05,68.35,35200.0,68.19,68.36,68.05,68.35,35200.0
2013-11-25 13:00:00,68.37,68.44,68.19,68.43,61000.0,68.37,68.44,68.19,68.43,61000.0
2013-11-25 13:30:00,68.45,68.5,68.26,68.42,103600.0,68.45,68.5,68.26,68.42,103600.0
2013-11-25 14:00:00,68.43,68.5,68.15,68.28,87100.0,68.43,68.5,68.15,68.28,87100.0
2013-11-25 14:30:00,68.28,68.29,68.01,68.11,61200.0,68.28,68.29,68.01,68.11,61200.0
2013-11-25 15:00:00,68.09,68.14,67.77,67.82,101300.0,68.09,68.14,67.77,67.82,101300.0
2013-11-25 15:30:00,67.81,68.0,67.6,67.96,280000.0,67.81,68.0,67.6,67.96,280000.0
2013-11-26 09:30:00,68.12,68.57,67.32,67.51,127100.0,68.12,68.57,67.32,67.51,127100.0
2013-11-26 10:00:00,67.5,67.66,67.1,67.3,166100.0,67.5,67.66,67.1,67.3,166100.0
2013-11-26 10:30:00,67.3,67.63,67.26,67.39,195400.0,67.3,67.63,67.26,67.39,195400.0
2013-11-26 11:00:00,67.39,67.84,67.29,67.63,142600.0,67.39,67.84,67.29,67.63,142600.0
2013-11-26 11:30:00,67.63,67.76,67.44,67.45,37400.0,67.63,67.76,67.44,67.45,37400.0
2013-11-26 12:00:00,67.42,67.87,67.42,67.59,43200.0,67.42,67.87,67.42,67.59,43200.0
2013-11-26 12:30:00,67.55,67.96,67.49,67.92,88800.0,67.55,67.96,67.49,67.92,88800.0
2013-11-26 13:00:00,67.93,68.0,67.79,67.89,40800.0,67.93,68.0,67.79,67.89,40800.0
2013-11-26 13:30:00,67.86,68.03,67.74,67.98,92800.0,67.86,68.03,67.74,67.98,92800.0
2013-11-26 14:00:00,67.98,68.09,67.69,67.8,47000.0,67.98,68.09,67.69,67.8,47000.0
2013-11-26 14:30:00,67.88,68.22,67.83,68.09,92200.0,67.88,68.22,67.83,68.09,92200.0
2013-11-26 15:00:00,68.12,68.38,68.11,68.21,136500.0,68.12,68.38,68.11,68.21,136500.0
2013-11-26 15:30:00,68.21,68.47,68.16,68.42,405400.0,68.21,68.47,68.16,68.42,405400.0
2013-11-27 09:30:00,68.37,68.69,67.58,68.59,90400.0,68.37,68.69,67.58,68.59,90400.0
2013-11-27 10:00:00,68.58,68.79,68.31,68.31,143100.0,68.58,68.79,68.31,68.31,143100.0
2013-11-27 10:30:00,68.34,68.42,68.05,68.36,63600.0,68.34,68.42,68.05,68.36,63600.0
2013-11-27 11:00:00,68.3,68.4,68.15,68.3,72600.0,68.3,68.4,68.15,68.3,72600.0
2013-11-27 11:30:00,68.31,68.31,68.04,68.22,53500.0,68.31,68.31,68.04,68.22,53500.0
2013-11-27 12:00:00,68.21,68.33,68.14,68.21,44800.0,68.21,68.33,68.14,68.21,44800.0
2013-11-27 12:30:00,68.17,68.41,68.13,68.2,36900.0,68.17,68.41,68.13,68.2,36900.0
2013-11-27 13:00:00,68.2,68.44,68.16,68.42,78000.0,68.2,68.44,68.16,68.42,78000.0
2013-11-27 13:30:00,68.37,68.6,68.34,68.5,56000.0,68.37,68.6,68.34,68.5,56000.0
2013-11-27 14:00:00,68.5,68.51,68.13,68.19,66700.0,68.5,68.51,68.13,68.19,66700.0
2013-11-27 14:30:00,68.22,68.35,68.07,68.11,96900.0,68.22,68.35,68.07,68.11,96900.0
2013-11-27 15:00:00,68.11,68.3,68.07,68.3,57900.0,68.11,68.3,68.07,68.3,57900.0
2013-11-27 15:30:00,68.28,68.43,68.23,68.34,159400.0,68.28,68.43,68.23,68.34,159400.0
2013-11-29 09:30:00,68.8,69.95,68.8,69.8,114200.0,68.8,69.95,68.8,69.8,114200.0
2013-11-29 10:00:00,69.75,70.25,69.68,70.0,120300.0,69.75,70.25,69.68,70.0,120300.0
2013-11-29 10:30:00,69.99,70.69,69.98,70.5,83800.0,69.99,70.69,69.98,70.5,83800.0
2013-11-29 11:00:00,70.49,70.54,70.14,70.19,109000.0,70.49,70.54,70.14,70.19,109000.0
2013-11-29 11:30:00,70.17,70.33,69.86,69.88,115700.0,70.17,70.33,69.86,69.88,115700.0
2013-11-29 12:00:00,69.82,69.91,69.46,69.49,81800.0,69.82,69.91,69.46,69.49,81800.0
2013-11-29 12:30:00,69.48,69.81,69.27,69.41,208900.0,69.48,69.81,69.27,69.41,208900.0
2013-12-02 09:30:00,69.6,69.96,69.04,69.81,117900.0,69.6,69.96,69.04,69.81,117900.0
2013-12-02 10:00:00,69.96,70.18,69.54,69.88,115500.0,69.96,70.18,69.54,69.88,115500.0
2013-12-02 10:30:00,69.89,69.89,69.5,69.62,62800.0,69.89,69.89,69.5,69.62,62800.0
2013-12-02 11:00:00,69.63,70.02,69.51,69.63,95900.0,69.63,70.02,69.51,69.63,95900.0
2013-12-02 11:30:00,69.63,69.81,69.51,69.59,92700.0,69.63,69.81,69.51,69.59,92700.0
2013-12-02 12:00:00,69.6,69.66,69.46,69.66,73700.0,69.6,69.66,69.46,69.66,73700.0
2013-12-02 12:30:00,69.6,69.72,69.55,69.66,72000.0,69.6,69.72,69.55,69.66,72000.0
2013-12-02 13:00:00,69.68,69.92,69.56,69.83,56900.0,69.68,69.92,69.56,69.83,56900.0
2013-12-02 13:30:00,69.78,69.79,69.55,69.7,27000.0,69.78,69.79,69.55,69.7,27000.0
2013-12-02 14:00:00,69.67,69.7,69.35,69.45,86100.0,69.67,69.7,69.35,69.45,86100.0
2013-12-02 14:30:00,69.44,69.47,69.21,69.41,37300.0,69.44,69.47,69.21,69.41,37300.0
2013-12-02 15:00:00,69.43,69.44,69.04,69.12,62400.0,69.43,69.44,69.04,69.12,62400.0
2013-12-02 15:30:00,69.11,69.28,68.93,69.26,181800.0,69.11,69.28,68.93,69.26,181800.0
2013-12-03 09:30:00,68.81,69.04,67.53,67.57,112600.0,68.81,69.04,67.53,67.57,112600.0
2013-12-03 10:00:00,67.57,67.94,67.33,67.84,89400.0,67.57,67.94,67.33,67.84,89400.0
2013-12-03 10:30:00,67.87,68.04,67.75,67.89,71200.0,67.87,68.04,67.75,67.89,71200.0
2013-12-03 11:00:00,67.91,67.97,67.47,67.63,140700.0,67.91,67.97,67.47,67.63,140700.0
2013-12-03 11:30:00,67.6,67.91,67.56,67.71,176600.0,67.6,67.91,67.56,67.71,176600.0
2013-12-03 12:00:00,67.68,68.29,67.66,68.05,130100.0,67.68,68.29,67.66,68.05,130100.0
2013-12-03 12:30:00,68.06,68.28,67.92,68.12,179200.0,68.06,68.28,67.92,68.12,179200.0
2013-12-03 13:00:00,68.11,68.17,67.67,67.75,100700.0,68.11,68.17,67.67,67.75,100700.0
2013-12-03 13:30:00,67.79,67.93,67.74,67.8,48500.0,67.79,67.93,67.74,67.8,48500.0
2013-12-03 14:00:00,67.79,67.82,67.43,67.47,78300.0,67.79,67.82,67.43,67.47,78300.0
2013-12-03 14:30:00,67.47,67.78,67.32,67.75,64900.0,67.47,67.78,67.32,67.75,64900.0
2013-12-03 15:00:00,67.76,67.77,67.51,67.56,70900.0,67.76,67.77,67.51,67.56,70900.0
2013-12-03 15:30:00,67.57,67.69,67.49,67.66,215500.0,67.57,67.69,67.49,67.66,215500.0
2013-12-04 09:30:00,67.51,68.1,67.27,67.5,122500.0,67.51,68.1,67.27,67.5,122500.0
2013-12-04 10:00:00,67.53,67.9,67.45,67.48,77500.0,67.53,67.9,67.45,67.48,77500.0
2013-12-04 10:30:00,67.46,67.77,67.29,67.73,53500.0,67.46,67.77,67.29,67.73,53500.0
2013-12-04 11:00:00,67.74,67.82,67.02,67.09,72600.0,67.74,67.82,67.02,67.09,72600.0
2013-12-04 11:30:00,67.13,67.9,67.07,67.56,168700.0,67.13,67.9,67.07,67.56,168700.0
2013-12-04 12:00:00,67.54,67.54,67.13,67.25,50600.0,67.54,67.54,67.13,67.25,50600.0
2013-12-04 12:30:00,67.25,67.53,67.25,67.45,55600.0,67.25,67.53,67.25,67.45,55600.0
2013-12-04 13:00:00,67.44,67.54,67.17,67.17,87000.0,67.44,67.54,67.17,67.17,87000.0
2013-12-04 13:30:00,67.14,67.28,66.8,67.13,92300.0,67.14,67.28,66.8,67.13,92300.0
2013-12-04 14:00:00,67.11,67.42,67.08,67.32,42500.0,67.11,67.42,67.08,67.32,42500.0
2013-12-04 14:30:00,67.24,67.37,67.14,67.31,60500.0,67.24,67.37,67.14,67.31,60500.0
2013-12-04 15:00:00,67.29,67.34,67.05,67.26,113900.0,67.29,67.34,67.05,67.26,113900.0
2013-12-04 15:30:00,67.24,67.52,67.18,67.33,150900.0,67.24,67.52,67.18,67.33,150900.0
2013-12-05 09:30:00,67.14,67.42,66.45,66.75,122000.0,67.14,67.42,66.45,66.75,122000.0
2013-12-05 10:00:00,66.79,67.23,66.7,67.08,83000.0,66.79,67.23,66.7,67.08,83000.0
2013-12-05 10:30:00,67.1,67.43,66.57,66.6,113400.0,67.1,67.43,66.57,66.6,113400.0
2013-12-05 11:00:00,66.6,66.75,66.38,66.69,127300.0,66.6,66.75,66.38,66.69,127300.0
2013-12-05 11:30:00,66.69,66.72,66.43,66.56,43100.0,66.69,66.72,66.43,66.56,43100.0
2013-12-05 12:00:00,66.56,66.7,66.43,66.67,63500.0,66.56,66.7,66.43,66.67,63500.0
2013-12-05 12:30:00,66.7,66.7,66.28,66.36,78100.0,66.7,66.7,66.28,66.36,78100.0
2013-12-05 13:00:00,66.35,66.49,65.98,66.12,73900.0,66.35,66.49,65.98,66.12,73900.0
2013-12-05 13:30:00,66.17,66.42,66.05,66.37,62300.0,66.17,66.42,66.05,66.37,62300.0
2013-12-05 14:00:00,66.37,66.46,66.2,66.36,36300.0,66.37,66.46,66.2,66.36,36300.0
2013-12-05 14:30:00,66.34,66.42,66.15,66.23,52900.0,66.34,66.42,66.15,66.23,52900.0
2013-12-05 15:00:00,66.23,66.55,66.13,66.52,94200.0,66.23,66.55,66.13,66.52,94200.0
2013-12-05 15:30:00,66.5,66.66,66.34,66.47,178800.0,66.5,66.66,66.34,66.47,178800.0
2013-12-06 09:30:00,67.13,67.2,66.17,66.52,118300.0,67.13,67.2,66.17,66.52,118300.0
2013-12-06 10:00:00,66.54,66.7,66.03,66.06,49600.0,66.54,66.7,66.03,66.06,49600.0
2013-12-06 10:30:00,66.06,66.36,65.77,66.25,61200.0,66.06,66.36,65.77,66.25,61200.0
2013-12-06 11:00:00,66.27,66.66,66.14,66.66,82000.0,66.27,66.66,66.14,66.66,82000.0
2013-12-06 11:30:00,66.66,66.93,66.66,66.91,119700.0,66.66,66.93,66.66,66.91,119700.0
2013-12-06 12:00:00,66.87,66.94,66.77,66.8,58200.0,66.87,66.94,66.77,66.8,58200.0
2013-12-06 12:30:00,66.84,66.99,66.78,66.99,27700.0,66.84,66.99,66.78,66.99,27700.0
2013-12-06 13:00:00,66.99,66.99,66.35,66.39,78400.0,66.99,66.99,66.35,66.39,78400.0
2013-12-06 13:30:00,66.4,66.6,66.39,66.5,43100.0,66.4,66.6,66.39,66.5,43100.0
2013-12-06 14:00:00,66.52,66.63,66.39,66.5,46300.0,66.52,66.63,66.39,66.5,46300.0
2013-12-06 14:30:00,66.49,66.53,66.39,66.53,58400.0,66.49,66.53,66.39,66.53,58400.0
2013-12-06 15:00:00,66.53,66.53,66.32,66.35,60500.0,66.53,66.53,66.32,66.35,60500.0
2013-12-06 15:30:00,66.33,66.49,66.26,66.42,185300.0,66.33,66.49,66.26,66.42,185300.0
2013-12-09 09:30:00,66.58,66.85,66.4,66.82,179800.0,66.58,66.85,66.4,66.82,179800.0
2013-12-09 10:00:00,66.79,66.84,65.98,66.43,134200.0,66.79,66.84,65.98,66.43,134200.0
2013-12-09 10:30:00,66.42,66.87,66.34,66.62,91300.0,66.42,66.87,66.34,66.62,91300.0
2013-12-09 11:00:00,66.61,66.68,66.28,66.48,132300.0,66.61,66.68,66.28,66.48,132300.0
2013-12-09 11:30:00,66.43,66.54,66.34,66.47,68300.0,66.43,66.54,66.34,66.47,68300.0
2013-12-09 12:00:00,66.47,66.53,66.31,66.4,59300.0,66.47,66.53,66.31,66.4,59300.0
2013-12-09 12:30:00,66.41,66.68,66.2,66.21,51600.0,66.41,66.68,66.2,66.21,51600.0
2013-12-09 13:00:00,66.26,66.41,66.09,66.37,50300.0,66.26,66.41,66.09,66.37,50300.0
2013-12-09 13:30:00,66.38,66.56,66.3,66.36,47900.0,66.38,66.56,66.3,66.36,47900.0
2013-12-09 14:00:00,66.37,66.46,66.27,66.38,58200.0,66.37,66.46,66.27,66.38,58200.0
2013-12-09 14:30:00,66.37,66.58,66.33,66.54,155100.0,66.37,66.58,66.33,66.54,155100.0
2013-12-09 15:00:00,66.55,66.66,66.38,66.43,160200.0,66.55,66.66,66.38,66.43,160200.0
2013-12-09 15:30:00,66.44,66.75,66.44,66.75,251700.0,66.44,66.75,66.44,66.75,251700.0
2013-12-10 09:30:00,66.73,67.13,65.6,65.68,79100.0,66.73,67.13,65.6,65.68,79100.0
2013-12-10 10:00:00,65.69,66.66,65.6,66.34,84300.0,65.69,66.66,65.6,66.34,84300.0
2013-12-10 10:30:00,66.37,66.55,66.13,66.16,54300.0,66.37,66.55,66.13,66.16,54300.0
2013-12-10 11:00:00,66.17,66.47,66.14,66.43,50700.0,66.17,66.47,66.14,66.43,50700.0
2013-12-10 11:30:00,66.42,66.55,66.3,66.46,46700.0,66.42,66.55,66.3,66.46,46700.0
2013-12-10 12:00:00,66.47,66.5,65.78,66.04,101400.0,66.47,66.5,65.78,66.04,101400.0
2013-12-10 12:30:00,66.02,66.15,65.87,65.87,49300.0,66.02,66.15,65.87,65.87,49300.0
2013-12-10 13:00:00,65.87,66.02,65.56,65.57,74500.0,65.87,66.02,65.56,65.57,74500.0
2013-12-10 13:30:00,65.56,65.66,65.4,65.48,63400.0,65.56,65.66,65.4,65.48,63400.0
2013-12-10 14:00:00,65.48,66.03,65.46,66.03,60000.0,65.48,66.03,65.46,66.03,60000.0
2013-12-10 14:30:00,66.01,66.06,65.82,66.0,62500.0,66.01,66.06,65.82,66.0,62500.0
2013-12-10 15:00:00,66.01,66.54,65.96,66.46,105600.0,66.01,66.54,65.96,66.46,105600.0
2013-12-10 15:30:00,66.46,66.59,66.19,66.24,246400.0,66.46,66.59,66.19,66.24,246400.0
2013-12-11 09:30:00,66.11,66.24,65.16,65.85,79600.0,66.11,66.24,65.16,65.85,79600.0
2013-12-11 10:00:00,65.83,66.04,65.3,65.3,65900.0,65.83,66.04,65.3,65.3,65900.0
2013-12-11 10:30:00,65.33,65.4,64.91,65.14,91600.0,65.33,65.4,64.91,65.14,91600.0
2013-12-11 11:00:00,65.15,65.33,65.0,65.15,57800.0,65.15,65.33,65.0,65.15,57800.0
2013-12-11 11:30:00,65.13,65.17,64.97,65.05,46500.0,65.13,65.17,64.97,65.05,46500.0
2013-12-11 12:00:00,65.05,65.11,64.62,64.66,96800.0,65.05,65.11,64.62,64.66,96800.0
2013-12-11 12:30:00,64.64,64.81,64.6,64.68,49100.0,64.64,64.81,64.6,64.68,49100.0
2013-12-11 13:00:00,64.7,64.94,64.66,64.72,53100.0,64.7,64.94,64.66,64.72,53100.0
2013-12-11 13:30:00,64.7,64.77,64.5,64.5,82100.0,64.7,64.77,64.5,64.5,82100.0
2013-12-11 14:00:00,64.52,64.55,64.21,64.32,102500.0,64.52,64.55,64.21,64.32,102500.0
2013-12-11 14:30:00,64.32,64.59,64.21,64.3,75800.0,64.32,64.59,64.21,64.3,75800.0
2013-12-11 15:00:00,64.25,64.56,64.18,64.44,154400.0,64.25,64.56,64.18,64.44,154400.0
2013-12-11 15:30:00,64.42,64.57,64.25,64.39,288300.0,64.42,64.57,64.25,64.39,288300.0
2013-12-12 09:30:00,64.38,65.26,64.12,64.96,79900.0,64.38,65.26,64.12,64.96,79900.0
2013-12-12 10:00:00,64.97,65.78,64.92,65.35,151200.0,64.97,65.78,64.92,65.35,151200.0
2013-12-12 10:30:00,65.42,66.5,65.38,65.97,177600.0,65.42,66.5,65.38,65.97,177600.0
2013-12-12 11:00:00,66.01,66.04,65.66,65.66,42300.0,66.01,66.04,65.66,65.66,42300.0
2013-12-12 11:30:00,65.68,65.75,65.36,65.36,53700.0,65.68,65.75,65.36,65.36,53700.0
2013-12-12 12:00:00,65.36,65.42,65.0,65.18,68300.0,65.36,65.42,65.0,65.18,68300.0
2013-12-12 12:30:00,65.17,65.39,65.03,65.29,61700.0,65.17,65.39,65.03,65.29,61700.0
2013-12-12 13:00:00,65.26,65.54,65.25,65.54,72500.0,65.26,65.54,65.25,65.54,72500.0
2013-12-12 13:30:00,65.58,65.84,65.44,65.77,84400.0,65.58,65.84,65.44,65.77,84400.0
2013-12-12 14:00:00,65.77,65.94,65.67,65.68,68600.0,65.77,65.94,65.67,65.68,68600.0
2013-12-12 14:30:00,65.7,65.77,65.56,65.65,67100.0,65.7,65.77,65.56,65.65,67100.0
2013-12-12 15:00:00,65.65,65.79,65.52,65.62,95700.0,65.65,65.79,65.52,65.62,95700.0
2013-12-12 15:30:00,65.62,65.67,65.3,65.37,233300.0,65.62,65.67,65.3,65.37,233300.0
2013-12-13 09:30:00,65.11,65.91,64.12,64.24,114700.0,65.11,65.91,64.12,64.24,114700.0
2013-12-13 10:00:00,64.29,64.7,64.15,64.27,124900.0,64.29,64.7,64.15,64.27,124900.0
2013-12-13 10:30:00,64.27,64.92,64.26,64.57,99100.0,64.27,64.92,64.26,64.57,99100.0
2013-12-13 11:00:00,64.56,64.72,64.23,64.23,120200.0,64.56,64.72,64.23,64.23,120200.0
2013-12-13 11:30:00,64.2,64.74,64.2,64.64,45600.0,64.2,64.74,64.2,64.64,45600.0
2013-12-13 12:00:00,64.61,65.18,64.55,65.04,45600.0,64.61,65.18,64.55,65.04,45600.0
2013-12-13 12:30:00,65.04,65.05,64.74,65.0,49700.0,65.04,65.05,64.74,65.0,49700.0
2013-12-13 13:00:00,64.92,64.96,64.71,64.9,66300.0,64.92,64.96,64.71,64.9,66300.0
2013-12-13 13:30:00,64.89,64.99,64.74,64.76,56300.0,64.89,64.99,64.74,64.76,56300.0
2013-12-13 14:00:00,64.76,64.79,64.22,64.35,75500.0,64.76,64.79,64.22,64.35,75500.0
2013-12-13 14:30:00,64.34,64.84,64.33,64.82,69800.0,64.34,64.84,64.33,64.82,69800.0
2013-12-13 15:00:00,64.83,65.11,64.81,65.09,82300.0,64.83,65.11,64.81,65.09,82300.0
2013-12-13 15:30:00,65.07,65.26,64.88,65.17,215400.0,65.07,65.26,64.88,65.17,215400.0
2013-12-16 09:30:00,65.68,66.64,65.16,66.38,135100.0,65.68,66.64,65.16,66.38,135100.0
2013-12-16 10:00:00,66.39,66.39,65.11,65.19,94000.0,66.39,66.39,65.11,65.19,94000.0
2013-12-16 10:30:00,65.19,65.29,64.91,65.01,133600.0,65.19,65.29,64.91,65.01,133600.0
2013-12-16 11:00:00,64.95,65.01,64.54,64.65,75100.0,64.95,65.01,64.54,64.65,75100.0
2013-12-16 11:30:00,64.67,64.75,64.41,64.54,63300.0,64.67,64.75,64.41,64.54,63300.0
2013-12-16 12:00:00,64.55,64.58,64.24,64.45,59300.0,64.55,64.58,64.24,64.45,59300.0
2013-12-16 12:30:00,64.42,64.55,64.36,64.41,64700.0,64.42,64.55,64.36,64.41,64700.0
2013-12-16 13:00:00,64.4,64.44,63.91,64.18,98800.0,64.4,64.44,63.91,64.18,98800.0
2013-12-16 13:30:00,64.18,64.39,64.12,64.33,65400.0,64.18,64.39,64.12,64.33,65400.0
2013-12-16 14:00:00,64.34,64.48,64.28,64.36,55300.0,64.34,64.48,64.28,64.36,55300.0
2013-12-16 14:30:00,64.38,64.42,64.21,64.38,69400.0,64.38,64.42,64.21,64.38,69400.0
2013-12-16 15:00:00,64.37,64.53,64.34,64.53,88000.0,64.37,64.53,64.34,64.53,88000.0
2013-12-16 15:30:00,64.53,65.03,64.52,64.75,294800.0,64.53,65.03,64.52,64.75,294800.0
2013-12-17 09:30:00,64.59,64.73,63.63,64.17,83700.0,64.59,64.73,63.63,64.17,83700.0
2013-12-17 10:00:00,64.19,64.22,63.7,64.19,169600.0,64.19,64.22,63.7,64.19,169600.0
2013-12-17 10:30:00,64.19,64.49,64.06,64.28,76500.0,64.19,64.49,64.06,64.28,76500.0
2013-12-17 11:00:00,64.25,64.34,64.14,64.18,65100.0,64.25,64.34,64.14,64.18,65100.0
2013-12-17 11:30:00,64.24,64.38,64.16,64.24,65200.0,64.24,64.38,64.16,64.24,65200.0
2013-12-17 12:00:00,64.29,64.72,64.25,64.72,59600.0,64.29,64.72,64.25,64.72,59600.0
2013-12-17 12:30:00,64.73,65.14,64.7,65.09,99800.0,64.73,65.14,64.7,65.09,99800.0
2013-12-17 13:00:00,65.13,65.18,64.88,64.91,47500.0,65.13,65.18,64.88,64.91,47500.0
2013-12-17 13:30:00,64.95,65.32,64.92,65.31,49700.0,64.95,65.32,64.92,65.31,49700.0
2013-12-17 14:00:00,65.31,65.81,65.29,65.51,107400.0,65.31,65.81,65.29,65.51,107400.0
2013-12-17 14:30:00,65.5,65.63,65.43,65.57,108400.0,65.5,65.63,65.43,65.57,108400.0
2013-12-17 15:00:00,65.58,65.7,65.51,65.62,86100.0,65.58,65.7,65.51,65.62,86100.0
2013-12-17 15:30:00,65.61,65.74,65.45,65.56,320600.0,65.61,65.74,65.45,65.56,320600.0
2013-12-18 09:30:00,66.1,68.06,66.0,67.86,280400.0,66.1,68.06,66.0,67.86,280400.0
2013-12-18 10:00:00,67.86,69.11,67.82,68.92,464700.0,67.86,69.11,67.82,68.92,464700.0
2013-12-18 10:30:00,68.93,69.61,68.77,68.79,258800.0,68.93,69.61,68.77,68.79,258800.0
2013-12-18 11:00:00,68.74,69.05,68.39,68.95,155400.0,68.74,69.05,68.39,68.95,155400.0
2013-12-18 11:30:00,69.0,69.17,68.38,68.39,259600.0,69.0,69.17,68.38,68.39,259600.0
2013-12-18 12:00:00,68.4,68.42,67.99,67.99,82700.0,68.4,68.42,67.99,67.99,82700.0
2013-12-18 12:30:00,68.02,68.05,67.64,67.78,148100.0,68.02,68.05,67.64,67.78,148100.0
2013-12-18 13:00:00,67.79,68.3,67.45,68.21,132700.0,67.79,68.3,67.45,68.21,132700.0
2013-12-18 13:30:00,68.28,68.5,67.84,68.5,121800.0,68.28,68.5,67.84,68.5,121800.0
2013-12-18 14:00:00,68.23,68.78,67.32,68.59,216800.0,68.23,68.78,67.32,68.59,216800.0
2013-12-18 14:30:00,68.59,68.63,68.07,68.39,194100.0,68.59,68.63,68.07,68.39,194100.0
2013-12-18 15:00:00,68.39,68.49,67.94,68.26,208800.0,68.39,68.49,67.94,68.26,208800.0
2013-12-18 15:30:00,68.26,68.7,68.23,68.66,632900.0,68.26,68.7,68.23,68.66,632900.0
2013-12-19 09:30:00,66.99,70.5,66.99,69.58,692600.0,66.99,70.5,66.99,69.58,692600.0
2013-12-19 10:00:00,69.43,71.0,69.26,70.49,1006600.0,69.43,71.0,69.26,70.49,1006600.0
2013-12-19 10:30:00,70.45,70.55,69.76,70.22,391100.0,70.45,70.55,69.76,70.22,391100.0
2013-12-19 11:00:00,70.25,70.47,70.0,70.39,124200.0,70.25,70.47,70.0,70.39,124200.0
2013-12-19 11:30:00,70.37,70.49,69.96,70.16,192300.0,70.37,70.49,69.96,70.16,192300.0
2013-12-19 12:00:00,70.18,70.29,70.1,70.19,126800.0,70.18,70.29,70.1,70.19,126800.0
2013-12-19 12:30:00,70.19,70.71,70.18,70.61,116600.0,70.19,70.71,70.18,70.61,116600.0
2013-12-19 13:00:00,70.58,70.67,70.43,70.53,283300.0,70.58,70.67,70.43,70.53,283300.0
2013-12-19 13:30:00,70.53,70.57,70.09,70.17,131100.0,70.53,70.57,70.09,70.17,131100.0
2013-12-19 14:00:00,70.17,70.22,69.82,70.01,156800.0,70.17,70.22,69.82,70.01,156800.0
2013-12-19 14:30:00,69.99,70.06,69.74,69.99,118000.0,69.99,70.06,69.74,69.99,118000.0
2013-12-19 15:00:00,69.99,70.03,69.81,69.99,239600.0,69.99,70.03,69.81,69.99,239600.0
2013-12-19 15:30:00,69.96,70.16,69.88,69.95,429300.0,69.96,70.16,69.88,69.95,429300.0
2013-12-20 09:30:00,70.49,70.83,69.88,70.6,599900.0,70.49,70.83,69.88,70.6,599900.0
2013-12-20 10:00:00,70.66,70.67,70.25,70.53,187000.0,70.66,70.67,70.25,70.53,187000.0
2013-12-20 10:30:00,70.51,70.74,70.36,70.37,171300.0,70.51,70.74,70.36,70.37,171300.0
2013-12-20 11:00:00,70.36,70.75,70.34,70.4,165500.0,70.36,70.75,70.34,70.4,165500.0
2013-12-20 11:30:00,70.4,71.38,70.34,71.38,252200.0,70.4,71.38,70.34,71.38,252200.0
2013-12-20 12:00:00,71.39,71.44,71.15,71.28,85300.0,71.39,71.44,71.15,71.28,85300.0
2013-12-20 12:30:00,71.28,71.49,71.22,71.22,57800.0,71.28,71.49,71.22,71.22,57800.0
2013-12-20 13:00:00,71.22,71.81,71.22,71.81,71900.0,71.22,71.81,71.22,71.81,71900.0
2013-12-20 13:30:00,71.81,71.91,71.69,71.91,60800.0,71.81,71.91,71.69,71.91,60800.0
2013-12-20 14:00:00,71.92,71.94,71.45,71.48,77200.0,71.92,71.94,71.45,71.48,77200.0
2013-12-20 14:30:00,71.46,71.73,71.17,71.17,101900.0,71.46,71.73,71.17,71.17,101900.0
2013-12-20 15:00:00,71.2,71.7,71.15,71.7,123500.0,71.2,71.7,71.15,71.7,123500.0
2013-12-20 15:30:00,71.69,71.89,71.57,71.84,437800.0,71.69,71.89,71.57,71.84,437800.0
2013-12-23 09:30:00,72.4,73.24,72.0,72.82,197200.0,72.4,73.24,72.0,72.82,197200.0
2013-12-23 10:00:00,72.78,73.4,72.69,73.4,164800.0,72.78,73.4,72.69,73.4,164800.0
2013-12-23 10:30:00,73.31,73.6,73.0,73.04,78200.0,73.31,73.6,73.0,73.04,78200.0
2013-12-23 11:00:00,73.04,73.29,73.0,73.29,58500.0,73.04,73.29,73.0,73.29,58500.0
2013-12-23 11:30:00,73.29,73.44,73.13,73.32,62800.0,73.29,73.44,73.13,73.32,62800.0
2013-12-23 12:00:00,73.31,73.31,72.89,73.13,57300.0,73.31,73.31,72.89,73.13,57300.0
2013-12-23 12:30:00,73.13,73.13,72.84,72.84,77700.0,73.13,73.13,72.84,72.84,77700.0
2013-12-23 13:00:00,72.9,72.9,72.72,72.74,52300.0,72.9,72.9,72.72,72.74,52300.0
2013-12-23 13:30:00,72.8,72.8,72.6,72.76,77300.0,72.8,72.8,72.6,72.76,77300.0
2013-12-23 14:00:00,72.76,72.89,72.62,72.68,56400.0,72.76,72.89,72.62,72.68,56400.0
2013-12-23 14:30:00,72.65,73.17,72.65,73.17,92200.0,72.65,73.17,72.65,73.17,92200.0
2013-12-23 15:00:00,73.16,73.8,73.13,73.8,257800.0,73.16,73.8,73.13,73.8,257800.0
2013-12-23 15:30:00,73.78,73.89,73.32,73.49,360100.0,73.78,73.89,73.32,73.49,360100.0
2013-12-24 09:30:00,73.5,73.78,72.84,73.12,91200.0,73.5,73.78,72.84,73.12,91200.0
2013-12-24 10:00:00,73.18,73.78,73.14,73.55,62200.0,73.18,73.78,73.14,73.55,62200.0
2013-12-24 10:30:00,73.54,73.68,73.17,73.28,55400.0,73.54,73.68,73.17,73.28,55400.0
2013-12-24 11:00:00,73.32,73.87,73.24,73.78,62700.0,73.32,73.87,73.24,73.78,62700.0
2013-12-24 11:30:00,73.73,73.82,73.57,73.58,38800.0,73.73,73.82,73.57,73.58,38800.0
2013-12-24 12:00:00,73.57,73.6,72.94,72.95,66500.0,73.57,73.6,72.94,72.95,66500.0
2013-12-24 12:30:00,72.98,73.61,72.96,73.49,115500.0,72.98,73.61,72.96,73.49,115500.0
2013-12-26 09:30:00,73.35,74.0,72.76,72.88,136100.0,73.35,74.0,72.76,72.88,136100.0
2013-12-26 10:00:00,72.91,73.93,72.88,73.91,69500.0,72.91,73.93,72.88,73.91,69500.0
2013-12-26 10:30:00,73.92,74.05,73.78,73.94,76800.0,73.92,74.05,73.78,73.94,76800.0
2013-12-26 11:00:00,73.89,73.96,73.8,73.84,61100.0,73.89,73.96,73.8,73.84,61100.0
2013-12-26 11:30:00,73.84,73.85,73.55,73.59,32400.0,73.84,73.85,73.55,73.59,32400.0
2013-12-26 12:00:00,73.58,73.75,73.56,73.67,38600.0,73.58,73.75,73.56,73.67,38600.0
2013-12-26 12:30:00,73.67,73.76,73.58,73.65,26800.0,73.67,73.76,73.58,73.65,26800.0
2013-12-26 13:00:00,73.65,73.74,73.58,73.61,31000.0,73.65,73.74,73.58,73.61,31000.0
2013-12-26 13:30:00,73.61,73.77,73.6,73.7,26800.0,73.61,73.77,73.6,73.7,26800.0
2013-12-26 14:00:00,73.71,73.82,73.68,73.73,33000.0,73.71,73.82,73.68,73.73,33000.0
2013-12-26 14:30:00,73.75,73.81,73.68,73.75,32900.0,73.75,73.81,73.68,73.75,32900.0
2013-12-26 15:00:00,73.74,73.88,73.66,73.7,65600.0,73.74,73.88,73.66,73.7,65600.0
2013-12-26 15:30:00,73.68,73.82,73.58,73.8,147700.0,73.68,73.82,73.58,73.8,147700.0
2013-12-27 09:30:00,73.82,74.01,73.12,73.5,69900.0,73.82,74.01,73.12,73.5,69900.0
2013-12-27 10:00:00,73.5,74.08,73.5,73.73,43700.0,73.5,74.08,73.5,73.73,43700.0
2013-12-27 10:30:00,73.67,73.72,72.99,73.14,154200.0,73.67,73.72,72.99,73.14,154200.0
2013-12-27 11:00:00,73.19,73.44,73.18,73.44,53800.0,73.19,73.44,73.18,73.44,53800.0
2013-12-27 11:30:00,73.48,73.53,73.26,73.43,62600.0,73.48,73.53,73.26,73.43,62600.0
2013-12-27 12:00:00,73.43,73.59,73.28,73.43,22100.0,73.43,73.59,73.28,73.43,22100.0
2013-12-27 12:30:00,73.4,73.43,73.26,73.32,32600.0,73.4,73.43,73.26,73.32,32600.0
2013-12-27 13:00:00,73.32,73.38,73.23,73.38,21800.0,73.32,73.38,73.23,73.38,21800.0
2013-12-27 13:30:00,73.4,73.44,73.32,73.38,19200.0,73.4,73.44,73.32,73.38,19200.0
2013-12-27 14:00:00,73.37,73.55,73.34,73.4,32900.0,73.37,73.55,73.34,73.4,32900.0
2013-12-27 14:30:00,73.38,73.45,73.25,73.26,34100.0,73.38,73.45,73.25,73.26,34100.0
2013-12-27 15:00:00,73.25,73.34,73.23,73.32,41700.0,73.25,73.34,73.23,73.32,41700.0
2013-12-27 15:30:00,73.32,73.46,73.31,73.46,107300.0,73.32,73.46,73.31,73.46,107300.0
2013-12-30 09:30:00,75.4,75.4,72.8,73.38,53700.0,75.4,75.4,72.8,73.38,53700.0
2013-12-30 10:00:00,73.5,73.76,73.31,73.39,35200.0,73.5,73.76,73.31,73.39,35200.0
2013-12-30 10:30:00,73.4,73.88,73.3,73.75,62400.0,73.4,73.88,73.3,73.75,62400.0
2013-12-30 11:00:00,73.81,74.02,73.74,73.8,60300.0,73.81,74.02,73.74,73.8,60300.0
2013-12-30 11:30:00,73.8,73.89,73.61,73.78,31600.0,73.8,73.89,73.61,73.78,31600.0
2013-12-30 12:00:00,73.79,73.84,73.66,73.7,31400.0,73.79,73.84,73.66,73.7,31400.0
2013-12-30 12:30:00,73.67,73.8,73.65,73.73,41200.0,73.67,73.8,73.65,73.73,41200.0
2013-12-30 13:00:00,73.73,73.82,73.67,73.72,36400.0,73.73,73.82,73.67,73.72,36400.0
2013-12-30 13:30:00,73.7,74.27,73.65,74.27,46400.0,73.7,74.27,73.65,74.27,46400.0
2013-12-30 14:00:00,74.26,74.29,74.07,74.26,62100.0,74.26,74.29,74.07,74.26,62100.0
2013-12-30 14:30:00,74.26,74.34,73.83,73.94,56600.0,74.26,74.34,73.83,73.94,56600.0
2013-12-30 15:00:00,73.96,73.97,73.78,73.78,41600.0,73.96,73.97,73.78,73.78,41600.0
2013-12-30 15:30:00,73.79,74.05,73.77,73.89,152800.0,73.79,74.05,73.77,73.89,152800.0
2013-12-31 09:30:00,74.13,74.7,73.87,73.87,127600.0,74.13,74.7,73.87,73.87,127600.0
2013-12-31 10:00:00,73.85,74.1,73.69,73.81,71100.0,73.85,74.1,73.69,73.81,71100.0
2013-12-31 10:30:00,73.81,74.5,73.8,74.49,53400.0,73.81,74.5,73.8,74.49,53400.0
2013-12-31 11:00:00,74.5,74.69,74.4,74.46,37500.0,74.5,74.69,74.4,74.46,37500.0
2013-12-31 11:30:00,74.44,74.47,74.3,74.31,26900.0,74.44,74.47,74.3,74.31,26900.0
2013-12-31 12:00:00,74.32,74.35,74.2,74.31,26500.0,74.32,74.35,74.2,74.31,26500.0
2013-12-31 12:30:00,74.29,74.38,74.22,74.3,25600.0,74.29,74.38,74.22,74.3,25600.0
2013-12-31 13:00:00,74.3,74.38,74.28,74.3,41700.0,74.3,74.38,74.28,74.3,41700.0
2013-12-31 13:30:00,74.31,74.38,74.25,74.27,37700.0,74.31,74.38,74.25,74.27,37700.0
2013-12-31 14:00:00,74.28,74.3,74.03,74.04,30200.0,74.28,74.3,74.03,74.04,30200.0
2013-12-31 14:30:00,74.03,74.08,73.91,74.05,36300.0,74.03,74.08,73.91,74.05,36300.0
2013-12-31 15:00:00,74.05,74.16,73.95,74.09,42000.0,74.05,74.16,73.95,74.09,42000.0
2013-12-31 15:30:00,74.1,74.36,74.07,74.29,202100.0,74.1,74.36,74.07,74.29,202100.0
2014-01-02 09:30:00,74.07,74.16,73.23,73.69,92100.0,74.07,74.16,73.23,73.69,92100.0
2014-01-02 10:00:00,73.57,74.03,73.31,73.44,98400.0,73.57,74.03,73.31,73.44,98400.0
2014-01-02 10:30:00,73.5,74.0,73.39,73.76,38600.0,73.5,74.0,73.39,73.76,38600.0
2014-01-02 11:00:00,73.77,73.78,73.39,73.41,64500.0,73.77,73.78,73.39,73.41,64500.0
2014-01-02 11:30:00,73.45,73.61,73.33,73.43,44100.0,73.45,73.61,73.33,73.43,44100.0
2014-01-02 12:00:00,73.46,73.52,73.25,73.27,97800.0,73.46,73.52,73.25,73.27,97800.0
2014-01-02 12:30:00,73.33,73.47,73.2,73.42,83300.0,73.33,73.47,73.2,73.42,83300.0
2014-01-02 13:00:00,73.45,73.45,72.88,73.21,90100.0,73.45,73.45,72.88,73.21,90100.0
2014-01-02 13:30:00,73.19,73.74,73.04,73.7,55200.0,73.19,73.74,73.04,73.7,55200.0
2014-01-02 14:00:00,73.75,73.76,73.27,73.36,36500.0,73.75,73.76,73.27,73.36,36500.0
2014-01-02 14:30:00,73.43,73.63,73.35,73.48,37600.0,73.43,73.63,73.35,73.48,37600.0
2014-01-02 15:00:00,73.54,73.72,73.5,73.51,84200.0,73.54,73.72,73.5,73.51,84200.0
2014-01-02 15:30:00,73.55,73.95,73.42,73.83,188600.0,73.55,73.95,73.42,73.83,188600.0
2014-01-03 09:30:00,74.01,74.56,73.17,74.56,60900.0,74.01,74.56,73.17,74.56,60900.0
2014-01-03 10:00:00,74.54,74.54,74.04,74.46,61200.0,74.54,74.54,74.04,74.46,61200.0
2014-01-03 10:30:00,74.46,74.63,73.91,74.0,56900.0,74.46,74.63,73.91,74.0,56900.0
2014-01-03 11:00:00,73.97,73.99,73.5,73.53,37200.0,73.97,73.99,73.5,73.53,37200.0
2014-01-03 11:30:00,73.69,73.72,73.16,73.29,64500.0,73.69,73.72,73.16,73.29,64500.0
2014-01-03 12:00:00,73.34,73.69,73.27,73.59,61200.0,73.34,73.69,73.27,73.59,61200.0
2014-01-03 12:30:00,73.59,73.76,73.55,73.59,96800.0,73.59,73.76,73.55,73.59,96800.0
2014-01-03 13:00:00,73.6,73.7,73.54,73.54,51100.0,73.6,73.7,73.54,73.54,51100.0
2014-01-03 13:30:00,73.52,73.59,73.32,73.5,32700.0,73.52,73.59,73.32,73.5,32700.0
2014-01-03 14:00:00,73.51,73.54,73.38,73.39,32000.0,73.51,73.54,73.38,73.39,32000.0
2014-01-03 14:30:00,73.44,73.71,73.36,73.53,52100.0,73.44,73.71,73.36,73.53,52100.0
2014-01-03 15:00:00,73.54,73.71,73.42,73.58,59500.0,73.54,73.71,73.42,73.58,59500.0
2014-01-03 15:30:00,73.59,73.71,73.36,73.46,186700.0,73.59,73.71,73.36,73.46,186700.0
2014-01-06 09:30:00,74.92,75.94,74.11,74.45,232100.0,74.92,75.94,74.11,74.45,232100.0
2014-01-06 10:00:00,74.78,74.95,74.19,74.8,226900.0,74.78,74.95,74.19,74.8,226900.0
2014-01-06 10:30:00,74.8,74.88,74.3,74.4,130000.0,74.8,74.88,74.3,74.4,130000.0
2014-01-06 11:00:00,74.47,74.75,74.2,74.41,114100.0,74.47,74.75,74.2,74.41,114100.0
2014-01-06 11:30:00,74.42,74.94,74.41,74.75,139600.0,74.42,74.94,74.41,74.75,139600.0
2014-01-06 12:00:00,74.77,74.88,74.58,74.67,88500.0,74.77,74.88,74.58,74.67,88500.0
2014-01-06 12:30:00,74.63,75.39,74.51,75.18,94900.0,74.63,75.39,74.51,75.18,94900.0
2014-01-06 13:00:00,75.17,75.17,74.59,74.84,35600.0,75.17,75.17,74.59,74.84,35600.0
2014-01-06 13:30:00,74.84,75.48,74.8,75.34,73000.0,74.84,75.48,74.8,75.34,73000.0
2014-01-06 14:00:00,75.25,75.66,75.24,75.53,141100.0,75.25,75.66,75.24,75.53,141100.0
2014-01-06 14:30:00,75.52,75.8,75.45,75.57,91700.0,75.52,75.8,75.45,75.57,91700.0
2014-01-06 15:00:00,75.64,75.75,75.42,75.5,141400.0,75.64,75.75,75.42,75.5,141400.0
2014-01-06 15:30:00,75.5,75.59,75.35,75.5,299000.0,75.5,75.59,75.35,75.5,299000.0
2014-01-07 09:30:00,75.73,75.83,75.0,75.01,148300.0,75.73,75.83,75.0,75.01,148300.0
2014-01-07 10:00:00,75.01,75.33,74.5,74.66,106700.0,75.01,75.33,74.5,74.66,106700.0
2014-01-07 10:30:00,74.66,74.67,74.47,74.55,79700.0,74.66,74.67,74.47,74.55,79700.0
2014-01-07 11:00:00,74.56,74.7,74.25,74.28,88400.0,74.56,74.7,74.25,74.28,88400.0
2014-01-07 11:30:00,74.25,74.32,74.06,74.11,103200.0,74.25,74.32,74.06,74.11,103200.0
2014-01-07 12:00:00,74.1,74.16,74.06,74.14,60900.0,74.1,74.16,74.06,74.14,60900.0
2014-01-07 12:30:00,74.15,74.19,74.01,74.15,61900.0,74.15,74.19,74.01,74.15,61900.0
2014-01-07 13:00:00,74.18,74.39,74.15,74.32,50700.0,74.18,74.39,74.15,74.32,50700.0
2014-01-07 13:30:00,74.32,74.35,74.16,74.16,38400.0,74.32,74.35,74.16,74.16,38400.0
2014-01-07 14:00:00,74.2,74.22,73.97,74.13,56500.0,74.2,74.22,73.97,74.13,56500.0
2014-01-07 14:30:00,74.15,74.35,74.14,74.22,51100.0,74.15,74.35,74.14,74.22,51100.0
2014-01-07 15:00:00,74.23,74.32,74.16,74.32,79800.0,74.23,74.32,74.16,74.32,79800.0
2014-01-07 15:30:00,74.31,74.67,74.27,74.48,218600.0,74.31,74.67,74.27,74.48,218600.0
2014-01-08 09:30:00,74.55,74.93,74.1,74.43,108600.0,74.55,74.93,74.1,74.43,108600.0
2014-01-08 10:00:00,74.43,74.79,74.27,74.79,115800.0,74.43,74.79,74.27,74.79,115800.0
2014-01-08 10:30:00,74.82,75.15,74.54,74.81,122700.0,74.82,75.15,74.54,74.81,122700.0
2014-01-08 11:00:00,74.72,74.91,74.55,74.59,47000.0,74.72,74.91,74.55,74.59,47000.0
2014-01-08 11:30:00,74.59,75.3,74.58,75.25,47400.0,74.59,75.3,74.58,75.25,47400.0
2014-01-08 12:00:00,75.21,75.29,75.07,75.27,26900.0,75.21,75.29,75.07,75.27,26900.0
2014-01-08 12:30:00,75.27,75.36,75.13,75.24,58500.0,75.27,75.36,75.13,75.24,58500.0
2014-01-08 13:00:00,75.27,75.38,75.11,75.26,33500.0,75.27,75.38,75.11,75.26,33500.0
2014-01-08 13:30:00,75.26,75.31,74.88,75.01,44600.0,75.26,75.31,74.88,75.01,44600.0
2014-01-08 14:00:00,75.0,75.14,74.83,75.09,69700.0,75.0,75.14,74.83,75.09,69700.0
2014-01-08 14:30:00,75.03,75.22,74.98,75.15,50300.0,75.03,75.22,74.98,75.15,50300.0
2014-01-08 15:00:00,75.17,75.18,74.74,74.8,57200.0,75.17,75.18,74.74,74.8,57200.0
2014-01-08 15:30:00,74.77,75.29,74.72,75.23,170200.0,74.77,75.29,74.72,75.23,170200.0
2014-01-09 09:30:00,75.41,76.42,75.37,76.3,195200.0,75.41,76.42,75.37,76.3,195200.0
2014-01-09 10:00:00,76.3,77.0,76.13,76.44,154900.0,76.3,77.0,76.13,76.44,154900.0
2014-01-09 10:30:00,76.37,76.59,75.55,75.77,134800.0,76.37,76.59,75.55,75.77,134800.0
2014-01-09 11:00:00,75.74,75.8,75.16,75.23,90500.0,75.74,75.8,75.16,75.23,90500.0
2014-01-09 11:30:00,75.19,75.36,74.93,75.2,91600.0,75.19,75.36,74.93,75.2,91600.0
2014-01-09 12:00:00,75.2,75.41,75.01,75.27,114800.0,75.2,75.41,75.01,75.27,114800.0
2014-01-09 12:30:00,75.32,75.41,75.16,75.35,65100.0,75.32,75.41,75.16,75.35,65100.0
2014-01-09 13:00:00,75.31,75.33,75.07,75.3,110500.0,75.31,75.33,75.07,75.3,110500.0
2014-01-09 13:30:00,75.27,75.57,75.2,75.5,112900.0,75.27,75.57,75.2,75.5,112900.0
2014-01-09 14:00:00,75.5,76.02,75.34,76.02,56800.0,75.5,76.02,75.34,76.02,56800.0
2014-01-09 14:30:00,76.02,76.54,75.74,76.18,312000.0,76.02,76.54,75.74,76.18,312000.0
2014-01-09 15:00:00,76.21,76.59,76.1,76.14,152500.0,76.21,76.59,76.1,76.14,152500.0
2014-01-09 15:30:00,76.11,76.34,76.0,76.32,284200.0,76.11,76.34,76.0,76.32,284200.0
2014-01-10 09:30:00,76.02,77.05,75.71,76.46,133600.0,76.02,77.05,75.71,76.46,133600.0
2014-01-10 10:00:00,76.46,76.6,75.95,76.56,160800.0,76.46,76.6,75.95,76.56,160800.0
2014-01-10 10:30:00,76.51,76.61,76.2,76.45,67000.0,76.51,76.61,76.2,76.45,67000.0
2014-01-10 11:00:00,76.53,76.69,76.16,76.35,76000.0,76.53,76.69,76.16,76.35,76000.0
2014-01-10 11:30:00,76.35,76.45,75.78,76.35,104100.0,76.35,76.45,75.78,76.35,104100.0
2014-01-10 12:00:00,76.32,76.67,76.21,76.54,65200.0,76.32,76.67,76.21,76.54,65200.0
2014-01-10 12:30:00,76.56,76.77,76.42,76.54,30400.0,76.56,76.77,76.42,76.54,30400.0
2014-01-10 13:00:00,76.54,76.75,76.36,76.67,39900.0,76.54,76.75,76.36,76.67,39900.0
2014-01-10 13:30:00,76.73,76.99,76.67,76.8,50900.0,76.73,76.99,76.67,76.8,50900.0
2014-01-10 14:00:00,76.8,76.98,76.65,76.65,69800.0,76.8,76.98,76.65,76.65,69800.0
2014-01-10 14:30:00,76.67,77.0,76.67,76.9,56100.0,76.67,77.0,76.67,76.9,56100.0
2014-01-10 15:00:00,76.91,77.6,76.91,77.58,79500.0,76.91,77.6,76.91,77.58,79500.0
2014-01-10 15:30:00,77.58,78.22,77.57,78.21,407900.0,77.58,78.22,77.57,78.21,407900.0
2014-01-13 09:30:00,78.05,78.21,76.16,76.64,272100.0,78.05,78.21,76.16,76.64,272100.0
2014-01-13 10:00:00,76.65,77.5,76.63,77.42,148200.0,76.65,77.5,76.63,77.42,148200.0
2014-01-13 10:30:00,77.42,78.35,77.35,78.11,157700.0,77.42,78.35,77.35,78.11,157700.0
2014-01-13 11:00:00,78.11,78.63,77.94,78.41,129900.0,78.11,78.63,77.94,78.41,129900.0
2014-01-13 11:30:00,78.41,78.72,78.17,78.43,151100.0,78.41,78.72,78.17,78.43,151100.0
2014-01-13 12:00:00,78.44,78.63,78.25,78.51,140300.0,78.44,78.63,78.25,78.51,140300.0
2014-01-13 12:30:00,78.49,78.56,77.78,78.15,158400.0,78.49,78.56,77.78,78.15,158400.0
2014-01-13 13:00:00,78.15,78.16,77.57,77.94,127800.0,78.15,78.16,77.57,77.94,127800.0
2014-01-13 13:30:00,77.9,78.47,77.76,78.03,117100.0,77.9,78.47,77.76,78.03,117100.0
2014-01-13 14:00:00,78.04,78.04,77.66,77.83,130600.0,78.04,78.04,77.66,77.83,130600.0
2014-01-13 14:30:00,77.8,77.9,76.57,76.99,235500.0,77.8,77.9,76.57,76.99,235500.0
2014-01-13 15:00:00,76.98,77.25,76.18,77.23,397400.0,76.98,77.25,76.18,77.23,397400.0
2014-01-13 15:30:00,77.25,77.25,76.73,77.02,414400.0,77.25,77.25,76.73,77.02,414400.0
2014-01-14 09:30:00,77.36,78.24,77.36,78.24,115200.0,77.36,78.24,77.36,78.24,115200.0
2014-01-14 10:00:00,78.27,78.7,77.76,78.65,126400.0,78.27,78.7,77.76,78.65,126400.0
2014-01-14 10:30:00,78.68,78.93,78.36,78.86,141600.0,78.68,78.93,78.36,78.86,141600.0
2014-01-14 11:00:00,78.84,79.47,78.77,79.41,151000.0,78.84,79.47,78.77,79.41,151000.0
2014-01-14 11:30:00,79.37,79.45,79.0,79.31,122300.0,79.37,79.45,79.0,79.31,122300.0
2014-01-14 12:00:00,79.25,79.4,79.17,79.25,76900.0,79.25,79.4,79.17,79.25,76900.0
2014-01-14 12:30:00,79.26,79.43,78.81,78.81,114600.0,79.26,79.43,78.81,78.81,114600.0
2014-01-14 13:00:00,78.8,79.39,78.76,79.25,101800.0,78.8,79.39,78.76,79.25,101800.0
2014-01-14 13:30:00,79.26,79.33,78.91,79.05,46400.0,79.26,79.33,78.91,79.05,46400.0
2014-01-14 14:00:00,79.06,79.14,78.65,78.89,48900.0,79.06,79.14,78.65,78.89,48900.0
2014-01-14 14:30:00,78.86,78.96,78.57,78.64,71900.0,78.86,78.96,78.57,78.64,71900.0
2014-01-14 15:00:00,78.61,79.45,78.61,79.28,198900.0,78.61,79.45,78.61,79.28,198900.0
2014-01-14 15:30:00,79.31,79.4,78.97,79.38,270500.0,79.31,79.4,78.97,79.38,270500.0
2014-01-15 09:30:00,79.1,79.22,78.2,78.64,97800.0,79.1,79.22,78.2,78.64,97800.0
2014-01-15 10:00:00,78.69,79.07,78.44,78.54,76000.0,78.69,79.07,78.44,78.54,76000.0
2014-01-15 10:30:00,78.54,78.84,78.25,78.53,108500.0,78.54,78.84,78.25,78.53,108500.0
2014-01-15 11:00:00,78.54,79.2,78.38,78.7,53100.0,78.54,79.2,78.38,78.7,53100.0
2014-01-15 11:30:00,78.76,79.05,78.61,78.66,27600.0,78.76,79.05,78.61,78.66,27600.0
2014-01-15 12:00:00,78.69,78.84,78.57,78.64,31200.0,78.69,78.84,78.57,78.64,31200.0
2014-01-15 12:30:00,78.62,78.64,78.26,78.3,153300.0,78.62,78.64,78.26,78.3,153300.0
2014-01-15 13:00:00,78.34,78.78,78.31,78.66,25300.0,78.34,78.78,78.31,78.66,25300.0
2014-01-15 13:30:00,78.68,78.96,78.68,78.78,32900.0,78.68,78.96,78.68,78.78,32900.0
2014-01-15 14:00:00,78.79,78.96,78.72,78.8,47300.0,78.79,78.96,78.72,78.8,47300.0
2014-01-15 14:30:00,78.79,78.81,78.43,78.56,87600.0,78.79,78.81,78.43,78.56,87600.0
2014-01-15 15:00:00,78.57,78.8,78.54,78.69,81100.0,78.57,78.8,78.54,78.69,81100.0
2014-01-15 15:30:00,78.71,78.88,78.57,78.77,168000.0,78.71,78.88,78.57,78.77,168000.0
2014-01-16 09:30:00,79.17,80.6,78.77,80.27,204900.0,79.17,80.6,78.77,80.27,204900.0
2014-01-16 10:00:00,80.25,80.63,79.97,80.55,138500.0,80.25,80.63,79.97,80.55,138500.0
2014-01-16 10:30:00,80.57,80.88,79.97,80.3,96400.0,80.57,80.88,79.97,80.3,96400.0
2014-01-16 11:00:00,80.28,80.53,80.14,80.48,56800.0,80.28,80.53,80.14,80.48,56800.0
2014-01-16 11:30:00,80.48,80.69,80.44,80.69,48800.0,80.48,80.69,80.44,80.69,48800.0
2014-01-16 12:00:00,80.67,80.67,80.33,80.58,65800.0,80.67,80.67,80.33,80.58,65800.0
2014-01-16 12:30:00,80.65,80.65,80.33,80.48,24800.0,80.65,80.65,80.33,80.48,24800.0
2014-01-16 13:00:00,80.46,80.53,80.31,80.44,31800.0,80.46,80.53,80.31,80.44,31800.0
2014-01-16 13:30:00,80.47,80.5,80.23,80.45,32500.0,80.47,80.5,80.23,80.45,32500.0
2014-01-16 14:00:00,80.42,80.67,80.38,80.59,55300.0,80.42,80.67,80.38,80.59,55300.0
2014-01-16 14:30:00,80.6,80.74,80.34,80.74,66300.0,80.6,80.74,80.34,80.74,66300.0
2014-01-16 15:00:00,80.74,80.85,80.62,80.71,73100.0,80.74,80.85,80.62,80.71,73100.0
2014-01-16 15:30:00,80.68,81.03,80.39,81.0,390300.0,80.68,81.03,80.39,81.0,390300.0
2014-01-17 09:30:00,80.98,82.81,80.64,81.75,643300.0,80.98,82.81,80.64,81.75,643300.0
2014-01-17 10:00:00,81.93,82.1,81.46,81.59,67600.0,81.93,82.1,81.46,81.59,67600.0
2014-01-17 10:30:00,81.55,81.99,81.49,81.61,48000.0,81.55,81.99,81.49,81.61,48000.0
2014-01-17 11:00:00,81.64,82.17,81.63,81.63,58800.0,81.64,82.17,81.63,81.63,58800.0
2014-01-17 11:30:00,81.63,81.97,81.47,81.97,45100.0,81.63,81.97,81.47,81.97,45100.0
2014-01-17 12:00:00,81.96,82.43,81.81,82.25,75000.0,81.96,82.43,81.81,82.25,75000.0
2014-01-17 12:30:00,82.26,82.31,81.64,81.68,61000.0,82.26,82.31,81.64,81.68,61000.0
2014-01-17 13:00:00,81.67,82.11,81.52,82.07,62800.0,81.67,82.11,81.52,82.07,62800.0
2014-01-17 13:30:00,82.06,82.4,81.92,82.37,62000.0,82.06,82.4,81.92,82.37,62000.0
2014-01-17 14:00:00,82.34,82.4,82.1,82.23,75700.0,82.34,82.4,82.1,82.23,75700.0
2014-01-17 14:30:00,82.26,82.32,82.05,82.28,79100.0,82.26,82.32,82.05,82.28,79100.0
2014-01-17 15:00:00,82.28,82.37,81.94,81.94,112000.0,82.28,82.37,81.94,81.94,112000.0
2014-01-17 15:30:00,81.94,82.19,81.77,82.11,231500.0,81.94,82.19,81.77,82.11,231500.0
2014-01-21 09:30:00,81.2,84.35,81.2,84.17,269000.0,81.2,84.35,81.2,84.17,269000.0
2014-01-21 10:00:00,84.13,84.34,83.5,84.11,150100.0,84.13,84.34,83.5,84.11,150100.0
2014-01-21 10:30:00,84.08,84.34,83.65,84.3,94100.0,84.08,84.34,83.65,84.3,94100.0
2014-01-21 11:00:00,84.3,84.3,83.63,83.87,454200.0,84.3,84.3,83.63,83.87,454200.0
2014-01-21 11:30:00,83.82,84.47,83.72,84.3,115300.0,83.82,84.47,83.72,84.3,115300.0
2014-01-21 12:00:00,84.32,84.33,83.93,84.08,187800.0,84.32,84.33,83.93,84.08,187800.0
2014-01-21 12:30:00,84.01,84.84,83.95,84.62,133800.0,84.01,84.84,83.95,84.62,133800.0
2014-01-21 13:00:00,84.53,85.28,84.53,85.19,180700.0,84.53,85.28,84.53,85.19,180700.0
2014-01-21 13:30:00,85.23,85.84,85.21,85.49,105400.0,85.23,85.84,85.21,85.49,105400.0
2014-01-21 14:00:00,85.47,85.74,84.98,85.26,87900.0,85.47,85.74,84.98,85.26,87900.0
2014-01-21 14:30:00,85.27,85.3,84.64,84.85,124500.0,85.27,85.3,84.64,84.85,124500.0
2014-01-21 15:00:00,84.83,85.17,84.81,85.0,134700.0,84.83,85.17,84.81,85.0,134700.0
2014-01-21 15:30:00,84.98,85.53,84.92,85.49,310300.0,84.98,85.53,84.92,85.49,310300.0
2014-01-22 09:30:00,85.68,87.77,85.13,86.73,249400.0,85.68,87.77,85.13,86.73,249400.0
2014-01-22 10:00:00,86.84,86.98,85.45,85.92,155200.0,86.84,86.98,85.45,85.92,155200.0
2014-01-22 10:30:00,85.91,86.0,85.63,85.78,172500.0,85.91,86.0,85.63,85.78,172500.0
2014-01-22 11:00:00,85.75,85.8,84.08,84.15,192800.0,85.75,85.8,84.08,84.15,192800.0
2014-01-22 11:30:00,84.24,84.36,83.66,83.79,184500.0,84.24,84.36,83.66,83.79,184500.0
2014-01-22 12:00:00,83.85,84.61,83.66,84.34,185100.0,83.85,84.61,83.66,84.34,185100.0
2014-01-22 12:30:00,84.34,84.49,83.73,83.75,109400.0,84.34,84.49,83.73,83.75,109400.0
2014-01-22 13:00:00,83.77,84.29,83.74,84.08,81000.0,83.77,84.29,83.74,84.08,81000.0
2014-01-22 13:30:00,84.05,84.25,83.94,84.0,58500.0,84.05,84.25,83.94,84.0,58500.0
2014-01-22 14:00:00,84.02,84.09,83.45,83.51,154400.0,84.02,84.09,83.45,83.51,154400.0
2014-01-22 14:30:00,83.54,83.8,83.5,83.61,99000.0,83.54,83.8,83.5,83.61,99000.0
2014-01-22 15:00:00,83.61,83.77,83.45,83.66,120900.0,83.61,83.77,83.45,83.66,120900.0
2014-01-22 15:30:00,83.64,84.14,83.54,84.12,265300.0,83.64,84.14,83.54,84.12,265300.0
2014-01-23 09:30:00,83.35,84.2,83.05,83.94,110300.0,83.35,84.2,83.05,83.94,110300.0
2014-01-23 10:00:00,83.94,83.94,83.28,83.69,124900.0,83.94,83.94,83.28,83.69,124900.0
2014-01-23 10:30:00,83.7,83.82,83.38,83.54,62200.0,83.7,83.82,83.38,83.54,62200.0
2014-01-23 11:00:00,83.47,83.73,83.11,83.6,110000.0,83.47,83.73,83.11,83.6,110000.0
2014-01-23 11:30:00,83.6,83.68,83.47,83.65,48700.0,83.6,83.68,83.47,83.65,48700.0
2014-01-23 12:00:00,83.65,83.66,83.18,83.42,50300.0,83.65,83.66,83.18,83.42,50300.0
2014-01-23 12:30:00,83.41,83.81,83.37,83.58,86800.0,83.41,83.81,83.37,83.58,86800.0
2014-01-23 13:00:00,83.61,83.62,83.21,83.25,17200.0,83.61,83.62,83.21,83.25,17200.0
2014-01-23 13:30:00,83.19,83.35,82.58,82.65,51300.0,83.19,83.35,82.58,82.65,51300.0
2014-01-23 14:00:00,82.66,83.38,82.48,83.22,39200.0,82.66,83.38,82.48,83.22,39200.0
2014-01-23 14:30:00,83.27,83.63,83.2,83.51,41900.0,83.27,83.63,83.2,83.51,41900.0
2014-01-23 15:00:00,83.47,83.6,83.13,83.3,44600.0,83.47,83.6,83.13,83.3,44600.0
2014-01-23 15:30:00,83.3,83.89,83.24,83.85,193900.0,83.3,83.89,83.24,83.85,193900.0
2014-01-24 09:30:00,83.12,83.12,81.12,81.81,152800.0,83.12,83.12,81.12,81.81,152800.0
2014-01-24 10:00:00,81.74,81.96,81.22,81.51,124500.0,81.74,81.96,81.22,81.51,124500.0
2014-01-24 10:30:00,81.52,81.57,80.59,81.29,76800.0,81.52,81.57,80.59,81.29,76800.0
2014-01-24 11:00:00,81.29,81.41,80.35,80.42,74200.0,81.29,81.41,80.35,80.42,74200.0
2014-01-24 11:30:00,80.34,80.76,80.23,80.67,90800.0,80.34,80.76,80.23,80.67,90800.0
2014-01-24 12:00:00,80.66,81.04,80.3,81.04,112900.0,80.66,81.04,80.3,81.04,112900.0
2014-01-24 12:30:00,81.07,81.36,80.88,81.19,61700.0,81.07,81.36,80.88,81.19,61700.0
2014-01-24 13:00:00,81.1,81.27,80.85,81.25,69700.0,81.1,81.27,80.85,81.25,69700.0
2014-01-24 13:30:00,81.26,81.28,80.92,80.95,146700.0,81.26,81.28,80.92,80.95,146700.0
2014-01-24 14:00:00,81.01,81.03,80.38,80.81,64200.0,81.01,81.03,80.38,80.81,64200.0
2014-01-24 14:30:00,80.8,81.25,80.79,80.99,61700.0,80.8,81.25,80.79,80.99,61700.0
2014-01-24 15:00:00,80.98,81.0,80.15,80.37,111000.0,80.98,81.0,80.15,80.37,111000.0
2014-01-24 15:30:00,80.36,80.47,79.75,79.78,331300.0,80.36,80.47,79.75,79.78,331300.0
2014-01-27 09:30:00,79.75,80.15,78.55,79.67,184300.0,79.75,80.15,78.55,79.67,184300.0
2014-01-27 10:00:00,79.84,79.84,77.26,77.32,156600.0,79.84,79.84,77.26,77.32,156600.0
2014-01-27 10:30:00,77.38,78.38,77.01,77.98,151100.0,77.38,78.38,77.01,77.98,151100.0
2014-01-27 11:00:00,78.0,78.2,77.73,77.88,181400.0,78.0,78.2,77.73,77.88,181400.0
2014-01-27 11:30:00,77.85,78.54,77.66,78.41,206100.0,77.85,78.54,77.66,78.41,206100.0
2014-01-27 12:00:00,78.47,78.53,77.17,77.27,129300.0,78.47,78.53,77.17,77.27,129300.0
2014-01-27 12:30:00,77.27,77.73,77.14,77.67,200900.0,77.27,77.73,77.14,77.67,200900.0
2014-01-27 13:00:00,77.67,79.39,77.67,79.38,166800.0,77.67,79.39,77.67,79.38,166800.0
2014-01-27 13:30:00,79.35,79.73,79.11,79.58,144900.0,79.35,79.73,79.11,79.58,144900.0
2014-01-27 14:00:00,79.55,80.26,79.55,80.0,131100.0,79.55,80.26,79.55,80.0,131100.0
2014-01-27 14:30:00,80.0,80.94,80.0,80.89,133600.0,80.0,80.94,80.0,80.89,133600.0
2014-01-27 15:00:00,80.93,80.97,80.1,80.1,114900.0,80.93,80.97,80.1,80.1,114900.0
2014-01-27 15:30:00,80.12,80.23,79.29,79.37,364600.0,80.12,80.23,79.29,79.37,364600.0
2014-01-28 09:30:00,79.69,81.23,79.49,80.85,103600.0,79.69,81.23,79.49,80.85,103600.0
2014-01-28 10:00:00,80.82,80.85,79.7,79.88,44100.0,80.82,80.85,79.7,79.88,44100.0
2014-01-28 10:30:00,79.97,80.43,79.78,80.07,57300.0,79.97,80.43,79.78,80.07,57300.0
2014-01-28 11:00:00,80.01,80.1,79.38,79.57,41200.0,80.01,80.1,79.38,79.57,41200.0
2014-01-28 11:30:00,79.58,79.93,79.45,79.57,47300.0,79.58,79.93,79.45,79.57,47300.0
2014-01-28 12:00:00,79.65,79.78,79.42,79.74,26800.0,79.65,79.78,79.42,79.74,26800.0
2014-01-28 12:30:00,79.8,80.07,79.52,79.82,34900.0,79.8,80.07,79.52,79.82,34900.0
2014-01-28 13:00:00,79.84,80.2,79.76,80.07,28700.0,79.84,80.2,79.76,80.07,28700.0
2014-01-28 13:30:00,80.08,80.14,79.73,79.87,42200.0,80.08,80.14,79.73,79.87,42200.0
2014-01-28 14:00:00,79.89,80.37,79.74,80.12,47300.0,79.89,80.37,79.74,80.12,47300.0
2014-01-28 14:30:00,80.18,80.44,79.49,79.55,101600.0,80.18,80.44,79.49,79.55,101600.0
2014-01-28 15:00:00,79.53,79.8,79.38,79.43,104900.0,79.53,79.8,79.38,79.43,104900.0
2014-01-28 15:30:00,79.39,79.55,78.99,79.3,366500.0,79.39,79.55,78.99,79.3,366500.0
2014-01-29 09:30:00,78.56,79.7,77.85,79.25,267800.0,78.56,79.7,77.85,79.25,267800.0
2014-01-29 10:00:00,79.25,80.0,79.25,79.51,101700.0,79.25,80.0,79.25,79.51,101700.0
2014-01-29 10:30:00,79.47,80.16,79.16,80.16,134800.0,79.47,80.16,79.16,80.16,134800.0
2014-01-29 11:00:00,80.16,80.82,79.64,80.8,152300.0,80.16,80.82,79.64,80.8,152300.0
2014-01-29 11:30:00,80.8,81.5,80.59,81.5,84800.0,80.8,81.5,80.59,81.5,84800.0
2014-01-29 12:00:00,81.45,81.75,80.76,80.87,128700.0,81.45,81.75,80.76,80.87,128700.0
2014-01-29 12:30:00,80.87,81.14,80.74,81.02,151800.0,80.87,81.14,80.74,81.02,151800.0
2014-01-29 13:00:00,81.0,81.01,80.63,80.84,87100.0,81.0,81.01,80.63,80.84,87100.0
2014-01-29 13:30:00,80.84,80.91,79.69,80.14,78600.0,80.84,80.91,79.69,80.14,78600.0
2014-01-29 14:00:00,80.06,80.45,78.79,79.63,82300.0,80.06,80.45,78.79,79.63,82300.0
2014-01-29 14:30:00,79.62,79.68,78.86,78.86,114100.0,79.62,79.68,78.86,78.86,114100.0
2014-01-29 15:00:00,78.94,79.02,78.46,78.9,111800.0,78.94,79.02,78.46,78.9,111800.0
2014-01-29 15:30:00,78.9,79.19,78.7,78.76,251000.0,78.9,79.19,78.7,78.76,251000.0
2014-01-30 09:30:00,80.82,82.5,80.05,82.29,223400.0,80.82,82.5,80.05,82.29,223400.0
2014-01-30 10:00:00,82.41,83.69,81.94,83.38,136900.0,82.41,83.69,81.94,83.38,136900.0
2014-01-30 10:30:00,83.3,84.38,83.29,83.43,200400.0,83.3,84.38,83.29,83.43,200400.0
2014-01-30 11:00:00,83.49,84.25,83.31,83.61,164500.0,83.49,84.25,83.31,83.61,164500.0
2014-01-30 11:30:00,83.71,83.75,83.31,83.62,75400.0,83.71,83.75,83.31,83.62,75400.0
2014-01-30 12:00:00,83.71,83.74,83.36,83.45,111100.0,83.71,83.74,83.36,83.45,111100.0
2014-01-30 12:30:00,83.46,83.56,83.07,83.36,87500.0,83.46,83.56,83.07,83.36,87500.0
2014-01-30 13:00:00,83.33,83.48,83.28,83.41,84300.0,83.33,83.48,83.28,83.41,84300.0
2014-01-30 13:30:00,83.39,83.57,83.25,83.4,94100.0,83.39,83.57,83.25,83.4,94100.0
2014-01-30 14:00:00,83.4,83.44,83.03,83.34,140000.0,83.4,83.44,83.03,83.34,140000.0
2014-01-30 14:30:00,83.32,83.39,82.92,83.05,125300.0,83.32,83.39,82.92,83.05,125300.0
2014-01-30 15:00:00,83.05,83.22,82.98,83.0,135500.0,83.05,83.22,82.98,83.0,135500.0
2014-01-30 15:30:00,83.0,83.08,81.8,82.14,538000.0,83.0,83.08,81.8,82.14,538000.0
2014-01-31 09:30:00,80.71,81.0,79.3,79.43,162100.0,80.71,81.0,79.3,79.43,162100.0
2014-01-31 10:00:00,79.41,80.16,79.36,79.48,90900.0,79.41,80.16,79.36,79.48,90900.0
2014-01-31 10:30:00,79.45,80.27,79.25,80.12,78900.0,79.45,80.27,79.25,80.12,78900.0
2014-01-31 11:00:00,80.13,80.47,79.9,80.43,48900.0,80.13,80.47,79.9,80.43,48900.0
2014-01-31 11:30:00,80.43,80.64,80.07,80.33,103300.0,80.43,80.64,80.07,80.33,103300.0
2014-01-31 12:00:00,80.34,80.49,80.06,80.11,54600.0,80.34,80.49,80.06,80.11,54600.0
2014-01-31 12:30:00,80.09,80.17,79.68,79.96,64700.0,80.09,80.17,79.68,79.96,64700.0
2014-01-31 13:00:00,79.96,80.06,79.5,79.66,69500.0,79.96,80.06,79.5,79.66,69500.0
2014-01-31 13:30:00,79.65,79.97,79.5,79.97,76300.0,79.65,79.97,79.5,79.97,76300.0
2014-01-31 14:00:00,79.97,80.08,79.73,79.88,70000.0,79.97,80.08,79.73,79.88,70000.0
2014-01-31 14:30:00,79.82,80.09,79.63,79.71,46500.0,79.82,80.09,79.63,79.71,46500.0
2014-01-31 15:00:00,79.72,79.72,79.03,79.2,124600.0,79.72,79.72,79.03,79.2,124600.0
2014-01-31 15:30:00,79.2,79.46,78.96,79.02,190700.0,79.2,79.46,78.96,79.02,190700.0
2014-02-03 09:30:00,78.5,79.84,78.01,78.79,144100.0,78.5,79.84,78.01,78.79,144100.0
2014-02-03 10:00:00,78.79,78.79,77.32,77.54,112600.0,78.79,78.79,77.32,77.54,112600.0
2014-02-03 10:30:00,77.61,78.37,77.48,78.06,68400.0,77.61,78.37,77.48,78.06,68400.0
2014-02-03 11:00:00,78.03,78.17,77.56,77.95,354800.0,78.03,78.17,77.56,77.95,354800.0
2014-02-03 11:30:00,77.95,78.06,77.62,77.7,494800.0,77.95,78.06,77.62,77.7,494800.0
2014-02-03 12:00:00,77.65,78.01,77.43,77.78,66300.0,77.65,78.01,77.43,77.78,66300.0
2014-02-03 12:30:00,77.77,78.07,77.73,77.98,72100.0,77.77,78.07,77.73,77.98,72100.0
2014-02-03 13:00:00,77.97,78.06,77.41,77.56,88400.0,77.97,78.06,77.41,77.56,88400.0
2014-02-03 13:30:00,77.57,77.65,77.16,77.38,122000.0,77.57,77.65,77.16,77.38,122000.0
2014-02-03 14:00:00,77.33,77.7,77.26,77.7,70300.0,77.33,77.7,77.26,77.7,70300.0
2014-02-03 14:30:00,77.66,77.79,77.27,77.29,94300.0,77.66,77.79,77.27,77.29,94300.0
2014-02-03 15:00:00,77.28,77.9,77.27,77.72,95400.0,77.28,77.9,77.27,77.72,95400.0
2014-02-03 15:30:00,77.72,77.82,77.5,77.64,267800.0,77.72,77.82,77.5,77.64,267800.0
2014-02-04 09:30:00,76.95,78.09,76.78,78.09,228400.0,76.95,78.09,76.78,78.09,228400.0
2014-02-04 10:00:00,78.17,78.7,77.88,78.45,206400.0,78.17,78.7,77.88,78.45,206400.0
2014-02-04 10:30:00,78.52,79.19,78.36,78.87,191300.0,78.52,79.19,78.36,78.87,191300.0
2014-02-04 11:00:00,78.91,79.4,78.86,79.35,72000.0,78.91,79.4,78.86,79.35,72000.0
2014-02-04 11:30:00,79.38,79.7,79.19,79.48,132600.0,79.38,79.7,79.19,79.48,132600.0
2014-02-04 12:00:00,79.54,79.65,79.24,79.31,82900.0,79.54,79.65,79.24,79.31,82900.0
2014-02-04 12:30:00,79.34,79.43,79.02,79.08,61100.0,79.34,79.43,79.02,79.08,61100.0
2014-02-04 13:00:00,79.1,79.22,78.72,79.22,40000.0,79.1,79.22,78.72,79.22,40000.0
2014-02-04 13:30:00,79.18,79.4,78.97,79.0,46300.0,79.18,79.4,78.97,79.0,46300.0
2014-02-04 14:00:00,78.98,79.39,78.91,79.22,55600.0,78.98,79.39,78.91,79.22,55600.0
2014-02-04 14:30:00,79.2,79.63,79.13,79.58,61000.0,79.2,79.63,79.13,79.58,61000.0
2014-02-04 15:00:00,79.56,79.64,79.06,79.1,78900.0,79.56,79.64,79.06,79.1,78900.0
2014-02-04 15:30:00,79.15,79.35,78.97,79.16,310700.0,79.15,79.35,78.97,79.16,310700.0
2014-02-05 09:30:00,78.12,78.73,76.68,77.14,149500.0,78.12,78.73,76.68,77.14,149500.0
2014-02-05 10:00:00,77.23,78.17,76.49,76.65,159100.0,77.23,78.17,76.49,76.65,159100.0
2014-02-05 10:30:00,76.71,76.83,75.89,76.46,111400.0,76.71,76.83,75.89,76.46,111400.0
2014-02-05 11:00:00,76.51,77.1,76.1,77.1,98200.0,76.51,77.1,76.1,77.1,98200.0
2014-02-05 11:30:00,77.17,78.28,77.13,78.08,83000.0,77.17,78.28,77.13,78.08,83000.0
2014-02-05 12:00:00,78.06,78.3,77.63,77.92,48300.0,78.06,78.3,77.63,77.92,48300.0
2014-02-05 12:30:00,77.82,78.14,77.73,77.9,56700.0,77.82,78.14,77.73,77.9,56700.0
2014-02-05 13:00:00,77.9,78.47,77.84,78.19,44700.0,77.9,78.47,77.84,78.19,44700.0
2014-02-05 13:30:00,78.21,78.38,78.0,78.14,65300.0,78.21,78.38,78.0,78.14,65300.0
2014-02-05 14:00:00,78.14,78.25,77.86,78.09,65200.0,78.14,78.25,77.86,78.09,65200.0
2014-02-05 14:30:00,78.14,78.18,77.22,77.35,53900.0,78.14,78.18,77.22,77.35,53900.0
2014-02-05 15:00:00,77.38,77.91,77.36,77.84,66400.0,77.38,77.91,77.36,77.84,66400.0
2014-02-05 15:30:00,77.85,78.0,77.35,77.44,233700.0,77.85,78.0,77.35,77.44,233700.0
2014-02-06 09:30:00,76.45,79.24,76.24,78.75,180200.0,76.45,79.24,76.24,78.75,180200.0
2014-02-06 10:00:00,78.88,79.2,78.44,78.57,68200.0,78.88,79.2,78.44,78.57,68200.0
2014-02-06 10:30:00,78.54,78.94,78.28,78.69,105800.0,78.54,78.94,78.28,78.69,105800.0
2014-02-06 11:00:00,78.67,78.78,78.25,78.25,41700.0,78.67,78.78,78.25,78.25,41700.0
2014-02-06 11:30:00,78.29,78.67,78.2,78.51,162500.0,78.29,78.67,78.2,78.51,162500.0
2014-02-06 12:00:00,78.51,78.68,78.22,78.4,85600.0,78.51,78.68,78.22,78.4,85600.0
2014-02-06 12:30:00,78.45,78.64,78.06,78.06,43200.0,78.45,78.64,78.06,78.06,43200.0
2014-02-06 13:00:00,78.05,78.37,77.8,77.93,54300.0,78.05,78.37,77.8,77.93,54300.0
2014-02-06 13:30:00,77.96,78.22,77.83,78.0,55300.0,77.96,78.22,77.83,78.0,55300.0
2014-02-06 14:00:00,78.02,78.3,77.92,78.08,39200.0,78.02,78.3,77.92,78.08,39200.0
2014-02-06 14:30:00,78.1,78.45,77.97,78.35,120600.0,78.1,78.45,77.97,78.35,120600.0
2014-02-06 15:00:00,78.32,78.32,77.9,78.0,99500.0,78.32,78.32,77.9,78.0,99500.0
2014-02-06 15:30:00,78.02,78.18,77.86,78.17,271200.0,78.02,78.18,77.86,78.17,271200.0
2014-02-07 09:30:00,78.69,79.66,78.23,79.48,157500.0,78.69,79.66,78.23,79.48,157500.0
2014-02-07 10:00:00,79.37,79.55,78.85,78.96,98000.0,79.37,79.55,78.85,78.96,98000.0
2014-02-07 10:30:00,78.98,79.36,78.8,79.29,97200.0,78.98,79.36,78.8,79.29,97200.0
2014-02-07 11:00:00,79.36,80.4,79.31,80.27,164200.0,79.36,80.4,79.31,80.27,164200.0
2014-02-07 11:30:00,80.22,81.11,80.13,80.87,128500.0,80.22,81.11,80.13,80.87,128500.0
2014-02-07 12:00:00,80.89,81.13,80.75,80.9,66600.0,80.89,81.13,80.75,80.9,66600.0
2014-02-07 12:30:00,80.97,81.06,80.46,80.46,72500.0,80.97,81.06,80.46,80.46,72500.0
2014-02-07 13:00:00,80.53,80.71,80.36,80.48,50500.0,80.53,80.71,80.36,80.48,50500.0
2014-02-07 13:30:00,80.51,80.75,80.45,80.6,31400.0,80.51,80.75,80.45,80.6,31400.0
2014-02-07 14:00:00,80.56,80.9,80.52,80.77,32400.0,80.56,80.9,80.52,80.77,32400.0
2014-02-07 14:30:00,80.78,80.95,80.74,80.75,57200.0,80.78,80.95,80.74,80.75,57200.0
2014-02-07 15:00:00,80.77,81.05,80.76,81.02,37500.0,80.77,81.05,80.76,81.02,37500.0
2014-02-07 15:30:00,81.0,81.46,80.9,81.41,240000.0,81.0,81.46,80.9,81.41,240000.0
2014-02-10 09:30:00,81.1,82.3,81.04,82.2,141900.0,81.1,82.3,81.04,82.2,141900.0
2014-02-10 10:00:00,82.07,82.24,81.14,81.98,95500.0,82.07,82.24,81.14,81.98,95500.0
2014-02-10 10:30:00,81.98,82.0,80.95,81.35,92600.0,81.98,82.0,80.95,81.35,92600.0
2014-02-10 11:00:00,81.35,81.86,81.01,81.82,51600.0,81.35,81.86,81.01,81.82,51600.0
2014-02-10 11:30:00,81.79,82.0,81.49,81.92,76800.0,81.79,82.0,81.49,81.92,76800.0
2014-02-10 12:00:00,81.92,82.19,81.77,81.78,57400.0,81.92,82.19,81.77,81.78,57400.0
2014-02-10 12:30:00,81.79,82.06,81.64,81.76,75900.0,81.79,82.06,81.64,81.76,75900.0
2014-02-10 13:00:00,81.68,81.83,81.52,81.66,30800.0,81.68,81.83,81.52,81.66,30800.0
2014-02-10 13:30:00,81.73,81.8,81.47,81.74,22700.0,81.73,81.8,81.47,81.74,22700.0
2014-02-10 14:00:00,81.7,81.83,81.45,81.83,43400.0,81.7,81.83,81.45,81.83,43400.0
2014-02-10 14:30:00,81.87,82.16,81.84,81.92,49400.0,81.87,82.16,81.84,81.92,49400.0
2014-02-10 15:00:00,81.87,82.04,81.28,81.42,84200.0,81.87,82.04,81.28,81.42,84200.0
2014-02-10 15:30:00,81.43,82.27,81.42,82.17,210600.0,81.43,82.27,81.42,82.17,210600.0
2014-02-11 09:30:00,82.28,83.28,81.56,83.28,80200.0,82.28,83.28,81.56,83.28,80200.0
2014-02-11 10:00:00,83.28,83.52,83.0,83.36,105200.0,83.28,83.52,83.0,83.36,105200.0
2014-02-11 10:30:00,83.39,83.52,82.97,83.24,82000.0,83.39,83.52,82.97,83.24,82000.0
2014-02-11 11:00:00,83.2,83.96,83.02,83.83,93000.0,83.2,83.96,83.02,83.83,93000.0
2014-02-11 11:30:00,83.92,84.41,83.68,84.18,87200.0,83.92,84.41,83.68,84.18,87200.0
2014-02-11 12:00:00,84.18,84.28,83.75,83.86,35200.0,84.18,84.28,83.75,83.86,35200.0
2014-02-11 12:30:00,83.92,84.08,83.77,83.91,41100.0,83.92,84.08,83.77,83.91,41100.0
2014-02-11 13:00:00,83.9,84.38,83.85,84.38,50200.0,83.9,84.38,83.85,84.38,50200.0
2014-02-11 13:30:00,84.38,84.48,84.25,84.28,80000.0,84.38,84.48,84.25,84.28,80000.0
2014-02-11 14:00:00,84.31,84.4,84.1,84.16,51700.0,84.31,84.4,84.1,84.16,51700.0
2014-02-11 14:30:00,84.13,84.78,84.12,84.66,92500.0,84.13,84.78,84.12,84.66,92500.0
2014-02-11 15:00:00,84.65,84.76,84.5,84.62,77800.0,84.65,84.76,84.5,84.62,77800.0
2014-02-11 15:30:00,84.62,85.0,84.62,84.98,340400.0,84.62,85.0,84.62,84.98,340400.0
2014-02-12 09:30:00,84.54,85.89,84.5,85.07,122600.0,84.54,85.89,84.5,85.07,122600.0
2014-02-12 10:00:00,85.25,85.47,84.85,85.08,231100.0,85.25,85.47,84.85,85.08,231100.0
2014-02-12 10:30:00,85.11,85.11,84.07,84.22,62700.0,85.11,85.11,84.07,84.22,62700.0
2014-02-12 11:00:00,84.21,84.48,83.89,83.97,72900.0,84.21,84.48,83.89,83.97,72900.0
2014-02-12 11:30:00,83.95,84.11,83.49,83.86,54500.0,83.95,84.11,83.49,83.86,54500.0
2014-02-12 12:00:00,83.88,84.23,83.78,84.09,32100.0,83.88,84.23,83.78,84.09,32100.0
2014-02-12 12:30:00,84.11,84.35,83.88,84.17,43000.0,84.11,84.35,83.88,84.17,43000.0
2014-02-12 13:00:00,84.2,84.56,84.02,84.52,52000.0,84.2,84.56,84.02,84.52,52000.0
2014-02-12 13:30:00,84.52,84.6,84.3,84.51,37200.0,84.52,84.6,84.3,84.51,37200.0
2014-02-12 14:00:00,84.52,84.65,84.27,84.32,48100.0,84.52,84.65,84.27,84.32,48100.0
2014-02-12 14:30:00,84.31,84.39,83.89,83.99,55400.0,84.31,84.39,83.89,83.99,55400.0
2014-02-12 15:00:00,83.99,84.07,83.67,83.75,55000.0,83.99,84.07,83.67,83.75,55000.0
2014-02-12 15:30:00,83.74,83.96,83.63,83.93,177100.0,83.74,83.96,83.63,83.93,177100.0
2014-02-13 09:30:00,83.32,85.42,82.03,85.35,95200.0,83.32,85.42,82.03,85.35,95200.0
2014-02-13 10:00:00,85.22,85.65,84.8,85.0,193200.0,85.22,85.65,84.8,85.0,193200.0
2014-02-13 10:30:00,85.02,85.56,84.51,85.17,68100.0,85.02,85.56,84.51,85.17,68100.0
2014-02-13 11:00:00,85.16,85.47,84.64,84.85,77800.0,85.16,85.47,84.64,84.85,77800.0
2014-02-13 11:30:00,84.9,85.03,84.63,84.84,59100.0,84.9,85.03,84.63,84.84,59100.0
2014-02-13 12:00:00,84.83,84.96,84.41,84.92,140400.0,84.83,84.96,84.41,84.92,140400.0
2014-02-13 12:30:00,84.95,85.35,84.9,84.98,49700.0,84.95,85.35,84.9,84.98,49700.0
2014-02-13 13:00:00,84.98,85.3,84.89,85.1,42300.0,84.98,85.3,84.89,85.1,42300.0
2014-02-13 13:30:00,85.06,85.33,84.8,85.12,57700.0,85.06,85.33,84.8,85.12,57700.0
2014-02-13 14:00:00,85.12,85.22,84.78,84.83,53900.0,85.12,85.22,84.78,84.83,53900.0
2014-02-13 14:30:00,84.84,85.13,84.77,84.9,46400.0,84.84,85.13,84.77,84.9,46400.0
2014-02-13 15:00:00,84.89,85.07,84.67,85.06,61200.0,84.89,85.07,84.67,85.06,61200.0
2014-02-13 15:30:00,85.08,85.22,84.92,84.97,274900.0,85.08,85.22,84.92,84.97,274900.0
2014-02-14 09:30:00,84.38,84.98,83.63,83.77,91600.0,84.38,84.98,83.63,83.77,91600.0
2014-02-14 10:00:00,83.74,84.02,83.51,83.52,89700.0,83.74,84.02,83.51,83.52,89700.0
2014-02-14 10:30:00,83.49,84.03,82.78,82.78,176000.0,83.49,84.03,82.78,82.78,176000.0
2014-02-14 11:00:00,82.87,83.08,82.45,82.56,78300.0,82.87,83.08,82.45,82.56,78300.0
2014-02-14 11:30:00,82.61,82.9,82.5,82.75,46600.0,82.61,82.9,82.5,82.75,46600.0
2014-02-14 12:00:00,82.76,82.87,82.2,82.31,71600.0,82.76,82.87,82.2,82.31,71600.0
2014-02-14 12:30:00,82.32,82.43,81.97,82.01,103600.0,82.32,82.43,81.97,82.01,103600.0
2014-02-14 13:00:00,82.0,82.12,81.86,81.89,75400.0,82.0,82.12,81.86,81.89,75400.0
2014-02-14 13:30:00,81.91,81.98,81.51,81.56,87700.0,81.91,81.98,81.51,81.56,87700.0
2014-02-14 14:00:00,81.56,81.73,81.38,81.38,84300.0,81.56,81.73,81.38,81.38,84300.0
2014-02-14 14:30:00,81.41,81.45,81.23,81.31,84100.0,81.41,81.45,81.23,81.31,84100.0
2014-02-14 15:00:00,81.34,81.74,81.28,81.3,127500.0,81.34,81.74,81.28,81.3,127500.0
2014-02-14 15:30:00,81.26,81.81,81.05,81.61,263400.0,81.26,81.81,81.05,81.61,263400.0
2014-02-18 09:30:00,82.03,83.08,82.0,82.28,286300.0,82.03,83.08,82.0,82.28,286300.0
2014-02-18 10:00:00,82.13,83.3,81.92,82.41,162700.0,82.13,83.3,81.92,82.41,162700.0
2014-02-18 10:30:00,82.42,83.0,82.15,82.66,109800.0,82.42,83.0,82.15,82.66,109800.0
2014-02-18 11:00:00,82.7,83.1,82.42,82.43,102400.0,82.7,83.1,82.42,82.43,102400.0
2014-02-18 11:30:00,82.59,82.65,82.17,82.28,89400.0,82.59,82.65,82.17,82.28,89400.0
2014-02-18 12:00:00,82.31,82.97,82.27,82.77,78500.0,82.31,82.97,82.27,82.77,78500.0
2014-02-18 12:30:00,82.77,83.2,82.65,82.82,52800.0,82.77,83.2,82.65,82.82,52800.0
2014-02-18 13:00:00,82.82,82.88,82.58,82.83,70600.0,82.82,82.88,82.58,82.83,70600.0
2014-02-18 13:30:00,82.83,82.99,82.73,82.95,83600.0,82.83,82.99,82.73,82.95,83600.0
2014-02-18 14:00:00,82.95,83.05,82.61,82.67,79800.0,82.95,83.05,82.61,82.67,79800.0
2014-02-18 14:30:00,82.65,82.82,82.14,82.24,172500.0,82.65,82.82,82.14,82.24,172500.0
2014-02-18 15:00:00,82.29,82.84,82.26,82.54,66900.0,82.29,82.84,82.26,82.54,66900.0
2014-02-18 15:30:00,82.51,82.76,81.99,82.0,407800.0,82.51,82.76,81.99,82.0,407800.0
2014-02-19 09:30:00,81.96,82.77,81.61,82.76,104300.0,81.96,82.77,81.61,82.76,104300.0
2014-02-19 10:00:00,82.88,82.94,82.0,82.85,99900.0,82.88,82.94,82.0,82.85,99900.0
2014-02-19 10:30:00,82.89,83.66,82.82,83.56,88400.0,82.89,83.66,82.82,83.56,88400.0
2014-02-19 11:00:00,83.64,84.21,83.61,84.1,60400.0,83.64,84.21,83.61,84.1,60400.0
2014-02-19 11:30:00,84.05,84.41,83.92,83.92,80600.0,84.05,84.41,83.92,83.92,80600.0
2014-02-19 12:00:00,83.93,84.11,82.52,82.58,79100.0,83.93,84.11,82.52,82.58,79100.0
2014-02-19 12:30:00,82.62,82.85,82.48,82.5,97100.0,82.62,82.85,82.48,82.5,97100.0
2014-02-19 13:00:00,82.53,82.92,82.42,82.85,43900.0,82.53,82.92,82.42,82.85,43900.0
2014-02-19 13:30:00,82.85,83.29,82.85,83.21,33000.0,82.85,83.29,82.85,83.21,33000.0
2014-02-19 14:00:00,83.14,83.66,83.12,83.59,61900.0,83.14,83.66,83.12,83.59,61900.0
2014-02-19 14:30:00,83.64,83.76,83.33,83.38,67100.0,83.64,83.76,83.33,83.38,67100.0
2014-02-19 15:00:00,83.39,83.48,82.6,82.63,87000.0,83.39,83.48,82.6,82.63,87000.0
2014-02-19 15:30:00,82.7,82.75,82.38,82.6,128000.0,82.7,82.75,82.38,82.6,128000.0
2014-02-20 09:30:00,83.1,83.26,81.86,82.37,59900.0,83.1,83.26,81.86,82.37,59900.0
2014-02-20 10:00:00,82.36,83.19,82.31,82.81,148600.0,82.36,83.19,82.31,82.81,148600.0
2014-02-20 10:30:00,82.73,83.64,82.73,83.53,88800.0,82.73,83.64,82.73,83.53,88800.0
2014-02-20 11:00:00,83.46,83.57,83.12,83.27,128100.0,83.46,83.57,83.12,83.27,128100.0
2014-02-20 11:30:00,83.27,83.9,83.16,83.77,142800.0,83.27,83.9,83.16,83.77,142800.0
2014-02-20 12:00:00,83.79,84.3,83.59,84.19,44300.0,83.79,84.3,83.59,84.19,44300.0
2014-02-20 12:30:00,84.17,84.35,83.98,84.05,57500.0,84.17,84.35,83.98,84.05,57500.0
2014-02-20 13:00:00,84.06,84.17,83.86,84.0,58600.0,84.06,84.17,83.86,84.0,58600.0
2014-02-20 13:30:00,83.99,84.15,83.81,83.94,39200.0,83.99,84.15,83.81,83.94,39200.0
2014-02-20 14:00:00,83.97,84.46,83.88,84.24,51700.0,83.97,84.46,83.88,84.24,51700.0
2014-02-20 14:30:00,84.25,84.3,83.97,84.12,47000.0,84.25,84.3,83.97,84.12,47000.0
2014-02-20 15:00:00,84.13,84.28,84.06,84.13,38600.0,84.13,84.28,84.06,84.13,38600.0
2014-02-20 15:30:00,84.13,84.28,84.01,84.01,121000.0,84.13,84.28,84.01,84.01,121000.0
2014-02-21 09:30:00,84.44,85.15,83.48,85.09,231500.0,84.44,85.15,83.48,85.09,231500.0
2014-02-21 10:00:00,85.09,85.95,84.75,85.8,120800.0,85.09,85.95,84.75,85.8,120800.0
2014-02-21 10:30:00,85.77,86.12,85.65,85.88,124500.0,85.77,86.12,85.65,85.88,124500.0
2014-02-21 11:00:00,85.93,85.95,85.16,85.16,99000.0,85.93,85.95,85.16,85.16,99000.0
2014-02-21 11:30:00,85.25,85.86,85.14,85.21,120700.0,85.25,85.86,85.14,85.21,120700.0
2014-02-21 12:00:00,85.25,85.52,85.1,85.28,50600.0,85.25,85.52,85.1,85.28,50600.0
2014-02-21 12:30:00,85.28,85.28,84.61,84.72,36000.0,85.28,85.28,84.61,84.72,36000.0
2014-02-21 13:00:00,84.72,84.76,84.4,84.5,74400.0,84.72,84.76,84.4,84.5,74400.0
2014-02-21 13:30:00,84.52,84.62,84.21,84.25,51700.0,84.52,84.62,84.21,84.25,51700.0
2014-02-21 14:00:00,84.26,84.62,83.55,84.23,165000.0,84.26,84.62,83.55,84.23,165000.0
2014-02-21 14:30:00,84.19,85.21,84.05,84.87,188300.0,84.19,85.21,84.05,84.87,188300.0
2014-02-21 15:00:00,84.75,85.07,84.59,84.83,130600.0,84.75,85.07,84.59,84.83,130600.0
2014-02-21 15:30:00,84.83,85.05,84.71,84.81,263900.0,84.83,85.05,84.71,84.81,263900.0
2014-02-24 09:30:00,85.0,85.29,84.31,84.38,175600.0,85.0,85.29,84.31,84.38,175600.0
2014-02-24 10:00:00,84.6,84.62,83.84,83.98,125300.0,84.6,84.62,83.84,83.98,125300.0
2014-02-24 10:30:00,84.07,84.67,83.76,84.43,105700.0,84.07,84.67,83.76,84.43,105700.0
2014-02-24 11:00:00,84.42,84.5,83.99,83.99,32800.0,84.42,84.5,83.99,83.99,32800.0
2014-02-24 11:30:00,84.07,84.27,83.99,84.05,83600.0,84.07,84.27,83.99,84.05,83600.0
2014-02-24 12:00:00,84.06,84.39,84.0,84.35,70400.0,84.06,84.39,84.0,84.35,70400.0
2014-02-24 12:30:00,84.31,84.5,84.16,84.29,25600.0,84.31,84.5,84.16,84.29,25600.0
2014-02-24 13:00:00,84.31,84.64,84.28,84.57,28500.0,84.31,84.64,84.28,84.57,28500.0
2014-02-24 13:30:00,84.54,84.58,84.16,84.47,26000.0,84.54,84.58,84.16,84.47,26000.0
2014-02-24 14:00:00,84.48,84.67,84.32,84.43,37400.0,84.48,84.67,84.32,84.43,37400.0
2014-02-24 14:30:00,84.48,84.48,84.01,84.01,49100.0,84.48,84.48,84.01,84.01,49100.0
2014-02-24 15:00:00,84.01,84.02,83.76,83.78,71900.0,84.01,84.02,83.76,83.78,71900.0
2014-02-24 15:30:00,83.77,84.16,83.77,83.94,170100.0,83.77,84.16,83.77,83.94,170100.0
2014-02-25 09:30:00,84.21,84.92,83.95,84.71,113800.0,84.21,84.92,83.95,84.71,113800.0
2014-02-25 10:00:00,84.59,84.77,83.57,84.31,132800.0,84.59,84.77,83.57,84.31,132800.0
2014-02-25 10:30:00,84.34,85.3,84.31,85.23,98000.0,84.34,85.3,84.31,85.23,98000.0
2014-02-25 11:00:00,85.21,85.82,85.06,85.82,69800.0,85.21,85.82,85.06,85.82,69800.0
2014-02-25 11:30:00,85.79,85.98,85.14,85.28,86000.0,85.79,85.98,85.14,85.28,86000.0
2014-02-25 12:00:00,85.3,85.37,85.09,85.32,47300.0,85.3,85.37,85.09,85.32,47300.0
2014-02-25 12:30:00,85.29,85.37,85.17,85.35,41200.0,85.29,85.37,85.17,85.35,41200.0
2014-02-25 13:00:00,85.35,85.52,84.77,84.88,76700.0,85.35,85.52,84.77,84.88,76700.0
2014-02-25 13:30:00,84.87,84.87,84.45,84.45,31800.0,84.87,84.87,84.45,84.45,31800.0
2014-02-25 14:00:00,84.45,84.85,84.36,84.82,52800.0,84.45,84.85,84.36,84.82,52800.0
2014-02-25 14:30:00,84.86,85.12,84.76,84.88,72300.0,84.86,85.12,84.76,84.88,72300.0
2014-02-25 15:00:00,84.85,84.97,84.37,84.44,60000.0,84.85,84.97,84.37,84.44,60000.0
2014-02-25 15:30:00,84.44,84.68,84.32,84.62,189700.0,84.44,84.68,84.32,84.62,189700.0
2014-02-26 09:30:00,84.63,85.22,83.52,84.1,133700.0,84.63,85.22,83.52,84.1,133700.0
2014-02-26 10:00:00,84.22,84.6,83.63,84.05,72700.0,84.22,84.6,83.63,84.05,72700.0
2014-02-26 10:30:00,84.0,84.58,83.89,84.29,107900.0,84.0,84.58,83.89,84.29,107900.0
2014-02-26 11:00:00,84.29,84.3,83.94,84.19,77200.0,84.29,84.3,83.94,84.19,77200.0
2014-02-26 11:30:00,84.2,84.24,83.84,83.84,30500.0,84.2,84.24,83.84,83.84,30500.0
2014-02-26 12:00:00,83.82,84.0,83.81,84.0,49400.0,83.82,84.0,83.81,84.0,49400.0
2014-02-26 12:30:00,83.96,84.14,83.82,83.92,29800.0,83.96,84.14,83.82,83.92,29800.0
2014-02-26 13:00:00,83.93,84.18,83.8,84.15,56500.0,83.93,84.18,83.8,84.15,56500.0
2014-02-26 13:30:00,84.16,84.25,83.93,83.97,27300.0,84.16,84.25,83.93,83.97,27300.0
2014-02-26 14:00:00,83.94,83.98,83.64,83.74,85500.0,83.94,83.98,83.64,83.74,85500.0
2014-02-26 14:30:00,83.74,83.96,83.45,83.64,72300.0,83.74,83.96,83.45,83.64,72300.0
2014-02-26 15:00:00,83.66,83.83,83.5,83.74,41700.0,83.66,83.83,83.5,83.74,41700.0
2014-02-26 15:30:00,83.81,84.24,83.81,83.97,142100.0,83.81,84.24,83.81,83.97,142100.0
2014-02-27 09:30:00,84.24,84.57,83.87,84.29,97800.0,84.24,84.57,83.87,84.29,97800.0
2014-02-27 10:00:00,84.23,84.23,83.35,83.75,58800.0,84.23,84.23,83.35,83.75,58800.0
2014-02-27 10:30:00,83.75,84.28,83.73,83.82,106700.0,83.75,84.28,83.73,83.82,106700.0
2014-02-27 11:00:00,83.84,83.88,83.28,83.57,91900.0,83.84,83.88,83.28,83.57,91900.0
2014-02-27 11:30:00,83.54,83.59,83.33,83.48,39800.0,83.54,83.59,83.33,83.48,39800.0
2014-02-27 12:00:00,83.52,83.53,83.19,83.21,66700.0,83.52,83.53,83.19,83.21,66700.0
2014-02-27 12:30:00,83.17,83.19,82.47,82.47,86200.0,83.17,83.19,82.47,82.47,86200.0
2014-02-27 13:00:00,82.49,83.51,82.39,83.4,98000.0,82.49,83.51,82.39,83.4,98000.0
2014-02-27 13:30:00,83.38,83.49,83.13,83.16,115400.0,83.38,83.49,83.13,83.16,115400.0
2014-02-27 14:00:00,83.16,83.33,82.54,82.56,102900.0,83.16,83.33,82.54,82.56,102900.0
2014-02-27 14:30:00,82.54,82.71,82.51,82.62,56200.0,82.54,82.71,82.51,82.62,56200.0
2014-02-27 15:00:00,82.57,82.89,82.5,82.8,70900.0,82.57,82.89,82.5,82.8,70900.0
2014-02-27 15:30:00,82.8,83.2,82.76,83.14,180600.0,82.8,83.2,82.76,83.14,180600.0
2014-02-28 09:30:00,83.47,83.84,83.06,83.84,127700.0,83.47,83.84,83.06,83.84,127700.0
2014-02-28 10:00:00,83.81,84.25,83.39,83.93,110400.0,83.81,84.25,83.39,83.93,110400.0
2014-02-28 10:30:00,83.99,84.21,83.57,83.57,83000.0,83.99,84.21,83.57,83.57,83000.0
2014-02-28 11:00:00,83.53,83.6,83.1,83.3,87500.0,83.53,83.6,83.1,83.3,87500.0
2014-02-28 11:30:00,83.39,83.59,83.06,83.21,65300.0,83.39,83.59,83.06,83.21,65300.0
2014-02-28 12:00:00,83.19,83.19,82.59,82.76,56600.0,83.19,83.19,82.59,82.76,56600.0
2014-02-28 12:30:00,82.79,83.21,82.79,82.96,31400.0,82.79,83.21,82.79,82.96,31400.0
2014-02-28 13:00:00,82.92,83.43,82.92,83.41,49000.0,82.92,83.43,82.92,83.41,49000.0
2014-02-28 13:30:00,83.43,83.47,82.44,82.47,58700.0,83.43,83.47,82.44,82.47,58700.0
2014-02-28 14:00:00,82.45,82.5,80.96,81.24,150400.0,82.45,82.5,80.96,81.24,150400.0
2014-02-28 14:30:00,81.28,81.52,79.65,79.92,168600.0,81.28,81.52,79.65,79.92,168600.0
2014-02-28 15:00:00,80.04,80.5,79.33,80.4,144400.0,80.04,80.5,79.33,80.4,144400.0
2014-02-28 15:30:00,80.38,80.96,80.37,80.84,210000.0,80.38,80.96,80.37,80.84,210000.0
2014-03-03 09:30:00,80.25,83.25,79.57,83.22,155900.0,80.25,83.25,79.57,83.22,155900.0
2014-03-03 10:00:00,83.22,83.22,81.19,81.99,98500.0,83.22,83.22,81.19,81.99,98500.0
2014-03-03 10:30:00,82.04,82.21,81.46,82.13,111500.0,82.04,82.21,81.46,82.13,111500.0
2014-03-03 11:00:00,82.16,82.17,81.37,81.49,51100.0,82.16,82.17,81.37,81.49,51100.0
2014-03-03 11:30:00,81.53,81.53,80.9,80.91,38300.0,81.53,81.53,80.9,80.91,38300.0
2014-03-03 12:00:00,80.88,80.88,80.17,80.37,56200.0,80.88,80.88,80.17,80.37,56200.0
2014-03-03 12:30:00,80.36,81.2,80.36,81.2,34200.0,80.36,81.2,80.36,81.2,34200.0
2014-03-03 13:00:00,81.15,81.36,81.03,81.13,31000.0,81.15,81.36,81.03,81.13,31000.0
2014-03-03 13:30:00,81.22,81.23,80.85,81.19,24500.0,81.22,81.23,80.85,81.19,24500.0
2014-03-03 14:00:00,81.2,81.68,81.03,81.34,42400.0,81.2,81.68,81.03,81.34,42400.0
2014-03-03 14:30:00,81.3,82.09,81.25,82.06,44600.0,81.3,82.09,81.25,82.06,44600.0
2014-03-03 15:00:00,82.04,82.09,81.16,81.36,77200.0,82.04,82.09,81.16,81.36,77200.0
2014-03-03 15:30:00,81.41,81.58,81.24,81.56,146200.0,81.41,81.58,81.24,81.56,146200.0
2014-03-04 09:30:00,82.48,83.6,81.65,81.79,120900.0,82.48,83.6,81.65,81.79,120900.0
2014-03-04 10:00:00,81.72,83.06,81.68,82.9,72500.0,81.72,83.06,81.68,82.9,72500.0
2014-03-04 10:30:00,82.9,83.82,82.41,83.24,53900.0,82.9,83.82,82.41,83.24,53900.0
2014-03-04 11:00:00,83.18,83.62,82.91,83.03,179200.0,83.18,83.62,82.91,83.03,179200.0
2014-03-04 11:30:00,83.04,83.3,82.83,83.2,77700.0,83.04,83.3,82.83,83.2,77700.0
2014-03-04 12:00:00,83.21,83.54,83.2,83.53,99800.0,83.21,83.54,83.2,83.53,99800.0
2014-03-04 12:30:00,83.49,83.52,83.19,83.52,32700.0,83.49,83.52,83.19,83.52,32700.0
2014-03-04 13:00:00,83.5,83.59,83.19,83.31,27200.0,83.5,83.59,83.19,83.31,27200.0
2014-03-04 13:30:00,83.3,83.37,82.97,83.01,44100.0,83.3,83.37,82.97,83.01,44100.0
2014-03-04 14:00:00,82.96,83.46,82.94,83.39,38700.0,82.96,83.46,82.94,83.39,38700.0
2014-03-04 14:30:00,83.47,83.6,83.15,83.3,27600.0,83.47,83.6,83.15,83.3,27600.0
2014-03-04 15:00:00,83.33,83.54,83.16,83.5,44600.0,83.33,83.54,83.16,83.5,44600.0
2014-03-04 15:30:00,83.5,83.53,83.09,83.11,175700.0,83.5,83.53,83.09,83.11,175700.0
2014-03-05 09:30:00,83.21,83.42,82.08,82.62,172000.0,83.21,83.42,82.08,82.62,172000.0
2014-03-05 10:00:00,82.79,83.29,82.46,83.17,40100.0,82.79,83.29,82.46,83.17,40100.0
2014-03-05 10:30:00,83.13,83.27,82.8,82.84,40800.0,83.13,83.27,82.8,82.84,40800.0
2014-03-05 11:00:00,82.85,82.97,82.54,82.54,71700.0,82.85,82.97,82.54,82.54,71700.0
2014-03-05 11:30:00,82.59,82.62,82.35,82.44,29600.0,82.59,82.62,82.35,82.44,29600.0
2014-03-05 12:00:00,82.44,82.65,82.35,82.58,21600.0,82.44,82.65,82.35,82.58,21600.0
2014-03-05 12:30:00,82.5,82.99,82.48,82.89,28300.0,82.5,82.99,82.48,82.89,28300.0
2014-03-05 13:00:00,82.95,83.05,82.73,82.96,19600.0,82.95,83.05,82.73,82.96,19600.0
2014-03-05 13:30:00,82.99,83.06,82.86,82.94,18300.0,82.99,83.06,82.86,82.94,18300.0
2014-03-05 14:00:00,82.92,83.09,82.84,82.92,27000.0,82.92,83.09,82.84,82.92,27000.0
2014-03-05 14:30:00,82.92,83.06,82.92,83.01,31700.0,82.92,83.06,82.92,83.01,31700.0
2014-03-05 15:00:00,82.98,83.1,82.92,83.1,52100.0,82.98,83.1,82.92,83.1,52100.0
2014-03-05 15:30:00,83.1,83.23,82.94,82.96,156200.0,83.1,83.23,82.94,82.96,156200.0
2014-03-06 09:30:00,83.51,83.59,82.07,82.5,224900.0,83.51,83.59,82.07,82.5,224900.0
2014-03-06 10:00:00,82.49,82.66,81.39,81.59,307300.0,82.49,82.66,81.39,81.59,307300.0
2014-03-06 10:30:00,81.61,81.78,81.32,81.51,104700.0,81.61,81.78,81.32,81.51,104700.0
2014-03-06 11:00:00,81.5,81.57,81.37,81.5,83200.0,81.5,81.57,81.37,81.5,83200.0
2014-03-06 11:30:00,81.56,81.99,81.45,81.99,30300.0,81.56,81.99,81.45,81.99,30300.0
2014-03-06 12:00:00,81.93,82.03,81.77,81.96,16200.0,81.93,82.03,81.77,81.96,16200.0
2014-03-06 12:30:00,82.0,82.11,81.47,81.57,15200.0,82.0,82.11,81.47,81.57,15200.0
2014-03-06 13:00:00,81.63,81.83,80.4,80.4,37500.0,81.63,81.83,80.4,80.4,37500.0
2014-03-06 13:30:00,80.4,80.71,79.41,79.41,69300.0,80.4,80.71,79.41,79.41,69300.0
2014-03-06 14:00:00,79.48,80.45,79.33,79.89,56100.0,79.48,80.45,79.33,79.89,56100.0
2014-03-06 14:30:00,79.99,80.23,79.73,80.19,71400.0,79.99,80.23,79.73,80.19,71400.0
2014-03-06 15:00:00,80.2,80.28,79.51,79.94,55300.0,80.2,80.28,79.51,79.94,55300.0
2014-03-06 15:30:00,79.87,80.33,79.72,79.95,184900.0,79.87,80.33,79.72,79.95,184900.0
2014-03-07 09:30:00,80.51,81.6,76.81,77.46,225500.0,80.51,81.6,76.81,77.46,225500.0
2014-03-07 10:00:00,77.11,77.69,76.31,77.69,267800.0,77.11,77.69,76.31,77.69,267800.0
2014-03-07 10:30:00,77.71,78.77,77.54,78.57,180200.0,77.71,78.77,77.54,78.57,180200.0
2014-03-07 11:00:00,78.55,78.62,78.04,78.43,61900.0,78.55,78.62,78.04,78.43,61900.0
2014-03-07 11:30:00,78.47,78.8,78.23,78.59,44100.0,78.47,78.8,78.23,78.59,44100.0
2014-03-07 12:00:00,78.55,78.79,78.34,78.66,41500.0,78.55,78.79,78.34,78.66,41500.0
2014-03-07 12:30:00,78.66,78.89,78.47,78.76,28700.0,78.66,78.89,78.47,78.76,28700.0
2014-03-07 13:00:00,78.73,78.89,78.12,78.85,62500.0,78.73,78.89,78.12,78.85,62500.0
2014-03-07 13:30:00,78.85,79.25,78.35,79.21,55100.0,78.85,79.25,78.35,79.21,55100.0
2014-03-07 14:00:00,79.15,79.64,79.07,79.49,102200.0,79.15,79.64,79.07,79.49,102200.0
2014-03-07 14:30:00,79.47,79.61,78.9,79.58,96900.0,79.47,79.61,78.9,79.58,96900.0
2014-03-07 15:00:00,79.59,80.0,79.5,79.86,81900.0,79.59,80.0,79.5,79.86,81900.0
2014-03-07 15:30:00,79.8,80.0,79.46,79.94,196600.0,79.8,80.0,79.46,79.94,196600.0
2014-03-10 09:30:00,79.82,79.89,78.29,79.2,146900.0,79.82,79.89,78.29,79.2,146900.0
2014-03-10 10:00:00,79.2,79.2,78.5,78.88,133900.0,79.2,79.2,78.5,78.88,133900.0
2014-03-10 10:30:00,78.88,78.94,77.92,78.75,123300.0,78.88,78.94,77.92,78.75,123300.0
2014-03-10 11:00:00,78.78,79.46,78.63,79.24,136500.0,78.78,79.46,78.63,79.24,136500.0
2014-03-10 11:30:00,79.23,79.26,78.8,79.0,54600.0,79.23,79.26,78.8,79.0,54600.0
2014-03-10 12:00:00,78.93,79.17,78.74,78.94,51400.0,78.93,79.17,78.74,78.94,51400.0
2014-03-10 12:30:00,78.95,79.25,78.77,79.2,40000.0,78.95,79.25,78.77,79.2,40000.0
2014-03-10 13:00:00,79.2,79.24,78.98,79.03,62400.0,79.2,79.24,78.98,79.03,62400.0
2014-03-10 13:30:00,79.02,79.09,78.9,78.97,40400.0,79.02,79.09,78.9,78.97,40400.0
2014-03-10 14:00:00,78.98,79.13,78.91,79.06,31700.0,78.98,79.13,78.91,79.06,31700.0
2014-03-10 14:30:00,79.08,79.5,79.03,79.5,42400.0,79.08,79.5,79.03,79.5,42400.0
2014-03-10 15:00:00,79.47,79.5,79.07,79.49,68500.0,79.47,79.5,79.07,79.49,68500.0
2014-03-10 15:30:00,79.5,79.92,79.49,79.65,188800.0,79.5,79.92,79.49,79.65,188800.0
2014-03-11 09:30:00,79.83,80.5,79.12,79.95,146800.0,79.83,80.5,79.12,79.95,146800.0
2014-03-11 10:00:00,79.97,80.44,79.63,80.43,164000.0,79.97,80.44,79.63,80.43,164000.0
2014-03-11 10:30:00,80.47,80.56,80.14,80.26,98900.0,80.47,80.56,80.14,80.26,98900.0
2014-03-11 11:00:00,80.27,80.35,80.08,80.18,73300.0,80.27,80.35,80.08,80.18,73300.0
2014-03-11 11:30:00,80.2,80.22,79.84,79.87,49800.0,80.2,80.22,79.84,79.87,49800.0
2014-03-11 12:00:00,79.87,79.87,79.15,79.47,23800.0,79.87,79.87,79.15,79.47,23800.0
2014-03-11 12:30:00,79.51,79.7,79.41,79.51,13700.0,79.51,79.7,79.41,79.51,13700.0
2014-03-11 13:00:00,79.47,79.58,79.05,79.05,124100.0,79.47,79.58,79.05,79.05,124100.0
2014-03-11 13:30:00,79.14,79.6,79.14,79.36,24400.0,79.14,79.6,79.14,79.36,24400.0
2014-03-11 14:00:00,79.37,79.39,78.64,79.06,28800.0,79.37,79.39,78.64,79.06,28800.0
2014-03-11 14:30:00,79.08,79.08,78.61,78.64,54100.0,79.08,79.08,78.61,78.64,54100.0
2014-03-11 15:00:00,78.64,78.95,78.48,78.87,53800.0,78.64,78.95,78.48,78.87,53800.0
2014-03-11 15:30:00,78.9,79.26,78.86,79.21,174300.0,78.9,79.26,78.86,79.21,174300.0
2014-03-12 09:30:00,78.64,80.0,78.05,79.77,90600.0,78.64,80.0,78.05,79.77,90600.0
2014-03-12 10:00:00,79.73,80.1,79.45,79.88,118700.0,79.73,80.1,79.45,79.88,118700.0
2014-03-12 10:30:00,80.0,80.15,79.35,79.73,71100.0,80.0,80.15,79.35,79.73,71100.0
2014-03-12 11:00:00,79.73,80.14,79.64,79.98,44900.0,79.73,80.14,79.64,79.98,44900.0
2014-03-12 11:30:00,80.01,80.05,79.75,79.83,39700.0,80.01,80.05,79.75,79.83,39700.0
2014-03-12 12:00:00,79.82,79.99,79.76,79.84,22900.0,79.82,79.99,79.76,79.84,22900.0
2014-03-12 12:30:00,79.85,79.92,79.63,79.9,27200.0,79.85,79.92,79.63,79.9,27200.0
2014-03-12 13:00:00,79.94,79.94,79.69,79.82,37400.0,79.94,79.94,79.69,79.82,37400.0
2014-03-12 13:30:00,79.86,80.0,79.85,79.98,23400.0,79.86,80.0,79.85,79.98,23400.0
2014-03-12 14:00:00,80.0,80.0,79.8,79.94,55100.0,80.0,80.0,79.8,79.94,55100.0
2014-03-12 14:30:00,79.98,79.98,79.63,79.68,28200.0,79.98,79.98,79.63,79.68,28200.0
2014-03-12 15:00:00,79.62,79.73,79.55,79.61,36300.0,79.62,79.73,79.55,79.61,36300.0
2014-03-12 15:30:00,79.61,79.9,79.57,79.86,158100.0,79.61,79.9,79.57,79.86,158100.0
2014-03-13 09:30:00,80.0,80.0,79.14,79.82,70700.0,80.0,80.0,79.14,79.82,70700.0
2014-03-13 10:00:00,79.85,79.9,79.28,79.68,88100.0,79.85,79.9,79.28,79.68,88100.0
2014-03-13 10:30:00,79.66,79.75,79.31,79.6,66700.0,79.66,79.75,79.31,79.6,66700.0
2014-03-13 11:00:00,79.62,79.8,79.24,79.31,42100.0,79.62,79.8,79.24,79.31,42100.0
2014-03-13 11:30:00,79.22,79.6,79.02,79.41,46300.0,79.22,79.6,79.02,79.41,46300.0
2014-03-13 12:00:00,79.36,79.4,78.86,78.95,57900.0,79.36,79.4,78.86,78.95,57900.0
2014-03-13 12:30:00,78.93,79.04,78.46,78.71,50700.0,78.93,79.04,78.46,78.71,50700.0
2014-03-13 13:00:00,78.64,78.75,77.78,78.43,90100.0,78.64,78.75,77.78,78.43,90100.0
2014-03-13 13:30:00,78.44,78.55,77.62,77.67,74000.0,78.44,78.55,77.62,77.67,74000.0
2014-03-13 14:00:00,77.76,77.99,77.52,77.78,64800.0,77.76,77.99,77.52,77.78,64800.0
2014-03-13 14:30:00,77.78,78.07,77.56,77.68,45600.0,77.78,78.07,77.56,77.68,45600.0
2014-03-13 15:00:00,77.71,77.8,77.11,77.39,62700.0,77.71,77.8,77.11,77.39,62700.0
2014-03-13 15:30:00,77.41,77.94,77.34,77.86,140400.0,77.41,77.94,77.34,77.86,140400.0
2014-03-14 09:30:00,77.57,78.52,76.9,77.38,51800.0,77.57,78.52,76.9,77.38,51800.0
2014-03-14 10:00:00,77.28,79.06,77.28,78.96,136200.0,77.28,79.06,77.28,78.96,136200.0
2014-03-14 10:30:00,78.87,79.01,78.29,78.36,85900.0,78.87,79.01,78.29,78.36,85900.0
2014-03-14 11:00:00,78.4,78.8,78.24,78.7,60600.0,78.4,78.8,78.24,78.7,60600.0
2014-03-14 11:30:00,78.71,79.44,78.69,79.3,66200.0,78.71,79.44,78.69,79.3,66200.0
2014-03-14 12:00:00,79.29,79.6,79.12,79.34,86700.0,79.29,79.6,79.12,79.34,86700.0
2014-03-14 12:30:00,79.26,79.76,79.24,79.56,48700.0,79.26,79.76,79.24,79.56,48700.0
2014-03-14 13:00:00,79.55,79.67,79.22,79.31,45700.0,79.55,79.67,79.22,79.31,45700.0
2014-03-14 13:30:00,79.32,79.33,78.92,79.12,29000.0,79.32,79.33,78.92,79.12,29000.0
2014-03-14 14:00:00,79.12,79.13,78.78,78.79,36000.0,79.12,79.13,78.78,78.79,36000.0
2014-03-14 14:30:00,78.86,78.88,78.44,78.44,26100.0,78.86,78.88,78.44,78.44,26100.0
2014-03-14 15:00:00,78.43,78.67,78.27,78.43,39000.0,78.43,78.67,78.27,78.43,39000.0
2014-03-14 15:30:00,78.45,78.66,78.25,78.31,94600.0,78.45,78.66,78.25,78.31,94600.0
2014-03-17 09:30:00,77.5,78.71,77.02,77.87,204600.0,77.5,78.71,77.02,77.87,204600.0
2014-03-17 10:00:00,77.88,79.51,77.87,79.01,103300.0,77.88,79.51,77.87,79.01,103300.0
2014-03-17 10:30:00,78.88,79.07,78.2,78.73,119100.0,78.88,79.07,78.2,78.73,119100.0
2014-03-17 11:00:00,78.67,78.72,77.88,78.04,70000.0,78.67,78.72,77.88,78.04,70000.0
2014-03-17 11:30:00,78.03,78.46,77.92,78.37,49500.0,78.03,78.46,77.92,78.37,49500.0
2014-03-17 12:00:00,78.43,78.59,78.22,78.33,38300.0,78.43,78.59,78.22,78.33,38300.0
2014-03-17 12:30:00,78.42,78.54,78.15,78.34,46000.0,78.42,78.54,78.15,78.34,46000.0
2014-03-17 13:00:00,78.39,78.58,77.98,78.03,30200.0,78.39,78.58,77.98,78.03,30200.0
2014-03-17 13:30:00,78.03,78.56,77.92,78.47,69000.0,78.03,78.56,77.92,78.47,69000.0
2014-03-17 14:00:00,78.47,78.53,77.97,78.33,32100.0,78.47,78.53,77.97,78.33,32100.0
2014-03-17 14:30:00,78.31,78.35,77.78,77.96,36000.0,78.31,78.35,77.78,77.96,36000.0
2014-03-17 15:00:00,77.92,78.14,77.45,77.5,85400.0,77.92,78.14,77.45,77.5,85400.0
2014-03-17 15:30:00,77.48,77.88,77.47,77.67,199200.0,77.48,77.88,77.47,77.67,199200.0
2014-03-18 09:30:00,78.0,79.05,77.69,79.03,92800.0,78.0,79.05,77.69,79.03,92800.0
2014-03-18 10:00:00,79.13,79.95,78.99,79.62,85700.0,79.13,79.95,78.99,79.62,85700.0
2014-03-18 10:30:00,79.75,79.8,79.4,79.47,47500.0,79.75,79.8,79.4,79.47,47500.0
2014-03-18 11:00:00,79.43,79.57,79.32,79.55,47000.0,79.43,79.57,79.32,79.55,47000.0
2014-03-18 11:30:00,79.56,79.58,79.2,79.47,33900.0,79.56,79.58,79.2,79.47,33900.0
2014-03-18 12:00:00,79.49,79.6,78.84,78.84,29200.0,79.49,79.6,78.84,78.84,29200.0
2014-03-18 12:30:00,78.84,79.17,78.8,79.07,23500.0,78.84,79.17,78.8,79.07,23500.0
2014-03-18 13:00:00,79.06,79.08,78.82,78.99,16600.0,79.06,79.08,78.82,78.99,16600.0
2014-03-18 13:30:00,79.02,79.21,78.9,79.17,42900.0,79.02,79.21,78.9,79.17,42900.0
2014-03-18 14:00:00,79.18,79.3,79.11,79.21,30700.0,79.18,79.3,79.11,79.21,30700.0
2014-03-18 14:30:00,79.21,79.23,79.1,79.16,32400.0,79.21,79.23,79.1,79.16,32400.0
2014-03-18 15:00:00,79.18,79.21,78.96,78.97,46600.0,79.18,79.21,78.96,78.97,46600.0
2014-03-18 15:30:00,79.0,79.1,78.78,79.0,197400.0,79.0,79.1,78.78,79.0,197400.0
2014-03-19 09:30:00,78.73,78.96,78.15,78.59,87700.0,78.73,78.96,78.15,78.59,87700.0
2014-03-19 10:00:00,78.56,78.99,78.42,78.99,103900.0,78.56,78.99,78.42,78.99,103900.0
2014-03-19 10:30:00,78.96,78.96,78.43,78.75,111000.0,78.96,78.96,78.43,78.75,111000.0
2014-03-19 11:00:00,78.69,79.2,78.18,78.19,95100.0,78.69,79.2,78.18,78.19,95100.0
2014-03-19 11:30:00,78.22,78.59,78.05,78.11,84700.0,78.22,78.59,78.05,78.11,84700.0
2014-03-19 12:00:00,78.13,78.79,78.07,78.51,78600.0,78.13,78.79,78.07,78.51,78600.0
2014-03-19 12:30:00,78.51,78.81,78.42,78.59,42400.0,78.51,78.81,78.42,78.59,42400.0
2014-03-19 13:00:00,78.6,78.94,78.34,78.4,51400.0,78.6,78.94,78.34,78.4,51400.0
2014-03-19 13:30:00,78.41,78.75,78.3,78.56,65100.0,78.41,78.75,78.3,78.56,65100.0
2014-03-19 14:00:00,78.55,78.55,77.93,78.16,87500.0,78.55,78.55,77.93,78.16,87500.0
2014-03-19 14:30:00,78.16,78.33,77.73,77.86,96400.0,78.16,78.33,77.73,77.86,96400.0
2014-03-19 15:00:00,77.91,77.98,77.16,77.58,105200.0,77.91,77.98,77.16,77.58,105200.0
2014-03-19 15:30:00,77.63,78.18,77.47,77.79,144700.0,77.63,78.18,77.47,77.79,144700.0
2014-03-20 09:30:00,77.72,78.57,76.92,78.0,97900.0,77.72,78.57,76.92,78.0,97900.0
2014-03-20 10:00:00,77.92,78.36,77.54,77.86,80300.0,77.92,78.36,77.54,77.86,80300.0
2014-03-20 10:30:00,77.89,78.12,77.38,77.44,61500.0,77.89,78.12,77.38,77.44,61500.0
2014-03-20 11:00:00,77.41,77.57,76.9,76.93,73600.0,77.41,77.57,76.9,76.93,73600.0
2014-03-20 11:30:00,76.95,76.95,76.6,76.84,43100.0,76.95,76.95,76.6,76.84,43100.0
2014-03-20 12:00:00,76.89,77.48,76.84,77.48,46200.0,76.89,77.48,76.84,77.48,46200.0
2014-03-20 12:30:00,77.47,77.56,77.27,77.44,23500.0,77.47,77.56,77.27,77.44,23500.0
2014-03-20 13:00:00,77.5,77.75,77.49,77.61,27400.0,77.5,77.75,77.49,77.61,27400.0
2014-03-20 13:30:00,77.59,77.79,77.58,77.58,22000.0,77.59,77.79,77.58,77.58,22000.0
2014-03-20 14:00:00,77.59,77.71,77.41,77.52,25900.0,77.59,77.71,77.41,77.52,25900.0
2014-03-20 14:30:00,77.54,77.75,77.45,77.58,32200.0,77.54,77.75,77.45,77.58,32200.0
2014-03-20 15:00:00,77.6,77.73,77.52,77.66,41400.0,77.6,77.73,77.52,77.66,41400.0
2014-03-20 15:30:00,77.65,77.82,77.48,77.77,138800.0,77.65,77.82,77.48,77.77,138800.0
2014-03-21 09:30:00,76.52,77.75,75.61,75.61,550200.0,76.52,77.75,75.61,75.61,550200.0
2014-03-21 10:00:00,75.83,76.21,73.5,73.87,169000.0,75.83,76.21,73.5,73.87,169000.0
2014-03-21 10:30:00,73.67,75.08,73.45,75.01,180500.0,73.67,75.08,73.45,75.01,180500.0
2014-03-21 11:00:00,74.96,75.79,74.7,75.55,137100.0,74.96,75.79,74.7,75.55,137100.0
2014-03-21 11:30:00,75.55,75.81,75.0,75.44,48600.0,75.55,75.81,75.0,75.44,48600.0
2014-03-21 12:00:00,75.42,75.82,75.06,75.13,54900.0,75.42,75.82,75.06,75.13,54900.0
2014-03-21 12:30:00,75.05,75.22,74.96,75.0,54100.0,75.05,75.22,74.96,75.0,54100.0
2014-03-21 13:00:00,75.0,75.05,74.59,74.59,75500.0,75.0,75.05,74.59,74.59,75500.0
2014-03-21 13:30:00,74.7,74.7,73.96,74.37,65600.0,74.7,74.7,73.96,74.37,65600.0
2014-03-21 14:00:00,74.39,74.94,73.61,73.61,73800.0,74.39,74.94,73.61,73.61,73800.0
2014-03-21 14:30:00,73.61,73.98,73.08,73.22,101100.0,73.61,73.98,73.08,73.22,101100.0
2014-03-21 15:00:00,73.25,73.65,72.82,73.61,185700.0,73.25,73.65,72.82,73.61,185700.0
2014-03-21 15:30:00,73.62,74.04,73.25,73.85,648000.0,73.62,74.04,73.25,73.85,648000.0
2014-03-24 09:30:00,74.26,74.6,71.53,73.37,203600.0,74.26,74.6,71.53,73.37,203600.0
2014-03-24 10:00:00,73.33,73.4,72.05,72.46,85100.0,73.33,73.4,72.05,72.46,85100.0
2014-03-24 10:30:00,72.33,72.54,71.48,71.72,105700.0,72.33,72.54,71.48,71.72,105700.0
2014-03-24 11:00:00,71.49,72.43,70.58,72.3,115400.0,71.49,72.43,70.58,72.3,115400.0
2014-03-24 11:30:00,72.21,73.19,72.02,72.95,85600.0,72.21,73.19,72.02,72.95,85600.0
2014-03-24 12:00:00,73.05,73.95,72.5,72.64,77200.0,73.05,73.95,72.5,72.64,77200.0
2014-03-24 12:30:00,72.59,73.14,72.17,72.26,84500.0,72.59,73.14,72.17,72.26,84500.0
2014-03-24 13:00:00,72.3,73.59,72.28,72.76,82400.0,72.3,73.59,72.28,72.76,82400.0
2014-03-24 13:30:00,72.76,73.23,72.74,72.83,56300.0,72.76,73.23,72.74,72.83,56300.0
2014-03-24 14:00:00,72.89,73.18,72.45,73.17,69600.0,72.89,73.18,72.45,73.17,69600.0
2014-03-24 14:30:00,73.11,73.64,72.78,72.91,70900.0,73.11,73.64,72.78,72.91,70900.0
2014-03-24 15:00:00,72.86,73.03,72.23,72.78,102000.0,72.86,73.03,72.23,72.78,102000.0
2014-03-24 15:30:00,72.76,73.08,72.4,72.44,193400.0,72.76,73.08,72.4,72.44,193400.0
2014-03-25 09:30:00,72.75,73.82,72.48,72.67,92600.0,72.75,73.82,72.48,72.67,92600.0
2014-03-25 10:00:00,72.77,73.92,72.56,72.72,100600.0,72.77,73.92,72.56,72.72,100600.0
2014-03-25 10:30:00,72.77,72.77,71.57,71.57,104600.0,72.77,72.77,71.57,71.57,104600.0
2014-03-25 11:00:00,71.54,71.81,71.09,71.36,104400.0,71.54,71.81,71.09,71.36,104400.0
2014-03-25 11:30:00,71.44,71.65,70.31,70.79,123200.0,71.44,71.65,70.31,70.79,123200.0
2014-03-25 12:00:00,70.76,70.87,70.4,70.74,64100.0,70.76,70.87,70.4,70.74,64100.0
2014-03-25 12:30:00,70.77,72.02,70.72,72.0,84300.0,70.77,72.02,70.72,72.0,84300.0
2014-03-25 13:00:00,71.95,72.71,71.74,72.61,59700.0,71.95,72.71,71.74,72.61,59700.0
2014-03-25 13:30:00,72.62,72.72,71.99,72.28,32800.0,72.62,72.72,71.99,72.28,32800.0
2014-03-25 14:00:00,72.29,72.64,71.93,72.22,28300.0,72.29,72.64,71.93,72.22,28300.0
2014-03-25 14:30:00,72.24,72.32,71.8,72.0,20300.0,72.24,72.32,71.8,72.0,20300.0
2014-03-25 15:00:00,71.96,72.12,71.75,71.85,55600.0,71.96,72.12,71.75,71.85,55600.0
2014-03-25 15:30:00,71.87,72.26,71.73,71.9,256600.0,71.87,72.26,71.73,71.9,256600.0
2014-03-26 09:30:00,72.37,72.72,71.46,72.2,92800.0,72.37,72.72,71.46,72.2,92800.0
2014-03-26 10:00:00,72.09,72.77,71.85,72.49,172700.0,72.09,72.77,71.85,72.49,172700.0
2014-03-26 10:30:00,72.47,72.52,71.51,71.59,59700.0,72.47,72.52,71.51,71.59,59700.0
2014-03-26 11:00:00,71.58,72.33,71.58,72.33,50100.0,71.58,72.33,71.58,72.33,50100.0
2014-03-26 11:30:00,72.36,72.36,71.3,72.03,28300.0,72.36,72.36,71.3,72.03,28300.0
2014-03-26 12:00:00,71.87,71.94,71.37,71.37,79700.0,71.87,71.94,71.37,71.37,79700.0
2014-03-26 12:30:00,71.31,71.43,71.02,71.1,30000.0,71.31,71.43,71.02,71.1,30000.0
2014-03-26 13:00:00,71.15,71.17,70.52,70.56,35500.0,71.15,71.17,70.52,70.56,35500.0
2014-03-26 13:30:00,70.5,71.09,70.24,70.93,56100.0,70.5,71.09,70.24,70.93,56100.0
2014-03-26 14:00:00,70.9,70.99,70.22,70.44,92400.0,70.9,70.99,70.22,70.44,92400.0
2014-03-26 14:30:00,70.39,70.91,70.11,70.63,104400.0,70.39,70.91,70.11,70.63,104400.0
2014-03-26 15:00:00,70.63,70.79,69.86,70.06,156100.0,70.63,70.79,69.86,70.06,156100.0
2014-03-26 15:30:00,70.08,70.6,70.08,70.45,344900.0,70.08,70.6,70.08,70.45,344900.0
2014-03-27 09:30:00,70.4,70.94,68.24,70.8,254300.0,70.4,70.94,68.24,70.8,254300.0
2014-03-27 10:00:00,70.82,71.65,70.29,71.08,120900.0,70.82,71.65,70.29,71.08,120900.0
2014-03-27 10:30:00,71.27,71.28,70.29,70.7,155600.0,71.27,71.28,70.29,70.7,155600.0
2014-03-27 11:00:00,70.74,71.28,70.36,70.49,84700.0,70.74,71.28,70.36,70.49,84700.0
2014-03-27 11:30:00,70.39,70.58,70.01,70.53,45300.0,70.39,70.58,70.01,70.53,45300.0
2014-03-27 12:00:00,70.35,70.54,69.81,70.37,51700.0,70.35,70.54,69.81,70.37,51700.0
2014-03-27 12:30:00,70.46,70.51,70.05,70.46,67300.0,70.46,70.51,70.05,70.46,67300.0
2014-03-27 13:00:00,70.4,70.51,70.03,70.03,53100.0,70.4,70.51,70.03,70.03,53100.0
2014-03-27 13:30:00,70.06,70.33,69.84,70.13,52800.0,70.06,70.33,69.84,70.13,52800.0
2014-03-27 14:00:00,70.09,70.45,69.79,70.4,39000.0,70.09,70.45,69.79,70.4,39000.0
2014-03-27 14:30:00,70.35,70.55,70.1,70.36,56700.0,70.35,70.55,70.1,70.36,56700.0
2014-03-27 15:00:00,70.31,70.5,70.19,70.34,95600.0,70.31,70.5,70.19,70.34,95600.0
2014-03-27 15:30:00,70.4,70.9,70.3,70.77,347900.0,70.4,70.9,70.3,70.77,347900.0
2014-03-28 09:30:00,71.07,72.67,70.28,71.0,91500.0,71.07,72.67,70.28,71.0,91500.0
2014-03-28 10:00:00,71.22,71.43,69.95,69.95,73400.0,71.22,71.43,69.95,69.95,73400.0
2014-03-28 10:30:00,69.96,70.48,69.83,70.17,35100.0,69.96,70.48,69.83,70.17,35100.0
2014-03-28 11:00:00,70.23,70.34,69.95,70.02,70100.0,70.23,70.34,69.95,70.02,70100.0
2014-03-28 11:30:00,70.02,70.02,68.99,69.44,54600.0,70.02,70.02,68.99,69.44,54600.0
2014-03-28 12:00:00,69.46,69.47,69.02,69.21,40900.0,69.46,69.47,69.02,69.21,40900.0
2014-03-28 12:30:00,69.21,69.48,68.92,69.01,69600.0,69.21,69.48,68.92,69.01,69600.0
2014-03-28 13:00:00,68.98,69.01,68.11,68.49,69000.0,68.98,69.01,68.11,68.49,69000.0
2014-03-28 13:30:00,68.57,68.98,68.49,68.69,58200.0,68.57,68.98,68.49,68.69,58200.0
2014-03-28 14:00:00,68.74,68.75,67.83,68.06,83300.0,68.74,68.75,67.83,68.06,83300.0
2014-03-28 14:30:00,67.99,68.43,67.61,68.04,70700.0,67.99,68.43,67.61,68.04,70700.0
2014-03-28 15:00:00,68.09,68.43,67.81,67.84,88700.0,68.09,68.43,67.81,67.84,88700.0
2014-03-28 15:30:00,67.86,67.99,67.49,67.8,298000.0,67.86,67.99,67.49,67.8,298000.0
2014-03-31 09:30:00,68.17,70.31,68.01,69.63,152700.0,68.17,70.31,68.01,69.63,152700.0
2014-03-31 10:00:00,69.48,69.91,69.07,69.7,207500.0,69.48,69.91,69.07,69.7,207500.0
2014-03-31 10:30:00,69.76,69.97,69.25,69.97,129200.0,69.76,69.97,69.25,69.97,129200.0
2014-03-31 11:00:00,69.84,69.93,69.1,69.57,94700.0,69.84,69.93,69.1,69.57,94700.0
2014-03-31 11:30:00,69.58,69.99,69.28,69.86,98600.0,69.58,69.99,69.28,69.86,98600.0
2014-03-31 12:00:00,69.93,70.26,69.9,70.26,30100.0,69.93,70.26,69.9,70.26,30100.0
2014-03-31 12:30:00,70.28,70.53,70.14,70.49,72400.0,70.28,70.53,70.14,70.49,72400.0
2014-03-31 13:00:00,70.5,70.75,70.39,70.73,53200.0,70.5,70.75,70.39,70.73,53200.0
2014-03-31 13:30:00,70.71,70.9,70.27,70.37,83600.0,70.71,70.9,70.27,70.37,83600.0
2014-03-31 14:00:00,70.32,71.32,70.3,71.27,96200.0,70.32,71.32,70.3,71.27,96200.0
2014-03-31 14:30:00,71.31,71.35,70.55,70.55,85300.0,71.31,71.35,70.55,70.55,85300.0
2014-03-31 15:00:00,70.6,70.86,70.48,70.58,64900.0,70.6,70.86,70.48,70.58,64900.0
2014-03-31 15:30:00,70.58,70.83,70.43,70.72,242500.0,70.58,70.83,70.43,70.72,242500.0
2014-04-01 09:30:00,71.32,72.7,71.06,72.63,401100.0,71.32,72.7,71.06,72.63,401100.0
2014-04-01 10:00:00,72.78,73.12,71.84,72.34,160400.0,72.78,73.12,71.84,72.34,160400.0
2014-04-01 10:30:00,72.35,72.46,70.76,71.38,167100.0,72.35,72.46,70.76,71.38,167100.0
2014-04-01 11:00:00,71.38,71.45,70.82,71.02,116200.0,71.38,71.45,70.82,71.02,116200.0
2014-04-01 11:30:00,71.03,71.3,70.88,71.09,124400.0,71.03,71.3,70.88,71.09,124400.0
2014-04-01 12:00:00,71.06,71.63,71.02,71.45,60900.0,71.06,71.63,71.02,71.45,60900.0
2014-04-01 12:30:00,71.46,71.84,71.39,71.58,111400.0,71.46,71.84,71.39,71.58,111400.0
2014-04-01 13:00:00,71.58,71.66,71.21,71.37,225600.0,71.58,71.66,71.21,71.37,225600.0
2014-04-01 13:30:00,71.44,71.57,71.39,71.5,70000.0,71.44,71.57,71.39,71.5,70000.0
2014-04-01 14:00:00,71.53,72.03,71.46,71.98,33300.0,71.53,72.03,71.46,71.98,33300.0
2014-04-01 14:30:00,71.97,71.97,71.71,71.79,96700.0,71.97,71.97,71.71,71.79,96700.0
2014-04-01 15:00:00,71.78,71.8,71.52,71.6,128900.0,71.78,71.8,71.52,71.6,128900.0
2014-04-01 15:30:00,71.6,71.91,71.44,71.87,228900.0,71.6,71.91,71.44,71.87,228900.0
2014-04-02 09:30:00,72.0,72.87,71.75,72.34,175700.0,72.0,72.87,71.75,72.34,175700.0
2014-04-02 10:00:00,72.34,72.71,71.96,72.38,138400.0,72.34,72.71,71.96,72.38,138400.0
2014-04-02 10:30:00,72.45,72.99,72.2,72.95,77700.0,72.45,72.99,72.2,72.95,77700.0
2014-04-02 11:00:00,72.97,73.1,72.33,72.64,86600.0,72.97,73.1,72.33,72.64,86600.0
2014-04-02 11:30:00,72.6,72.79,72.17,72.22,52800.0,72.6,72.79,72.17,72.22,52800.0
2014-04-02 12:00:00,72.22,72.32,72.02,72.3,53200.0,72.22,72.32,72.02,72.3,53200.0
2014-04-02 12:30:00,72.4,72.59,72.2,72.51,39400.0,72.4,72.59,72.2,72.51,39400.0
2014-04-02 13:00:00,72.48,72.66,71.65,72.01,76200.0,72.48,72.66,71.65,72.01,76200.0
2014-04-02 13:30:00,71.96,72.22,71.68,72.14,46100.0,71.96,72.22,71.68,72.14,46100.0
2014-04-02 14:00:00,72.14,72.32,71.95,72.09,37600.0,72.14,72.32,71.95,72.09,37600.0
2014-04-02 14:30:00,72.05,72.19,71.8,72.14,43400.0,72.05,72.19,71.8,72.14,43400.0
2014-04-02 15:00:00,72.14,72.35,71.99,72.35,44100.0,72.14,72.35,71.99,72.35,44100.0
2014-04-02 15:30:00,72.34,72.4,72.08,72.3,169400.0,72.34,72.4,72.08,72.3,169400.0
2014-04-03 09:30:00,71.96,72.74,70.66,71.0,208900.0,71.96,72.74,70.66,71.0,208900.0
2014-04-03 10:00:00,71.0,71.12,69.67,69.77,113900.0,71.0,71.12,69.67,69.77,113900.0
2014-04-03 10:30:00,69.6,69.96,69.21,69.72,150900.0,69.6,69.96,69.21,69.72,150900.0
2014-04-03 11:00:00,69.74,69.95,69.28,69.31,60900.0,69.74,69.95,69.28,69.31,60900.0
2014-04-03 11:30:00,69.25,69.75,68.82,69.58,105300.0,69.25,69.75,68.82,69.58,105300.0
2014-04-03 12:00:00,69.57,69.64,69.09,69.15,50300.0,69.57,69.64,69.09,69.15,50300.0
2014-04-03 12:30:00,69.16,69.51,69.0,69.41,42700.0,69.16,69.51,69.0,69.41,42700.0
2014-04-03 13:00:00,69.2,69.72,69.18,69.39,93500.0,69.2,69.72,69.18,69.39,93500.0
2014-04-03 13:30:00,69.44,69.48,69.12,69.18,71300.0,69.44,69.48,69.12,69.18,71300.0
2014-04-03 14:00:00,69.2,69.31,68.55,68.59,103900.0,69.2,69.31,68.55,68.59,103900.0
2014-04-03 14:30:00,68.6,68.84,67.93,68.76,140800.0,68.6,68.84,67.93,68.76,140800.0
2014-04-03 15:00:00,68.82,68.94,68.24,68.84,92500.0,68.82,68.94,68.24,68.84,92500.0
2014-04-03 15:30:00,68.8,69.47,68.75,69.12,180900.0,68.8,69.47,68.75,69.12,180900.0
2014-04-04 09:30:00,70.06,70.15,67.83,68.96,149500.0,70.06,70.15,67.83,68.96,149500.0
2014-04-04 10:00:00,69.08,69.55,68.04,68.64,145300.0,69.08,69.55,68.04,68.64,145300.0
2014-04-04 10:30:00,68.73,68.87,67.41,67.5,95700.0,68.73,68.87,67.41,67.5,95700.0
2014-04-04 11:00:00,67.5,67.86,66.53,67.03,139000.0,67.5,67.86,66.53,67.03,139000.0
2014-04-04 11:30:00,67.12,67.52,66.7,67.28,163300.0,67.12,67.52,66.7,67.28,163300.0
2014-04-04 12:00:00,67.25,67.4,66.2,66.63,178300.0,67.25,67.4,66.2,66.63,178300.0
2014-04-04 12:30:00,66.64,67.1,65.77,65.98,123200.0,66.64,67.1,65.77,65.98,123200.0
2014-04-04 13:00:00,66.05,67.12,65.44,67.02,122900.0,66.05,67.12,65.44,67.02,122900.0
2014-04-04 13:30:00,67.02,67.13,66.49,66.7,37400.0,67.02,67.13,66.49,66.7,37400.0
2014-04-04 14:00:00,66.7,66.78,65.91,66.33,97000.0,66.7,66.78,65.91,66.33,97000.0
2014-04-04 14:30:00,66.28,66.33,65.5,66.14,86000.0,66.28,66.33,65.5,66.14,86000.0
2014-04-04 15:00:00,66.08,66.33,65.87,66.2,89300.0,66.08,66.33,65.87,66.2,89300.0
2014-04-04 15:30:00,66.19,66.27,65.8,65.84,305000.0,66.19,66.27,65.8,65.84,305000.0
2014-04-07 09:30:00,66.0,66.0,64.05,65.07,190900.0,66.0,66.0,64.05,65.07,190900.0
2014-04-07 10:00:00,65.08,67.07,64.79,66.35,230900.0,65.08,67.07,64.79,66.35,230900.0
2014-04-07 10:30:00,66.3,67.01,66.12,66.81,154900.0,66.3,67.01,66.12,66.81,154900.0
2014-04-07 11:00:00,66.82,67.24,66.21,66.29,93200.0,66.82,67.24,66.21,66.29,93200.0
2014-04-07 11:30:00,66.38,67.02,66.0,66.23,48300.0,66.38,67.02,66.0,66.23,48300.0
2014-04-07 12:00:00,66.18,66.47,65.68,66.42,27000.0,66.18,66.47,65.68,66.42,27000.0
2014-04-07 12:30:00,66.33,66.7,66.13,66.56,22800.0,66.33,66.7,66.13,66.56,22800.0
2014-04-07 13:00:00,66.49,66.62,65.82,66.19,37700.0,66.49,66.62,65.82,66.19,37700.0
2014-04-07 13:30:00,66.14,66.35,65.88,66.07,27600.0,66.14,66.35,65.88,66.07,27600.0
2014-04-07 14:00:00,66.01,66.06,65.29,65.68,34200.0,66.01,66.06,65.29,65.68,34200.0
2014-04-07 14:30:00,65.64,66.23,65.34,65.88,78000.0,65.64,66.23,65.34,65.88,78000.0
2014-04-07 15:00:00,65.87,66.82,65.79,66.79,83900.0,65.87,66.82,65.79,66.79,83900.0
2014-04-07 15:30:00,66.8,66.85,66.35,66.4,238500.0,66.8,66.85,66.35,66.4,238500.0
2014-04-08 09:30:00,65.84,66.54,65.07,65.72,216800.0,65.84,66.54,65.07,65.72,216800.0
2014-04-08 10:00:00,65.53,66.24,64.72,64.72,100600.0,65.53,66.24,64.72,64.72,100600.0
2014-04-08 10:30:00,64.72,66.57,64.6,66.57,75700.0,64.72,66.57,64.6,66.57,75700.0
2014-04-08 11:00:00,66.59,67.0,66.12,66.44,115300.0,66.59,67.0,66.12,66.44,115300.0
2014-04-08 11:30:00,66.44,66.79,66.13,66.58,72900.0,66.44,66.79,66.13,66.58,72900.0
2014-04-08 12:00:00,66.48,66.59,65.74,66.11,52300.0,66.48,66.59,65.74,66.11,52300.0
2014-04-08 12:30:00,66.22,66.48,65.68,65.71,44600.0,66.22,66.48,65.68,65.71,44600.0
2014-04-08 13:00:00,65.78,65.91,65.27,65.48,63700.0,65.78,65.91,65.27,65.48,63700.0
2014-04-08 13:30:00,65.5,65.57,65.15,65.49,77900.0,65.5,65.57,65.15,65.49,77900.0
2014-04-08 14:00:00,65.39,65.46,64.89,65.14,95500.0,65.39,65.46,64.89,65.14,95500.0
2014-04-08 14:30:00,65.08,65.23,64.66,65.09,109400.0,65.08,65.23,64.66,65.09,109400.0
2014-04-08 15:00:00,65.11,65.32,64.89,65.32,77500.0,65.11,65.32,64.89,65.32,77500.0
2014-04-08 15:30:00,65.32,65.78,65.29,65.32,201100.0,65.32,65.78,65.29,65.32,201100.0
2014-04-09 09:30:00,65.59,67.14,65.32,66.66,191300.0,65.59,67.14,65.32,66.66,191300.0
2014-04-09 10:00:00,66.65,66.9,65.83,66.15,149700.0,66.65,66.9,65.83,66.15,149700.0
2014-04-09 10:30:00,66.2,66.78,66.16,66.6,95200.0,66.2,66.78,66.16,66.6,95200.0
2014-04-09 11:00:00,66.56,66.95,66.27,66.87,106100.0,66.56,66.95,66.27,66.87,106100.0
2014-04-09 11:30:00,66.86,67.78,66.75,67.58,96900.0,66.86,67.78,66.75,67.58,96900.0
2014-04-09 12:00:00,67.61,68.2,67.46,68.1,77600.0,67.61,68.2,67.46,68.1,77600.0
2014-04-09 12:30:00,68.03,68.46,67.47,67.62,73700.0,68.03,68.46,67.47,67.62,73700.0
2014-04-09 13:00:00,67.67,68.33,67.67,68.29,99300.0,67.67,68.33,67.67,68.29,99300.0
2014-04-09 13:30:00,68.31,68.4,67.82,67.88,73000.0,68.31,68.4,67.82,67.88,73000.0
2014-04-09 14:00:00,67.89,69.21,67.88,69.2,122300.0,67.89,69.21,67.88,69.2,122300.0
2014-04-09 14:30:00,69.09,69.87,69.09,69.35,144300.0,69.09,69.87,69.09,69.35,144300.0
2014-04-09 15:00:00,69.3,69.77,69.16,69.67,110200.0,69.3,69.77,69.16,69.67,110200.0
2014-04-09 15:30:00,69.72,70.06,69.6,69.97,321900.0,69.72,70.06,69.6,69.97,321900.0
2014-04-10 09:30:00,69.32,69.81,68.3,68.84,202900.0,69.32,69.81,68.3,68.84,202900.0
2014-04-10 10:00:00,68.91,68.92,67.71,68.16,207000.0,68.91,68.92,67.71,68.16,207000.0
2014-04-10 10:30:00,68.07,68.19,67.5,67.52,109800.0,68.07,68.19,67.5,67.52,109800.0
2014-04-10 11:00:00,67.56,67.79,67.37,67.59,139700.0,67.56,67.79,67.37,67.59,139700.0
2014-04-10 11:30:00,67.57,67.87,67.29,67.39,127300.0,67.57,67.87,67.29,67.39,127300.0
2014-04-10 12:00:00,67.36,67.43,66.88,67.11,143500.0,67.36,67.43,66.88,67.11,143500.0
2014-04-10 12:30:00,67.0,67.08,66.67,66.7,133800.0,67.0,67.08,66.67,66.7,133800.0
2014-04-10 13:00:00,66.74,67.08,66.17,66.25,134100.0,66.74,67.08,66.17,66.25,134100.0
2014-04-10 13:30:00,66.25,66.33,65.92,66.24,69900.0,66.25,66.33,65.92,66.24,69900.0
2014-04-10 14:00:00,66.14,66.61,65.95,66.0,76500.0,66.14,66.61,65.95,66.0,76500.0
2014-04-10 14:30:00,66.03,66.18,65.67,65.86,100900.0,66.03,66.18,65.67,65.86,100900.0
2014-04-10 15:00:00,65.85,65.94,65.31,65.72,146600.0,65.85,65.94,65.31,65.72,146600.0
2014-04-10 15:30:00,65.68,66.38,65.65,65.69,443800.0,65.68,66.38,65.65,65.69,443800.0
2014-04-11 09:30:00,64.97,66.71,64.0,65.98,178800.0,64.97,66.71,64.0,65.98,178800.0
2014-04-11 10:00:00,65.98,66.08,64.53,65.57,91000.0,65.98,66.08,64.53,65.57,91000.0
2014-04-11 10:30:00,65.55,67.43,65.19,66.92,96900.0,65.55,67.43,65.19,66.92,96900.0
2014-04-11 11:00:00,66.93,67.64,66.65,67.64,104800.0,66.93,67.64,66.65,67.64,104800.0
2014-04-11 11:30:00,67.45,67.53,66.15,66.53,62700.0,67.45,67.53,66.15,66.53,62700.0
2014-04-11 12:00:00,66.53,66.85,66.04,66.35,52600.0,66.53,66.85,66.04,66.35,52600.0
2014-04-11 12:30:00,66.34,66.69,66.26,66.56,39900.0,66.34,66.69,66.26,66.56,39900.0
2014-04-11 13:00:00,66.58,66.6,65.85,65.9,54600.0,66.58,66.6,65.85,65.9,54600.0
2014-04-11 13:30:00,65.91,66.1,65.27,65.33,61400.0,65.91,66.1,65.27,65.33,61400.0
2014-04-11 14:00:00,65.31,65.44,64.4,64.4,135400.0,65.31,65.44,64.4,64.4,135400.0
2014-04-11 14:30:00,64.44,64.44,63.47,63.99,141400.0,64.44,64.44,63.47,63.99,141400.0
2014-04-11 15:00:00,63.95,64.07,63.46,63.48,174400.0,63.95,64.07,63.46,63.48,174400.0
2014-04-11 15:30:00,63.47,63.58,63.0,63.05,515000.0,63.47,63.58,63.0,63.05,515000.0
2014-04-14 09:30:00,64.05,64.55,62.87,63.2,111900.0,64.05,64.55,62.87,63.2,111900.0
2014-04-14 10:00:00,63.04,63.76,62.78,63.3,76800.0,63.04,63.76,62.78,63.3,76800.0
2014-04-14 10:30:00,63.34,65.14,63.28,64.44,125500.0,63.34,65.14,63.28,64.44,125500.0
2014-04-14 11:00:00,64.53,64.78,64.19,64.3,38400.0,64.53,64.78,64.19,64.3,38400.0
2014-04-14 11:30:00,64.31,64.65,63.91,63.91,116100.0,64.31,64.65,63.91,63.91,116100.0
2014-04-14 12:00:00,63.86,64.0,63.43,64.0,68200.0,63.86,64.0,63.43,64.0,68200.0
2014-04-14 12:30:00,64.0,64.0,63.55,63.64,73700.0,64.0,64.0,63.55,63.64,73700.0
2014-04-14 13:00:00,63.62,63.68,62.77,62.77,47700.0,63.62,63.68,62.77,62.77,47700.0
2014-04-14 13:30:00,62.85,63.23,62.55,62.66,46100.0,62.85,63.23,62.55,62.66,46100.0
2014-04-14 14:00:00,62.68,62.85,62.11,62.19,98400.0,62.68,62.85,62.11,62.19,98400.0
2014-04-14 14:30:00,62.19,62.39,61.86,61.9,105000.0,62.19,62.39,61.86,61.9,105000.0
2014-04-14 15:00:00,61.87,61.96,61.19,61.87,145000.0,61.87,61.96,61.19,61.87,145000.0
2014-04-14 15:30:00,61.87,62.71,61.84,62.44,283100.0,61.87,62.71,61.84,62.44,283100.0
2014-04-15 09:30:00,62.83,63.97,62.12,63.37,71400.0,62.83,63.97,62.12,63.37,71400.0
2014-04-15 10:00:00,63.24,63.32,62.0,62.7,104300.0,63.24,63.32,62.0,62.7,104300.0
2014-04-15 10:30:00,62.7,62.7,61.56,62.1,106500.0,62.7,62.7,61.56,62.1,106500.0
2014-04-15 11:00:00,61.95,62.18,61.39,61.55,77400.0,61.95,62.18,61.39,61.55,77400.0
2014-04-15 11:30:00,61.52,61.97,60.64,61.1,129800.0,61.52,61.97,60.64,61.1,129800.0
2014-04-15 12:00:00,61.04,61.2,60.39,60.65,66000.0,61.04,61.2,60.39,60.65,66000.0
2014-04-15 12:30:00,60.68,60.88,59.79,59.96,74500.0,60.68,60.88,59.79,59.96,74500.0
2014-04-15 13:00:00,60.01,60.89,59.91,60.64,62000.0,60.01,60.89,59.91,60.64,62000.0
2014-04-15 13:30:00,60.7,61.45,60.59,61.23,67600.0,60.7,61.45,60.59,61.23,67600.0
2014-04-15 14:00:00,61.3,62.22,61.3,62.05,155500.0,61.3,62.22,61.3,62.05,155500.0
2014-04-15 14:30:00,62.01,63.31,61.97,62.92,115200.0,62.01,63.31,61.97,62.92,115200.0
2014-04-15 15:00:00,62.99,63.64,62.37,63.57,140200.0,62.99,63.64,62.37,63.57,140200.0
2014-04-15 15:30:00,63.57,63.61,63.03,63.25,251900.0,63.57,63.61,63.03,63.25,251900.0
2014-04-16 09:30:00,63.81,64.49,62.97,64.01,132700.0,63.81,64.49,62.97,64.01,132700.0
2014-04-16 10:00:00,64.01,64.82,63.75,64.07,104300.0,64.01,64.82,63.75,64.07,104300.0
2014-04-16 10:30:00,64.08,64.39,63.8,63.92,67900.0,64.08,64.39,63.8,63.92,67900.0
2014-04-16 11:00:00,63.81,64.12,63.61,63.88,75200.0,63.81,64.12,63.61,63.88,75200.0
2014-04-16 11:30:00,63.83,64.01,63.21,63.97,47900.0,63.83,64.01,63.21,63.97,47900.0
2014-04-16 12:00:00,63.99,64.12,63.56,63.75,101700.0,63.99,64.12,63.56,63.75,101700.0
2014-04-16 12:30:00,63.8,63.96,63.42,63.48,49400.0,63.8,63.96,63.42,63.48,49400.0
2014-04-16 13:00:00,63.43,63.57,63.17,63.35,39600.0,63.43,63.57,63.17,63.35,39600.0
2014-04-16 13:30:00,63.3,63.31,62.83,63.08,39500.0,63.3,63.31,62.83,63.08,39500.0
2014-04-16 14:00:00,63.15,63.53,63.09,63.5,44500.0,63.15,63.53,63.09,63.5,44500.0
2014-04-16 14:30:00,63.53,63.9,63.41,63.77,56700.0,63.53,63.9,63.41,63.77,56700.0
2014-04-16 15:00:00,63.76,64.17,63.61,64.04,75700.0,63.76,64.17,63.61,64.04,75700.0
2014-04-16 15:30:00,64.04,64.45,63.8,64.39,243900.0,64.04,64.45,63.8,64.39,243900.0
2014-04-17 09:30:00,64.2,64.87,63.42,64.11,160100.0,64.2,64.87,63.42,64.11,160100.0
2014-04-17 10:00:00,64.11,65.68,63.71,65.5,59100.0,64.11,65.68,63.71,65.5,59100.0
2014-04-17 10:30:00,65.56,65.61,64.54,64.84,50300.0,65.56,65.61,64.54,64.84,50300.0
2014-04-17 11:00:00,64.85,65.32,64.58,65.07,81100.0,64.85,65.32,64.58,65.07,81100.0
2014-04-17 11:30:00,65.09,65.1,63.77,64.11,53200.0,65.09,65.1,63.77,64.11,53200.0
2014-04-17 12:00:00,64.09,64.39,63.91,64.23,52400.0,64.09,64.39,63.91,64.23,52400.0
2014-04-17 12:30:00,64.2,64.57,63.88,64.32,74700.0,64.2,64.57,63.88,64.32,74700.0
2014-04-17 13:00:00,64.32,64.89,64.32,64.57,107200.0,64.32,64.89,64.32,64.57,107200.0
2014-04-17 13:30:00,64.62,64.69,64.4,64.51,20900.0,64.62,64.69,64.4,64.51,20900.0
2014-04-17 14:00:00,64.53,64.73,64.32,64.55,23700.0,64.53,64.73,64.32,64.55,23700.0
2014-04-17 14:30:00,64.55,64.68,64.35,64.6,31100.0,64.55,64.68,64.35,64.6,31100.0
2014-04-17 15:00:00,64.63,64.67,64.31,64.4,51400.0,64.63,64.67,64.31,64.4,51400.0
2014-04-17 15:30:00,64.39,64.41,64.11,64.17,175500.0,64.39,64.41,64.11,64.17,175500.0
2014-04-21 09:30:00,64.52,65.12,63.98,64.44,92600.0,64.52,65.12,63.98,64.44,92600.0
2014-04-21 10:00:00,64.44,64.74,63.59,63.59,75700.0,64.44,64.74,63.59,63.59,75700.0
2014-04-21 10:30:00,63.59,63.61,63.04,63.34,56400.0,63.59,63.61,63.04,63.34,56400.0
2014-04-21 11:00:00,63.38,63.85,63.28,63.85,45100.0,63.38,63.85,63.28,63.85,45100.0
2014-04-21 11:30:00,63.84,64.5,63.68,64.44,24900.0,63.84,64.5,63.68,64.44,24900.0
2014-04-21 12:00:00,64.4,64.4,64.13,64.34,37900.0,64.4,64.4,64.13,64.34,37900.0
2014-04-21 12:30:00,64.3,64.36,63.96,64.3,23700.0,64.3,64.36,63.96,64.3,23700.0
2014-04-21 13:00:00,64.4,64.88,64.22,64.81,22300.0,64.4,64.88,64.22,64.81,22300.0
2014-04-21 13:30:00,64.75,65.23,64.45,65.23,62900.0,64.75,65.23,64.45,65.23,62900.0
2014-04-21 14:00:00,65.22,65.27,64.65,64.88,46500.0,65.22,65.27,64.65,64.88,46500.0
2014-04-21 14:30:00,64.92,65.56,64.9,65.47,55100.0,64.92,65.56,64.9,65.47,55100.0
2014-04-21 15:00:00,65.46,65.56,65.02,65.11,105900.0,65.46,65.56,65.02,65.11,105900.0
2014-04-21 15:30:00,65.06,65.52,64.99,65.47,172200.0,65.06,65.52,64.99,65.47,172200.0
2014-04-22 09:30:00,65.69,66.99,65.67,66.7,88800.0,65.69,66.99,65.67,66.7,88800.0
2014-04-22 10:00:00,66.69,67.88,66.55,67.74,182100.0,66.69,67.88,66.55,67.74,182100.0
2014-04-22 10:30:00,67.78,68.04,67.1,67.36,131600.0,67.78,68.04,67.1,67.36,131600.0
2014-04-22 11:00:00,67.38,67.65,67.24,67.53,92500.0,67.38,67.65,67.24,67.53,92500.0
2014-04-22 11:30:00,67.59,68.03,67.48,67.98,105000.0,67.59,68.03,67.48,67.98,105000.0
2014-04-22 12:00:00,67.97,68.58,67.9,68.51,113700.0,67.97,68.58,67.9,68.51,113700.0
2014-04-22 12:30:00,68.39,68.92,68.32,68.81,132000.0,68.39,68.92,68.32,68.81,132000.0
2014-04-22 13:00:00,68.82,69.05,68.68,68.69,97900.0,68.82,69.05,68.68,68.69,97900.0
2014-04-22 13:30:00,68.7,68.71,68.32,68.51,55800.0,68.7,68.71,68.32,68.51,55800.0
2014-04-22 14:00:00,68.5,68.53,68.18,68.31,40800.0,68.5,68.53,68.18,68.31,40800.0
2014-04-22 14:30:00,68.34,68.62,68.23,68.32,74300.0,68.34,68.62,68.23,68.32,74300.0
2014-04-22 15:00:00,68.29,68.64,67.99,68.64,119300.0,68.29,68.64,67.99,68.64,119300.0
2014-04-22 15:30:00,68.59,68.69,68.14,68.3,255000.0,68.59,68.69,68.14,68.3,255000.0
2014-04-23 09:30:00,68.3,69.49,66.17,66.51,161200.0,68.3,69.49,66.17,66.51,161200.0
2014-04-23 10:00:00,66.52,67.01,66.24,66.93,142600.0,66.52,67.01,66.24,66.93,142600.0
2014-04-23 10:30:00,66.81,67.51,66.5,66.53,96700.0,66.81,67.51,66.5,66.53,96700.0
2014-04-23 11:00:00,66.53,66.96,66.22,66.61,84700.0,66.53,66.96,66.22,66.61,84700.0
2014-04-23 11:30:00,66.6,67.25,66.6,67.11,37000.0,66.6,67.25,66.6,67.11,37000.0
2014-04-23 12:00:00,67.11,67.19,66.51,66.72,66400.0,67.11,67.19,66.51,66.72,66400.0
2014-04-23 12:30:00,66.71,66.94,66.52,66.88,26700.0,66.71,66.94,66.52,66.88,26700.0
2014-04-23 13:00:00,66.83,67.06,66.71,66.98,27300.0,66.83,67.06,66.71,66.98,27300.0
2014-04-23 13:30:00,66.96,67.17,66.71,66.84,31700.0,66.96,67.17,66.71,66.84,31700.0
2014-04-23 14:00:00,66.84,66.87,66.56,66.77,37300.0,66.84,66.87,66.56,66.77,37300.0
2014-04-23 14:30:00,66.69,66.75,66.42,66.7,53800.0,66.69,66.75,66.42,66.7,53800.0
2014-04-23 15:00:00,66.74,67.02,66.5,66.95,59900.0,66.74,67.02,66.5,66.95,59900.0
2014-04-23 15:30:00,66.89,67.13,66.73,66.94,209800.0,66.89,67.13,66.73,66.94,209800.0
2014-04-24 09:30:00,66.96,67.49,64.05,64.95,163300.0,66.96,67.49,64.05,64.95,163300.0
2014-04-24 10:00:00,64.87,66.19,64.59,65.99,177200.0,64.87,66.19,64.59,65.99,177200.0
2014-04-24 10:30:00,65.96,66.49,65.93,66.25,68900.0,65.96,66.49,65.93,66.25,68900.0
2014-04-24 11:00:00,66.25,66.79,66.09,66.6,90900.0,66.25,66.79,66.09,66.6,90900.0
2014-04-24 11:30:00,66.6,66.83,66.18,66.47,54100.0,66.6,66.83,66.18,66.47,54100.0
2014-04-24 12:00:00,66.48,66.71,66.22,66.5,26700.0,66.48,66.71,66.22,66.5,26700.0
2014-04-24 12:30:00,66.53,66.58,66.22,66.31,29800.0,66.53,66.58,66.22,66.31,29800.0
2014-04-24 13:00:00,66.29,66.4,66.17,66.25,23900.0,66.29,66.4,66.17,66.25,23900.0
2014-04-24 13:30:00,66.27,66.28,65.71,65.92,42200.0,66.27,66.28,65.71,65.92,42200.0
2014-04-24 14:00:00,65.89,66.11,65.73,65.86,52600.0,65.89,66.11,65.73,65.86,52600.0
2014-04-24 14:30:00,65.86,66.19,65.72,66.01,28400.0,65.86,66.19,65.72,66.01,28400.0
2014-04-24 15:00:00,66.02,66.34,66.0,66.09,30900.0,66.02,66.34,66.0,66.09,30900.0
2014-04-24 15:30:00,66.09,66.37,66.08,66.16,168600.0,66.09,66.37,66.08,66.16,168600.0
2014-04-25 09:30:00,65.55,66.32,65.03,65.67,82400.0,65.55,66.32,65.03,65.67,82400.0
2014-04-25 10:00:00,65.66,65.66,64.6,64.72,48800.0,65.66,65.66,64.6,64.72,48800.0
2014-04-25 10:30:00,64.76,65.01,64.45,64.78,63400.0,64.76,65.01,64.45,64.78,63400.0
2014-04-25 11:00:00,64.93,65.5,64.44,64.92,110900.0,64.93,65.5,64.44,64.92,110900.0
2014-04-25 11:30:00,64.99,65.22,64.5,64.5,34100.0,64.99,65.22,64.5,64.5,34100.0
2014-04-25 12:00:00,64.57,65.09,64.53,64.99,36400.0,64.57,65.09,64.53,64.99,36400.0
2014-04-25 12:30:00,64.95,65.28,64.86,65.09,23000.0,64.95,65.28,64.86,65.09,23000.0
2014-04-25 13:00:00,65.05,65.15,64.83,64.95,40300.0,65.05,65.15,64.83,64.95,40300.0
2014-04-25 13:30:00,64.9,65.23,64.79,65.04,70300.0,64.9,65.23,64.79,65.04,70300.0
2014-04-25 14:00:00,65.01,65.04,64.13,64.28,63800.0,65.01,65.04,64.13,64.28,63800.0
2014-04-25 14:30:00,64.26,64.54,64.02,64.05,39900.0,64.26,64.54,64.02,64.05,39900.0
2014-04-25 15:00:00,64.12,64.66,64.08,64.54,78200.0,64.12,64.66,64.08,64.54,78200.0
2014-04-25 15:30:00,64.51,64.67,64.11,64.19,165700.0,64.51,64.67,64.11,64.19,165700.0
2014-04-28 09:30:00,64.45,65.32,63.74,65.03,127100.0,64.45,65.32,63.74,65.03,127100.0
2014-04-28 10:00:00,65.1,66.1,65.01,66.07,102600.0,65.1,66.1,65.01,66.07,102600.0
2014-04-28 10:30:00,66.04,66.1,65.1,65.3,130400.0,66.04,66.1,65.1,65.3,130400.0
2014-04-28 11:00:00,65.33,65.46,64.13,64.3,42700.0,65.33,65.46,64.13,64.3,42700.0
2014-04-28 11:30:00,64.3,64.73,63.66,63.92,83200.0,64.3,64.73,63.66,63.92,83200.0
2014-04-28 12:00:00,63.83,64.16,63.41,63.64,54900.0,63.83,64.16,63.41,63.64,54900.0
2014-04-28 12:30:00,63.6,63.78,63.21,63.47,65600.0,63.6,63.78,63.21,63.47,65600.0
2014-04-28 13:00:00,63.49,63.49,62.42,62.98,96700.0,63.49,63.49,62.42,62.98,96700.0
2014-04-28 13:30:00,63.01,63.51,62.65,63.43,68900.0,63.01,63.51,62.65,63.43,68900.0
2014-04-28 14:00:00,63.31,64.14,63.15,64.12,29300.0,63.31,64.14,63.15,64.12,29300.0
2014-04-28 14:30:00,64.14,64.58,64.01,64.02,41200.0,64.14,64.58,64.01,64.02,41200.0
2014-04-28 15:00:00,64.08,64.85,64.01,64.65,46900.0,64.08,64.85,64.01,64.65,46900.0
2014-04-28 15:30:00,64.69,64.89,64.45,64.51,141200.0,64.69,64.89,64.45,64.51,141200.0
2014-04-29 09:30:00,64.97,65.65,64.2,65.35,41100.0,64.97,65.65,64.2,65.35,41100.0
2014-04-29 10:00:00,65.35,65.51,64.91,65.2,73600.0,65.35,65.51,64.91,65.2,73600.0
2014-04-29 10:30:00,65.17,66.15,65.1,65.95,55600.0,65.17,66.15,65.1,65.95,55600.0
2014-04-29 11:00:00,65.9,66.65,65.83,66.65,78000.0,65.9,66.65,65.83,66.65,78000.0
2014-04-29 11:30:00,66.53,66.59,66.2,66.4,79900.0,66.53,66.59,66.2,66.4,79900.0
2014-04-29 12:00:00,66.39,66.97,66.39,66.91,48900.0,66.39,66.97,66.39,66.91,48900.0
2014-04-29 12:30:00,66.93,67.53,66.83,67.24,93100.0,66.93,67.53,66.83,67.24,93100.0
2014-04-29 13:00:00,67.32,67.54,67.15,67.26,72000.0,67.32,67.54,67.15,67.26,72000.0
2014-04-29 13:30:00,67.25,67.32,66.64,66.9,113300.0,67.25,67.32,66.64,66.9,113300.0
2014-04-29 14:00:00,66.95,67.5,66.93,67.27,48000.0,66.95,67.5,66.93,67.27,48000.0
2014-04-29 14:30:00,67.37,67.61,67.31,67.4,44600.0,67.37,67.61,67.31,67.4,44600.0
2014-04-29 15:00:00,67.4,67.53,67.26,67.41,52700.0,67.4,67.53,67.26,67.41,52700.0
2014-04-29 15:30:00,67.4,67.68,67.16,67.57,217600.0,67.4,67.68,67.16,67.57,217600.0
2014-04-30 09:30:00,67.27,67.47,65.94,67.08,92100.0,67.27,67.47,65.94,67.08,92100.0
2014-04-30 10:00:00,66.91,67.76,66.31,67.28,69900.0,66.91,67.76,66.31,67.28,69900.0
2014-04-30 10:30:00,67.48,67.99,67.22,67.83,60100.0,67.48,67.99,67.22,67.83,60100.0
2014-04-30 11:00:00,67.81,67.81,67.39,67.57,48900.0,67.81,67.81,67.39,67.57,48900.0
2014-04-30 11:30:00,67.59,67.67,67.24,67.25,51800.0,67.59,67.67,67.24,67.25,51800.0
2014-04-30 12:00:00,67.29,67.29,66.99,67.06,28900.0,67.29,67.29,66.99,67.06,28900.0
2014-04-30 12:30:00,67.06,67.36,66.94,67.3,78900.0,67.06,67.36,66.94,67.3,78900.0
2014-04-30 13:00:00,67.28,67.4,66.99,67.13,57800.0,67.28,67.4,66.99,67.13,57800.0
2014-04-30 13:30:00,67.11,67.27,67.08,67.27,61600.0,67.11,67.27,67.08,67.27,61600.0
2014-04-30 14:00:00,67.22,67.57,66.93,67.16,106200.0,67.22,67.57,66.93,67.16,106200.0
2014-04-30 14:30:00,67.19,67.82,66.92,67.7,135300.0,67.19,67.82,66.92,67.7,135300.0
2014-04-30 15:00:00,67.72,67.76,67.38,67.75,47800.0,67.72,67.76,67.38,67.75,47800.0
2014-04-30 15:30:00,67.76,67.84,67.48,67.72,187200.0,67.76,67.84,67.48,67.72,187200.0
2014-05-01 09:30:00,67.54,67.89,66.53,67.41,101300.0,67.54,67.89,66.53,67.41,101300.0
2014-05-01 10:00:00,67.54,67.71,66.72,67.2,57500.0,67.54,67.71,66.72,67.2,57500.0
2014-05-01 10:30:00,67.32,68.84,67.27,68.78,93500.0,67.32,68.84,67.27,68.78,93500.0
2014-05-01 11:00:00,68.78,69.1,68.19,68.93,122900.0,68.78,69.1,68.19,68.93,122900.0
2014-05-01 11:30:00,68.95,69.14,68.12,68.79,77600.0,68.95,69.14,68.12,68.79,77600.0
2014-05-01 12:00:00,68.77,69.71,68.74,68.99,78100.0,68.77,69.71,68.74,68.99,78100.0
2014-05-01 12:30:00,68.94,69.0,68.72,68.78,90800.0,68.94,69.0,68.72,68.78,90800.0
2014-05-01 13:00:00,68.87,69.2,68.84,68.91,120600.0,68.87,69.2,68.84,68.91,120600.0
2014-05-01 13:30:00,68.93,69.49,68.78,68.93,88100.0,68.93,69.49,68.78,68.93,88100.0
2014-05-01 14:00:00,68.99,69.22,68.85,68.99,99700.0,68.99,69.22,68.85,68.99,99700.0
2014-05-01 14:30:00,68.97,69.13,68.81,68.89,104300.0,68.97,69.13,68.81,68.89,104300.0
2014-05-01 15:00:00,68.85,69.07,68.77,68.9,89800.0,68.85,69.07,68.77,68.9,89800.0
2014-05-01 15:30:00,68.87,69.01,68.66,68.95,219600.0,68.87,69.01,68.66,68.95,219600.0
2014-05-02 09:30:00,69.37,71.68,67.21,67.96,659900.0,69.37,71.68,67.21,67.96,659900.0
2014-05-02 10:00:00,67.92,68.53,66.65,68.09,347400.0,67.92,68.53,66.65,68.09,347400.0
2014-05-02 10:30:00,68.09,68.44,67.52,67.74,285400.0,68.09,68.44,67.52,67.74,285400.0
2014-05-02 11:00:00,67.69,68.05,67.4,67.75,145200.0,67.69,68.05,67.4,67.75,145200.0
2014-05-02 11:30:00,67.77,68.42,67.61,67.8,197400.0,67.77,68.42,67.61,67.8,197400.0
2014-05-02 12:00:00,67.81,67.98,66.97,67.34,74200.0,67.81,67.98,66.97,67.34,74200.0
2014-05-02 12:30:00,67.36,68.0,67.17,67.21,48900.0,67.36,68.0,67.17,67.21,48900.0
2014-05-02 13:00:00,67.2,67.68,67.17,67.48,67800.0,67.2,67.68,67.17,67.48,67800.0
2014-05-02 13:30:00,67.49,67.65,66.7,66.84,120000.0,67.49,67.65,66.7,66.84,120000.0
2014-05-02 14:00:00,66.78,66.93,66.3,66.64,79700.0,66.78,66.93,66.3,66.64,79700.0
2014-05-02 14:30:00,66.65,67.13,66.54,66.79,67200.0,66.65,67.13,66.54,66.79,67200.0
2014-05-02 15:00:00,66.72,67.13,66.72,66.93,85400.0,66.72,67.13,66.72,66.93,85400.0
2014-05-02 15:30:00,66.9,66.9,66.3,66.37,272200.0,66.9,66.9,66.3,66.37,272200.0
2014-05-05 09:30:00,65.41,66.47,64.81,66.46,147600.0,65.41,66.47,64.81,66.46,147600.0
2014-05-05 10:00:00,66.48,66.86,66.16,66.52,82100.0,66.48,66.86,66.16,66.52,82100.0
2014-05-05 10:30:00,66.56,67.1,66.43,67.05,91600.0,66.56,67.1,66.43,67.05,91600.0
2014-05-05 11:00:00,67.01,67.57,66.97,67.29,81600.0,67.01,67.57,66.97,67.29,81600.0
2014-05-05 11:30:00,67.36,67.64,67.35,67.48,40800.0,67.36,67.64,67.35,67.48,40800.0
2014-05-05 12:00:00,67.51,67.61,67.26,67.28,43400.0,67.51,67.61,67.26,67.28,43400.0
2014-05-05 12:30:00,67.28,67.5,67.25,67.38,55500.0,67.28,67.5,67.25,67.38,55500.0
2014-05-05 13:00:00,67.35,67.51,67.16,67.39,45000.0,67.35,67.51,67.16,67.39,45000.0
2014-05-05 13:30:00,67.44,67.76,67.34,67.51,58600.0,67.44,67.76,67.34,67.51,58600.0
2014-05-05 14:00:00,67.51,67.84,67.47,67.74,58400.0,67.51,67.84,67.47,67.74,58400.0
2014-05-05 14:30:00,67.72,68.2,67.67,68.01,60700.0,67.72,68.2,67.67,68.01,60700.0
2014-05-05 15:00:00,67.99,68.34,67.89,68.34,125100.0,67.99,68.34,67.89,68.34,125100.0
2014-05-05 15:30:00,68.31,68.5,68.19,68.42,327100.0,68.31,68.5,68.19,68.42,327100.0
2014-05-06 09:30:00,68.4,68.75,67.42,68.13,123000.0,68.4,68.75,67.42,68.13,123000.0
2014-05-06 10:00:00,68.05,68.19,67.66,67.91,67700.0,68.05,68.19,67.66,67.91,67700.0
2014-05-06 10:30:00,67.98,68.24,67.52,67.63,78300.0,67.98,68.24,67.52,67.63,78300.0
2014-05-06 11:00:00,67.57,67.7,67.34,67.49,83300.0,67.57,67.7,67.34,67.49,83300.0
2014-05-06 11:30:00,67.49,67.75,67.33,67.57,143800.0,67.49,67.75,67.33,67.57,143800.0
2014-05-06 12:00:00,67.57,67.6,67.38,67.52,37600.0,67.57,67.6,67.38,67.52,37600.0
2014-05-06 12:30:00,67.48,67.71,67.38,67.53,52300.0,67.48,67.71,67.38,67.53,52300.0
2014-05-06 13:00:00,67.58,67.58,67.0,67.09,39800.0,67.58,67.58,67.0,67.09,39800.0
2014-05-06 13:30:00,67.03,67.22,66.58,66.62,68600.0,67.03,67.22,66.58,66.62,68600.0
2014-05-06 14:00:00,66.62,66.8,66.55,66.75,51800.0,66.62,66.8,66.55,66.75,51800.0
2014-05-06 14:30:00,66.68,66.86,66.5,66.7,44100.0,66.68,66.86,66.5,66.7,44100.0
2014-05-06 15:00:00,66.7,67.28,66.69,67.12,85500.0,66.7,67.28,66.69,67.12,85500.0
2014-05-06 15:30:00,67.11,67.16,66.47,66.56,201400.0,67.11,67.16,66.47,66.56,201400.0
2014-05-07 09:30:00,66.49,67.07,64.86,64.98,142400.0,66.49,67.07,64.86,64.98,142400.0
2014-05-07 10:00:00,64.98,65.3,64.23,64.53,153300.0,64.98,65.3,64.23,64.53,153300.0
2014-05-07 10:30:00,64.64,65.54,64.44,65.33,113700.0,64.64,65.54,64.44,65.33,113700.0
2014-05-07 11:00:00,65.31,65.31,64.24,64.46,113700.0,65.31,65.31,64.24,64.46,113700.0
2014-05-07 11:30:00,64.46,65.38,64.43,65.1,56100.0,64.46,65.38,64.43,65.1,56100.0
2014-05-07 12:00:00,64.98,65.04,64.81,64.92,32000.0,64.98,65.04,64.81,64.92,32000.0
2014-05-07 12:30:00,64.86,65.0,64.56,64.56,49700.0,64.86,65.0,64.56,64.56,49700.0
2014-05-07 13:00:00,64.62,64.87,64.55,64.68,32600.0,64.62,64.87,64.55,64.68,32600.0
2014-05-07 13:30:00,64.79,65.1,64.57,64.64,19800.0,64.79,65.1,64.57,64.64,19800.0
2014-05-07 14:00:00,64.56,64.8,64.52,64.72,37800.0,64.56,64.8,64.52,64.72,37800.0
2014-05-07 14:30:00,64.76,65.11,64.7,65.07,68700.0,64.76,65.11,64.7,65.07,68700.0
2014-05-07 15:00:00,65.01,65.03,64.42,64.56,94200.0,65.01,65.03,64.42,64.56,94200.0
2014-05-07 15:30:00,64.59,65.33,64.59,65.19,176600.0,64.59,65.33,64.59,65.19,176600.0
2014-05-08 09:30:00,65.13,65.93,64.25,65.08,79500.0,65.13,65.93,64.25,65.08,79500.0
2014-05-08 10:00:00,64.98,66.14,64.97,66.01,47400.0,64.98,66.14,64.97,66.01,47400.0
2014-05-08 10:30:00,65.99,66.07,65.24,65.58,87200.0,65.99,66.07,65.24,65.58,87200.0
2014-05-08 11:00:00,65.57,66.0,65.46,65.64,52800.0,65.57,66.0,65.46,65.64,52800.0
2014-05-08 11:30:00,65.63,65.85,65.43,65.43,67600.0,65.63,65.85,65.43,65.43,67600.0
2014-05-08 12:00:00,65.41,65.61,65.1,65.28,40700.0,65.41,65.61,65.1,65.28,40700.0
2014-05-08 12:30:00,65.28,65.49,64.67,64.86,69300.0,65.28,65.49,64.67,64.86,69300.0
2014-05-08 13:00:00,64.87,65.08,64.61,64.75,52400.0,64.87,65.08,64.61,64.75,52400.0
2014-05-08 13:30:00,64.75,65.08,64.62,64.76,31500.0,64.75,65.08,64.62,64.76,31500.0
2014-05-08 14:00:00,64.76,64.76,64.22,64.29,65300.0,64.76,64.76,64.22,64.29,65300.0
2014-05-08 14:30:00,64.35,64.4,63.75,63.87,58700.0,64.35,64.4,63.75,63.87,58700.0
2014-05-08 15:00:00,63.86,63.99,63.46,63.78,176500.0,63.86,63.99,63.46,63.78,176500.0
2014-05-08 15:30:00,63.75,64.12,63.65,63.8,220700.0,63.75,64.12,63.65,63.8,220700.0
2014-05-09 09:30:00,63.9,63.99,62.41,63.85,167600.0,63.9,63.99,62.41,63.85,167600.0
2014-05-09 10:00:00,63.68,64.23,63.46,63.51,79400.0,63.68,64.23,63.46,63.51,79400.0
2014-05-09 10:30:00,63.5,63.65,62.86,62.99,47100.0,63.5,63.65,62.86,62.99,47100.0
2014-05-09 11:00:00,63.01,63.37,62.87,63.31,56600.0,63.01,63.37,62.87,63.31,56600.0
2014-05-09 11:30:00,63.4,63.83,63.3,63.67,81000.0,63.4,63.83,63.3,63.67,81000.0
2014-05-09 12:00:00,63.75,64.18,63.61,64.13,54300.0,63.75,64.18,63.61,64.13,54300.0
2014-05-09 12:30:00,64.19,64.93,64.14,64.93,54400.0,64.19,64.93,64.14,64.93,54400.0
2014-05-09 13:00:00,64.93,64.93,64.64,64.79,37200.0,64.93,64.93,64.64,64.79,37200.0
2014-05-09 13:30:00,64.75,64.97,64.75,64.82,60500.0,64.75,64.97,64.75,64.82,60500.0
2014-05-09 14:00:00,64.81,64.92,64.7,64.83,70600.0,64.81,64.92,64.7,64.83,70600.0
2014-05-09 14:30:00,64.77,64.96,64.73,64.81,36200.0,64.77,64.96,64.73,64.81,36200.0
2014-05-09 15:00:00,64.81,64.98,64.76,64.81,72600.0,64.81,64.98,64.76,64.81,72600.0
2014-05-09 15:30:00,64.8,65.1,64.64,65.05,175100.0,64.8,65.1,64.64,65.05,175100.0
2014-05-12 09:30:00,65.73,66.44,65.13,66.28,103000.0,65.73,66.44,65.13,66.28,103000.0
2014-05-12 10:00:00,66.28,67.24,65.97,66.78,159100.0,66.28,67.24,65.97,66.78,159100.0
2014-05-12 10:30:00,66.73,66.89,66.23,66.76,43500.0,66.73,66.89,66.23,66.76,43500.0
2014-05-12 11:00:00,66.73,66.89,66.51,66.55,66700.0,66.73,66.89,66.51,66.55,66700.0
2014-05-12 11:30:00,66.57,66.85,66.57,66.63,78000.0,66.57,66.85,66.57,66.63,78000.0
2014-05-12 12:00:00,66.61,66.91,66.5,66.83,31700.0,66.61,66.91,66.5,66.83,31700.0
2014-05-12 12:30:00,66.74,66.89,66.54,66.7,24500.0,66.74,66.89,66.54,66.7,24500.0
2014-05-12 13:00:00,66.68,66.85,66.59,66.77,43500.0,66.68,66.85,66.59,66.77,43500.0
2014-05-12 13:30:00,66.77,66.95,66.75,66.83,64300.0,66.77,66.95,66.75,66.83,64300.0
2014-05-12 14:00:00,66.83,67.07,66.68,66.96,44700.0,66.83,67.07,66.68,66.96,44700.0
2014-05-12 14:30:00,66.96,67.59,66.91,67.57,96300.0,66.96,67.59,66.91,67.57,96300.0
2014-05-12 15:00:00,67.53,67.68,66.94,67.26,104100.0,67.53,67.68,66.94,67.26,104100.0
2014-05-12 15:30:00,67.26,67.76,67.26,67.74,250900.0,67.26,67.76,67.26,67.74,250900.0
2014-05-13 09:30:00,67.48,67.93,67.05,67.27,117200.0,67.48,67.93,67.05,67.27,117200.0
2014-05-13 10:00:00,67.14,67.75,66.98,67.33,53400.0,67.14,67.75,66.98,67.33,53400.0
2014-05-13 10:30:00,67.33,67.72,67.23,67.6,40000.0,67.33,67.72,67.23,67.6,40000.0
2014-05-13 11:00:00,67.57,67.61,66.81,67.27,84600.0,67.57,67.61,66.81,67.27,84600.0
2014-05-13 11:30:00,67.23,67.34,66.32,66.51,54800.0,67.23,67.34,66.32,66.51,54800.0
2014-05-13 12:00:00,66.5,66.65,66.34,66.48,46400.0,66.5,66.65,66.34,66.48,46400.0
2014-05-13 12:30:00,66.41,66.84,66.36,66.81,22700.0,66.41,66.84,66.36,66.81,22700.0
2014-05-13 13:00:00,66.74,67.11,66.62,66.91,36000.0,66.74,67.11,66.62,66.91,36000.0
2014-05-13 13:30:00,66.88,66.97,66.74,66.83,23600.0,66.88,66.97,66.74,66.83,23600.0
2014-05-13 14:00:00,66.81,66.97,66.63,66.85,28700.0,66.81,66.97,66.63,66.85,28700.0
2014-05-13 14:30:00,66.86,67.07,66.76,66.96,35200.0,66.86,67.07,66.76,66.96,35200.0
2014-05-13 15:00:00,66.97,66.99,66.44,66.56,43100.0,66.97,66.99,66.44,66.56,43100.0
2014-05-13 15:30:00,66.51,66.79,66.5,66.71,72400.0,66.51,66.79,66.5,66.71,72400.0
2014-05-14 09:30:00,66.77,67.45,65.32,67.43,67200.0,66.77,67.45,65.32,67.43,67200.0
2014-05-14 10:00:00,67.4,67.75,67.0,67.75,69700.0,67.4,67.75,67.0,67.75,69700.0
2014-05-14 10:30:00,67.75,68.28,67.61,68.06,91300.0,67.75,68.28,67.61,68.06,91300.0
2014-05-14 11:00:00,68.01,68.04,67.02,67.02,53800.0,68.01,68.04,67.02,67.02,53800.0
2014-05-14 11:30:00,67.05,67.56,67.03,67.29,43700.0,67.05,67.56,67.03,67.29,43700.0
2014-05-14 12:00:00,67.26,67.42,67.19,67.33,45100.0,67.26,67.42,67.19,67.33,45100.0
2014-05-14 12:30:00,67.31,67.6,67.21,67.55,31900.0,67.31,67.6,67.21,67.55,31900.0
2014-05-14 13:00:00,67.6,67.78,67.56,67.62,35200.0,67.6,67.78,67.56,67.62,35200.0
2014-05-14 13:30:00,67.61,67.74,67.59,67.69,38900.0,67.61,67.74,67.59,67.69,38900.0
2014-05-14 14:00:00,67.72,67.8,67.65,67.8,51900.0,67.72,67.8,67.65,67.8,51900.0
2014-05-14 14:30:00,67.8,67.86,67.39,67.48,50900.0,67.8,67.86,67.39,67.48,50900.0
2014-05-14 15:00:00,67.47,67.61,67.41,67.54,65500.0,67.47,67.61,67.41,67.54,65500.0
2014-05-14 15:30:00,67.53,67.75,67.47,67.69,207800.0,67.53,67.75,67.47,67.69,207800.0
2014-05-15 09:30:00,66.69,67.48,65.66,66.13,102200.0,66.69,67.48,65.66,66.13,102200.0
2014-05-15 10:00:00,66.21,66.31,65.78,66.01,103500.0,66.21,66.31,65.78,66.01,103500.0
2014-05-15 10:30:00,66.0,66.07,65.68,65.84,115700.0,66.0,66.07,65.68,65.84,115700.0
2014-05-15 11:00:00,65.84,65.91,65.27,65.27,81400.0,65.84,65.91,65.27,65.27,81400.0
2014-05-15 11:30:00,65.31,65.49,65.02,65.33,75600.0,65.31,65.49,65.02,65.33,75600.0
2014-05-15 12:00:00,65.34,65.36,65.11,65.22,33300.0,65.34,65.36,65.11,65.22,33300.0
2014-05-15 12:30:00,65.25,65.58,65.18,65.58,45700.0,65.25,65.58,65.18,65.58,45700.0
2014-05-15 13:00:00,65.57,65.87,65.47,65.73,35900.0,65.57,65.87,65.47,65.73,35900.0
2014-05-15 13:30:00,65.67,65.87,65.59,65.7,36500.0,65.67,65.87,65.59,65.7,36500.0
2014-05-15 14:00:00,65.65,65.98,65.51,65.98,51200.0,65.65,65.98,65.51,65.98,51200.0
2014-05-15 14:30:00,66.0,66.6,65.84,66.29,42900.0,66.0,66.6,65.84,66.29,42900.0
2014-05-15 15:00:00,66.33,66.4,65.81,65.84,97800.0,66.33,66.4,65.81,65.84,97800.0
2014-05-15 15:30:00,65.85,66.06,65.36,65.46,306400.0,65.85,66.06,65.36,65.46,306400.0
2014-05-16 09:30:00,65.59,66.11,64.9,65.45,287200.0,65.59,66.11,64.9,65.45,287200.0
2014-05-16 10:00:00,65.45,65.51,64.6,64.75,160800.0,65.45,65.51,64.6,64.75,160800.0
2014-05-16 10:30:00,64.74,64.94,64.61,64.87,64300.0,64.74,64.94,64.61,64.87,64300.0
2014-05-16 11:00:00,64.87,64.87,64.27,64.33,70000.0,64.87,64.87,64.27,64.33,70000.0
2014-05-16 11:30:00,64.3,64.52,64.06,64.25,66500.0,64.3,64.52,64.06,64.25,66500.0
2014-05-16 12:00:00,64.2,64.28,64.06,64.25,49600.0,64.2,64.28,64.06,64.25,49600.0
2014-05-16 12:30:00,64.22,64.27,63.75,63.82,121700.0,64.22,64.27,63.75,63.82,121700.0
2014-05-16 13:00:00,63.82,64.14,63.6,64.09,89600.0,63.82,64.14,63.6,64.09,89600.0
2014-05-16 13:30:00,64.09,64.51,64.09,64.43,83100.0,64.09,64.51,64.09,64.43,83100.0
2014-05-16 14:00:00,64.39,64.51,64.03,64.3,148500.0,64.39,64.51,64.03,64.3,148500.0
2014-05-16 14:30:00,64.32,64.49,64.22,64.49,158800.0,64.32,64.49,64.22,64.49,158800.0
2014-05-16 15:00:00,64.47,65.08,64.47,64.96,137900.0,64.47,65.08,64.47,64.96,137900.0
2014-05-16 15:30:00,65.0,65.29,64.96,65.03,288900.0,65.0,65.29,64.96,65.03,288900.0
2014-05-19 09:30:00,65.0,65.96,64.28,65.67,150900.0,65.0,65.96,64.28,65.67,150900.0
2014-05-19 10:00:00,65.66,66.09,65.16,66.08,101300.0,65.66,66.09,65.16,66.08,101300.0
2014-05-19 10:30:00,65.95,66.38,65.95,66.38,45100.0,65.95,66.38,65.95,66.38,45100.0
2014-05-19 11:00:00,66.34,66.47,66.15,66.31,46500.0,66.34,66.47,66.15,66.31,46500.0
2014-05-19 11:30:00,66.33,66.34,66.12,66.12,49000.0,66.33,66.34,66.12,66.12,49000.0
2014-05-19 12:00:00,66.11,66.38,66.05,66.33,25800.0,66.11,66.38,66.05,66.33,25800.0
2014-05-19 12:30:00,66.31,66.39,66.05,66.09,22400.0,66.31,66.39,66.05,66.09,22400.0
2014-05-19 13:00:00,66.12,66.57,66.09,66.52,65800.0,66.12,66.57,66.09,66.52,65800.0
2014-05-19 13:30:00,66.53,66.8,66.43,66.68,57500.0,66.53,66.8,66.43,66.68,57500.0
2014-05-19 14:00:00,66.66,67.04,66.63,67.04,65600.0,66.66,67.04,66.63,67.04,65600.0
2014-05-19 14:30:00,67.04,67.48,67.02,67.34,76800.0,67.04,67.48,67.02,67.34,76800.0
2014-05-19 15:00:00,67.31,67.34,66.87,66.89,77200.0,67.31,67.34,66.87,66.89,77200.0
2014-05-19 15:30:00,66.91,67.45,66.89,67.21,264100.0,66.91,67.45,66.89,67.21,264100.0
2014-05-20 09:30:00,67.28,67.43,65.38,65.51,182100.0,67.28,67.43,65.38,65.51,182100.0
2014-05-20 10:00:00,65.62,66.23,65.43,66.06,143200.0,65.62,66.23,65.43,66.06,143200.0
2014-05-20 10:30:00,66.05,66.05,65.26,65.39,67800.0,66.05,66.05,65.26,65.39,67800.0
2014-05-20 11:00:00,65.43,66.12,65.38,66.01,35500.0,65.43,66.12,65.38,66.01,35500.0
2014-05-20 11:30:00,66.01,66.37,65.96,66.16,45700.0,66.01,66.37,65.96,66.16,45700.0
2014-05-20 12:00:00,66.08,66.11,65.73,65.9,52200.0,66.08,66.11,65.73,65.9,52200.0
2014-05-20 12:30:00,65.91,65.99,65.71,65.78,16500.0,65.91,65.99,65.71,65.78,16500.0
2014-05-20 13:00:00,65.75,65.89,65.41,65.53,45400.0,65.75,65.89,65.41,65.53,45400.0
2014-05-20 13:30:00,65.53,65.57,65.18,65.26,39500.0,65.53,65.57,65.18,65.26,39500.0
2014-05-20 14:00:00,65.19,65.58,65.18,65.42,22800.0,65.19,65.58,65.18,65.42,22800.0
2014-05-20 14:30:00,65.44,65.49,65.06,65.11,30100.0,65.44,65.49,65.06,65.11,30100.0
2014-05-20 15:00:00,65.15,65.59,65.12,65.53,48000.0,65.15,65.59,65.12,65.53,48000.0
2014-05-20 15:30:00,65.58,65.71,65.46,65.48,115700.0,65.58,65.71,65.46,65.48,115700.0
2014-05-21 09:30:00,65.51,66.68,65.47,66.34,49600.0,65.51,66.68,65.47,66.34,49600.0
2014-05-21 10:00:00,66.32,66.49,66.03,66.17,67600.0,66.32,66.49,66.03,66.17,67600.0
2014-05-21 10:30:00,66.18,66.56,66.18,66.34,31200.0,66.18,66.56,66.18,66.34,31200.0
2014-05-21 11:00:00,66.31,66.43,66.09,66.17,71700.0,66.31,66.43,66.09,66.17,71700.0
2014-05-21 11:30:00,66.2,66.38,66.06,66.17,73100.0,66.2,66.38,66.06,66.17,73100.0
2014-05-21 12:00:00,66.21,66.69,66.09,66.64,83400.0,66.21,66.69,66.09,66.64,83400.0
2014-05-21 12:30:00,66.64,66.81,66.53,66.53,44000.0,66.64,66.81,66.53,66.53,44000.0
2014-05-21 13:00:00,66.51,66.65,66.36,66.43,30400.0,66.51,66.65,66.36,66.43,30400.0
2014-05-21 13:30:00,66.4,66.6,66.36,66.46,24100.0,66.4,66.6,66.36,66.46,24100.0
2014-05-21 14:00:00,66.5,66.84,66.38,66.71,50400.0,66.5,66.84,66.38,66.71,50400.0
2014-05-21 14:30:00,66.7,66.97,66.66,66.91,32600.0,66.7,66.97,66.66,66.91,32600.0
2014-05-21 15:00:00,66.93,67.05,66.78,66.81,72100.0,66.93,67.05,66.78,66.81,72100.0
2014-05-21 15:30:00,66.85,67.19,66.85,67.15,233100.0,66.85,67.19,66.85,67.15,233100.0
2014-05-22 09:30:00,67.84,69.92,67.5,69.92,241600.0,67.84,69.92,67.5,69.92,241600.0
2014-05-22 10:00:00,69.9,69.92,69.16,69.71,156600.0,69.9,69.92,69.16,69.71,156600.0
2014-05-22 10:30:00,69.71,70.6,69.69,70.47,157000.0,69.71,70.6,69.69,70.47,157000.0
2014-05-22 11:00:00,70.45,70.95,70.27,70.78,150400.0,70.45,70.95,70.27,70.78,150400.0
2014-05-22 11:30:00,70.8,71.24,70.51,70.71,192300.0,70.8,71.24,70.51,70.71,192300.0
2014-05-22 12:00:00,70.7,71.2,70.66,71.14,59800.0,70.7,71.2,70.66,71.14,59800.0
2014-05-22 12:30:00,71.18,71.45,70.93,70.97,61400.0,71.18,71.45,70.93,70.97,61400.0
2014-05-22 13:00:00,70.95,71.06,70.7,70.89,89000.0,70.95,71.06,70.7,70.89,89000.0
2014-05-22 13:30:00,70.86,71.15,70.65,70.66,61200.0,70.86,71.15,70.65,70.66,61200.0
2014-05-22 14:00:00,70.64,70.96,70.64,70.91,70800.0,70.64,70.96,70.64,70.91,70800.0
2014-05-22 14:30:00,70.89,71.18,70.73,71.18,82100.0,70.89,71.18,70.73,71.18,82100.0
2014-05-22 15:00:00,71.18,71.37,70.94,71.3,95800.0,71.18,71.37,70.94,71.3,95800.0
2014-05-22 15:30:00,71.3,71.48,71.05,71.18,260400.0,71.3,71.48,71.05,71.18,260400.0
2014-05-23 09:30:00,71.5,71.85,70.04,70.47,136300.0,71.5,71.85,70.04,70.47,136300.0
2014-05-23 10:00:00,70.43,70.94,70.19,70.4,144900.0,70.43,70.94,70.19,70.4,144900.0
2014-05-23 10:30:00,70.41,70.47,70.01,70.24,55500.0,70.41,70.47,70.01,70.24,55500.0
2014-05-23 11:00:00,70.27,70.81,70.18,70.78,61900.0,70.27,70.81,70.18,70.78,61900.0
2014-05-23 11:30:00,70.77,71.12,70.73,71.12,36700.0,70.77,71.12,70.73,71.12,36700.0
2014-05-23 12:00:00,71.1,71.16,70.51,70.59,54100.0,71.1,71.16,70.51,70.59,54100.0
2014-05-23 12:30:00,70.54,70.59,70.33,70.5,27600.0,70.54,70.59,70.33,70.5,27600.0
2014-05-23 13:00:00,70.52,70.52,70.19,70.47,54600.0,70.52,70.52,70.19,70.47,54600.0
2014-05-23 13:30:00,70.48,70.71,70.43,70.67,63200.0,70.48,70.71,70.43,70.67,63200.0
2014-05-23 14:00:00,70.69,70.78,70.37,70.68,65800.0,70.69,70.78,70.37,70.68,65800.0
2014-05-23 14:30:00,70.64,71.01,70.54,70.97,31900.0,70.64,71.01,70.54,70.97,31900.0
2014-05-23 15:00:00,70.98,71.13,70.87,70.96,33500.0,70.98,71.13,70.87,70.96,33500.0
2014-05-23 15:30:00,70.92,71.14,70.76,71.04,163500.0,70.92,71.14,70.76,71.04,163500.0
2014-05-27 09:30:00,72.07,72.25,71.33,71.37,246600.0,72.07,72.25,71.33,71.37,246600.0
2014-05-27 10:00:00,71.53,72.84,71.47,72.55,84900.0,71.53,72.84,71.47,72.55,84900.0
2014-05-27 10:30:00,72.62,72.71,72.22,72.43,99100.0,72.62,72.71,72.22,72.43,99100.0
2014-05-27 11:00:00,72.49,72.55,72.23,72.32,47300.0,72.49,72.55,72.23,72.32,47300.0
2014-05-27 11:30:00,72.38,72.62,72.32,72.43,50100.0,72.38,72.62,72.32,72.43,50100.0
2014-05-27 12:00:00,72.43,72.98,72.41,72.81,71400.0,72.43,72.98,72.41,72.81,71400.0
2014-05-27 12:30:00,72.77,73.0,72.77,72.97,49700.0,72.77,73.0,72.77,72.97,49700.0
2014-05-27 13:00:00,72.96,73.0,72.65,72.68,108100.0,72.96,73.0,72.65,72.68,108100.0
2014-05-27 13:30:00,72.65,72.81,72.52,72.65,98000.0,72.65,72.81,72.52,72.65,98000.0
2014-05-27 14:00:00,72.65,72.73,72.51,72.61,107600.0,72.65,72.73,72.51,72.61,107600.0
2014-05-27 14:30:00,72.58,72.7,72.43,72.7,49300.0,72.58,72.7,72.43,72.7,49300.0
2014-05-27 15:00:00,72.68,73.0,72.68,72.97,119400.0,72.68,73.0,72.68,72.97,119400.0
2014-05-27 15:30:00,72.96,73.38,72.94,73.36,193200.0,72.96,73.38,72.94,73.36,193200.0
2014-05-28 09:30:00,73.43,73.48,71.77,72.05,191900.0,73.43,73.48,71.77,72.05,191900.0
2014-05-28 10:00:00,72.17,72.41,71.76,72.06,92000.0,72.17,72.41,71.76,72.06,92000.0
2014-05-28 10:30:00,72.12,72.14,71.74,72.04,68400.0,72.12,72.14,71.74,72.04,68400.0
2014-05-28 11:00:00,72.13,72.91,72.11,72.87,79100.0,72.13,72.91,72.11,72.87,79100.0
2014-05-28 11:30:00,72.87,73.11,72.63,72.71,55200.0,72.87,73.11,72.63,72.71,55200.0
2014-05-28 12:00:00,72.67,72.94,72.65,72.76,30200.0,72.67,72.94,72.65,72.76,30200.0
2014-05-28 12:30:00,72.73,72.73,72.47,72.66,26100.0,72.73,72.73,72.47,72.66,26100.0
2014-05-28 13:00:00,72.6,72.71,72.41,72.52,54300.0,72.6,72.71,72.41,72.52,54300.0
2014-05-28 13:30:00,72.6,72.69,72.33,72.49,38100.0,72.6,72.69,72.33,72.49,38100.0
2014-05-28 14:00:00,72.42,72.48,72.09,72.18,47000.0,72.42,72.48,72.09,72.18,47000.0
2014-05-28 14:30:00,72.13,72.17,71.99,72.12,48500.0,72.13,72.17,71.99,72.12,48500.0
2014-05-28 15:00:00,72.14,72.27,71.96,72.05,59700.0,72.14,72.27,71.96,72.05,59700.0
2014-05-28 15:30:00,72.06,72.27,71.65,71.72,302300.0,72.06,72.27,71.65,71.72,302300.0
2014-05-29 09:30:00,72.31,72.96,71.42,72.34,130300.0,72.31,72.96,71.42,72.34,130300.0
2014-05-29 10:00:00,72.53,72.53,71.87,72.34,119800.0,72.53,72.53,71.87,72.34,119800.0
2014-05-29 10:30:00,72.33,72.82,72.28,72.75,51800.0,72.33,72.82,72.28,72.75,51800.0
2014-05-29 11:00:00,72.75,72.75,72.19,72.25,93600.0,72.75,72.75,72.19,72.25,93600.0
2014-05-29 11:30:00,72.29,72.45,72.12,72.25,42200.0,72.29,72.45,72.12,72.25,42200.0
2014-05-29 12:00:00,72.27,72.57,72.23,72.53,35400.0,72.27,72.57,72.23,72.53,35400.0
2014-05-29 12:30:00,72.5,72.59,72.46,72.53,52700.0,72.5,72.59,72.46,72.53,52700.0
2014-05-29 13:00:00,72.52,72.6,72.42,72.53,56900.0,72.52,72.6,72.42,72.53,56900.0
2014-05-29 13:30:00,72.48,72.73,72.46,72.65,35800.0,72.48,72.73,72.46,72.65,35800.0
2014-05-29 14:00:00,72.68,72.7,72.44,72.47,58700.0,72.68,72.7,72.44,72.47,58700.0
2014-05-29 14:30:00,72.53,72.63,72.45,72.57,26700.0,72.53,72.63,72.45,72.57,26700.0
2014-05-29 15:00:00,72.57,72.68,72.41,72.45,58600.0,72.57,72.68,72.41,72.45,58600.0
2014-05-29 15:30:00,72.46,72.84,72.43,72.81,210000.0,72.46,72.84,72.43,72.81,210000.0
2014-05-30 09:30:00,72.75,72.96,71.33,71.6,102200.0,72.75,72.96,71.33,71.6,102200.0
2014-05-30 10:00:00,71.65,72.67,71.65,72.57,92000.0,71.65,72.67,71.65,72.57,92000.0
2014-05-30 10:30:00,72.72,72.84,72.41,72.7,21500.0,72.72,72.84,72.41,72.7,21500.0
2014-05-30 11:00:00,72.7,72.88,72.25,72.26,65600.0,72.7,72.88,72.25,72.26,65600.0
2014-05-30 11:30:00,72.3,72.39,72.15,72.15,26500.0,72.3,72.39,72.15,72.15,26500.0
2014-05-30 12:00:00,72.12,72.21,72.02,72.03,57500.0,72.12,72.21,72.02,72.03,57500.0
2014-05-30 12:30:00,72.03,72.09,71.75,71.97,57200.0,72.03,72.09,71.75,71.97,57200.0
2014-05-30 13:00:00,71.98,72.14,71.77,71.81,25400.0,71.98,72.14,71.77,71.81,25400.0
2014-05-30 13:30:00,71.8,72.11,71.7,72.08,50000.0,71.8,72.11,71.7,72.08,50000.0
2014-05-30 14:00:00,72.12,72.35,71.98,72.2,25400.0,72.12,72.35,71.98,72.2,25400.0
2014-05-30 14:30:00,72.18,72.41,72.06,72.08,30700.0,72.18,72.41,72.06,72.08,30700.0
2014-05-30 15:00:00,72.04,72.25,72.03,72.2,41700.0,72.04,72.25,72.03,72.2,41700.0
2014-05-30 15:30:00,72.23,72.45,72.02,72.25,207000.0,72.23,72.45,72.02,72.25,207000.0
2014-06-02 09:30:00,72.16,72.86,71.72,71.8,145700.0,72.16,72.86,71.72,71.8,145700.0
2014-06-02 10:00:00,71.93,72.76,71.54,72.67,118900.0,71.93,72.76,71.54,72.67,118900.0
2014-06-02 10:30:00,72.67,72.98,72.17,72.4,82800.0,72.67,72.98,72.17,72.4,82800.0
2014-06-02 11:00:00,72.42,72.42,71.84,71.94,114200.0,72.42,72.42,71.84,71.94,114200.0
2014-06-02 11:30:00,71.97,72.22,71.8,72.11,23800.0,71.97,72.22,71.8,72.11,23800.0
2014-06-02 12:00:00,72.06,72.36,71.95,72.35,54600.0,72.06,72.36,71.95,72.35,54600.0
2014-06-02 12:30:00,72.38,72.5,72.12,72.12,20900.0,72.38,72.5,72.12,72.12,20900.0
2014-06-02 13:00:00,72.18,72.23,71.9,71.9,15700.0,72.18,72.23,71.9,71.9,15700.0
2014-06-02 13:30:00,71.89,72.0,71.8,71.91,39700.0,71.89,72.0,71.8,71.91,39700.0
2014-06-02 14:00:00,71.89,72.3,71.82,72.27,55900.0,71.89,72.3,71.82,72.27,55900.0
2014-06-02 14:30:00,72.27,72.6,72.23,72.59,73400.0,72.27,72.6,72.23,72.59,73400.0
2014-06-02 15:00:00,72.57,72.71,72.45,72.5,58700.0,72.57,72.71,72.45,72.5,58700.0
2014-06-02 15:30:00,72.48,72.71,72.47,72.63,138100.0,72.48,72.71,72.47,72.63,138100.0
2014-06-03 09:30:00,71.7,72.5,71.0,72.17,144200.0,71.7,72.5,71.0,72.17,144200.0
2014-06-03 10:00:00,72.16,72.83,71.9,72.61,79700.0,72.16,72.83,71.9,72.61,79700.0
2014-06-03 10:30:00,72.63,72.76,72.17,72.31,45800.0,72.63,72.76,72.17,72.31,45800.0
2014-06-03 11:00:00,72.32,72.54,72.25,72.35,44400.0,72.32,72.54,72.25,72.35,44400.0
2014-06-03 11:30:00,72.37,72.55,72.24,72.55,47800.0,72.37,72.55,72.24,72.55,47800.0
2014-06-03 12:00:00,72.57,72.62,72.4,72.56,114000.0,72.57,72.62,72.4,72.56,114000.0
2014-06-03 12:30:00,72.6,72.68,72.47,72.59,25800.0,72.6,72.68,72.47,72.59,25800.0
2014-06-03 13:00:00,72.57,72.68,72.44,72.52,29600.0,72.57,72.68,72.44,72.52,29600.0
2014-06-03 13:30:00,72.52,72.56,72.46,72.48,28100.0,72.52,72.56,72.46,72.48,28100.0
2014-06-03 14:00:00,72.5,72.6,72.38,72.45,55700.0,72.5,72.6,72.38,72.45,55700.0
2014-06-03 14:30:00,72.49,72.88,72.39,72.78,38200.0,72.49,72.88,72.39,72.78,38200.0
2014-06-03 15:00:00,72.78,72.9,72.64,72.89,32300.0,72.78,72.9,72.64,72.89,32300.0
2014-06-03 15:30:00,72.9,72.98,72.72,72.96,109700.0,72.9,72.98,72.72,72.96,109700.0
2014-06-04 09:30:00,72.59,73.48,72.24,73.44,317500.0,72.59,73.48,72.24,73.44,317500.0
2014-06-04 10:00:00,73.45,73.6,73.11,73.24,127700.0,73.45,73.6,73.11,73.24,127700.0
2014-06-04 10:30:00,73.22,73.45,73.08,73.36,111000.0,73.22,73.45,73.08,73.36,111000.0
2014-06-04 11:00:00,73.37,73.37,72.96,73.25,58000.0,73.37,73.37,72.96,73.25,58000.0
2014-06-04 11:30:00,73.19,73.29,72.8,72.81,79400.0,73.19,73.29,72.8,72.81,79400.0
2014-06-04 12:00:00,72.86,72.99,72.82,72.98,39100.0,72.86,72.99,72.82,72.98,39100.0
2014-06-04 12:30:00,72.94,72.98,72.75,72.75,56700.0,72.94,72.98,72.75,72.75,56700.0
2014-06-04 13:00:00,72.75,72.92,72.71,72.84,48100.0,72.75,72.92,72.71,72.84,48100.0
2014-06-04 13:30:00,72.84,72.89,72.79,72.88,64500.0,72.84,72.89,72.79,72.88,64500.0
2014-06-04 14:00:00,72.86,72.88,72.65,72.71,44200.0,72.86,72.88,72.65,72.71,44200.0
2014-06-04 14:30:00,72.7,72.71,72.55,72.64,59300.0,72.7,72.71,72.55,72.64,59300.0
2014-06-04 15:00:00,72.64,72.65,72.55,72.6,61300.0,72.64,72.65,72.55,72.6,61300.0
2014-06-04 15:30:00,72.59,72.68,72.54,72.63,232000.0,72.59,72.68,72.54,72.63,232000.0
2014-06-05 09:30:00,72.92,72.92,71.85,71.9,177400.0,72.92,72.92,71.85,71.9,177400.0
2014-06-05 10:00:00,71.88,72.29,71.61,71.73,79200.0,71.88,72.29,71.61,71.73,79200.0
2014-06-05 10:30:00,71.79,72.11,71.61,72.11,68200.0,71.79,72.11,71.61,72.11,68200.0
2014-06-05 11:00:00,72.11,72.67,72.1,72.61,67500.0,72.11,72.67,72.1,72.61,67500.0
2014-06-05 11:30:00,72.63,72.84,72.53,72.71,63400.0,72.63,72.84,72.53,72.71,63400.0
2014-06-05 12:00:00,72.73,73.13,72.73,72.83,41900.0,72.73,73.13,72.73,72.83,41900.0
2014-06-05 12:30:00,72.87,73.1,72.74,72.74,50400.0,72.87,73.1,72.74,72.74,50400.0
2014-06-05 13:00:00,72.78,73.45,72.76,73.28,169100.0,72.78,73.45,72.76,73.28,169100.0
2014-06-05 13:30:00,73.3,73.34,72.92,73.33,75300.0,73.3,73.34,72.92,73.33,75300.0
2014-06-05 14:00:00,73.33,73.42,73.18,73.27,75800.0,73.33,73.42,73.18,73.27,75800.0
2014-06-05 14:30:00,73.28,73.32,73.1,73.15,88400.0,73.28,73.32,73.1,73.15,88400.0
2014-06-05 15:00:00,73.11,73.2,72.78,72.86,42800.0,73.11,73.2,72.78,72.86,42800.0
2014-06-05 15:30:00,72.81,73.11,72.81,73.06,169600.0,72.81,73.11,72.81,73.06,169600.0
2014-06-06 09:30:00,73.65,73.65,72.76,73.09,197600.0,73.65,73.65,72.76,73.09,197600.0
2014-06-06 10:00:00,73.18,73.18,72.47,72.55,105300.0,73.18,73.18,72.47,72.55,105300.0
2014-06-06 10:30:00,72.58,72.95,72.54,72.8,45200.0,72.58,72.95,72.54,72.8,45200.0
2014-06-06 11:00:00,72.8,72.97,72.72,72.75,64700.0,72.8,72.97,72.72,72.75,64700.0
2014-06-06 11:30:00,72.73,72.77,72.56,72.67,33200.0,72.73,72.77,72.56,72.67,33200.0
2014-06-06 12:00:00,72.64,72.85,72.61,72.8,60600.0,72.64,72.85,72.61,72.8,60600.0
2014-06-06 12:30:00,72.86,73.06,72.86,72.98,118500.0,72.86,73.06,72.86,72.98,118500.0
2014-06-06 13:00:00,72.99,73.29,72.98,73.21,39800.0,72.99,73.29,72.98,73.21,39800.0
2014-06-06 13:30:00,73.26,73.37,73.18,73.3,39300.0,73.26,73.37,73.18,73.3,39300.0
2014-06-06 14:00:00,73.26,73.27,73.1,73.16,30800.0,73.26,73.27,73.1,73.16,30800.0
2014-06-06 14:30:00,73.22,73.31,73.11,73.26,39200.0,73.22,73.31,73.11,73.26,39200.0
2014-06-06 15:00:00,73.29,73.65,73.28,73.65,60500.0,73.29,73.65,73.28,73.65,60500.0
2014-06-06 15:30:00,73.65,73.65,73.23,73.49,113100.0,73.65,73.65,73.23,73.49,113100.0
2014-06-09 09:30:00,73.65,74.83,73.3,74.77,154100.0,73.65,74.83,73.3,74.77,154100.0
2014-06-09 10:00:00,74.8,75.11,74.35,74.46,106600.0,74.8,75.11,74.35,74.46,106600.0
2014-06-09 10:30:00,74.53,74.67,74.32,74.6,80800.0,74.53,74.67,74.32,74.6,80800.0
2014-06-09 11:00:00,74.59,74.72,74.35,74.68,42100.0,74.59,74.72,74.35,74.68,42100.0
2014-06-09 11:30:00,74.66,75.01,74.66,75.01,40000.0,74.66,75.01,74.66,75.01,40000.0
2014-06-09 12:00:00,75.01,75.43,74.98,75.04,49400.0,75.01,75.43,74.98,75.04,49400.0
2014-06-09 12:30:00,75.06,75.38,75.03,75.13,31900.0,75.06,75.38,75.03,75.13,31900.0
2014-06-09 13:00:00,75.07,75.24,74.8,74.83,27300.0,75.07,75.24,74.8,74.83,27300.0
2014-06-09 13:30:00,74.87,74.97,74.61,74.69,25900.0,74.87,74.97,74.61,74.69,25900.0
2014-06-09 14:00:00,74.67,74.74,74.22,74.34,46200.0,74.67,74.74,74.22,74.34,46200.0
2014-06-09 14:30:00,74.33,74.48,74.25,74.39,67900.0,74.33,74.48,74.25,74.39,67900.0
2014-06-09 15:00:00,74.45,74.61,74.31,74.46,69500.0,74.45,74.61,74.31,74.46,69500.0
2014-06-09 15:30:00,74.46,74.65,74.26,74.61,118600.0,74.46,74.65,74.26,74.61,118600.0
2014-06-10 09:30:00,74.39,75.23,73.68,73.71,169100.0,74.39,75.23,73.68,73.71,169100.0
2014-06-10 10:00:00,73.86,73.92,72.8,73.19,155700.0,73.86,73.92,72.8,73.19,155700.0
2014-06-10 10:30:00,73.2,73.3,72.79,73.2,73900.0,73.2,73.3,72.79,73.2,73900.0
2014-06-10 11:00:00,73.19,73.68,73.12,73.48,61700.0,73.19,73.68,73.12,73.48,61700.0
2014-06-10 11:30:00,73.51,73.84,73.48,73.7,40500.0,73.51,73.84,73.48,73.7,40500.0
2014-06-10 12:00:00,73.7,73.92,73.42,73.92,45900.0,73.7,73.92,73.42,73.92,45900.0
2014-06-10 12:30:00,73.93,73.93,73.58,73.64,37500.0,73.93,73.93,73.58,73.64,37500.0
2014-06-10 13:00:00,73.62,73.66,73.41,73.61,31000.0,73.62,73.66,73.41,73.61,31000.0
2014-06-10 13:30:00,73.64,73.82,73.42,73.75,19900.0,73.64,73.82,73.42,73.75,19900.0
2014-06-10 14:00:00,73.73,73.95,73.72,73.89,27800.0,73.73,73.95,73.72,73.89,27800.0
2014-06-10 14:30:00,73.9,73.92,73.76,73.82,26200.0,73.9,73.92,73.76,73.82,26200.0
2014-06-10 15:00:00,73.84,74.12,73.84,73.97,48600.0,73.84,74.12,73.84,73.97,48600.0
2014-06-10 15:30:00,73.94,74.06,73.53,74.03,255200.0,73.94,74.06,73.53,74.03,255200.0
2014-06-11 09:30:00,73.38,74.44,73.22,74.08,117200.0,73.38,74.44,73.22,74.08,117200.0
2014-06-11 10:00:00,74.08,74.32,73.6,74.16,44300.0,74.08,74.32,73.6,74.16,44300.0
2014-06-11 10:30:00,74.15,74.6,74.08,74.3,61500.0,74.15,74.6,74.08,74.3,61500.0
2014-06-11 11:00:00,74.34,74.7,74.34,74.51,94700.0,74.34,74.7,74.34,74.51,94700.0
2014-06-11 11:30:00,74.5,74.7,74.39,74.46,64900.0,74.5,74.7,74.39,74.46,64900.0
2014-06-11 12:00:00,74.46,74.49,74.11,74.22,42000.0,74.46,74.49,74.11,74.22,42000.0
2014-06-11 12:30:00,74.23,74.38,74.22,74.26,36100.0,74.23,74.38,74.22,74.26,36100.0
2014-06-11 13:00:00,74.23,74.3,74.02,74.19,31600.0,74.23,74.3,74.02,74.19,31600.0
2014-06-11 13:30:00,74.2,74.2,73.84,73.88,36300.0,74.2,74.2,73.84,73.88,36300.0
2014-06-11 14:00:00,73.86,73.88,73.51,73.75,77800.0,73.86,73.88,73.51,73.75,77800.0
2014-06-11 14:30:00,73.76,73.84,73.52,73.84,45600.0,73.76,73.84,73.52,73.84,45600.0
2014-06-11 15:00:00,73.84,73.89,73.68,73.87,45000.0,73.84,73.89,73.68,73.87,45000.0
2014-06-11 15:30:00,73.89,74.21,73.88,74.07,144100.0,73.89,74.21,73.88,74.07,144100.0
2014-06-12 09:30:00,73.78,74.38,73.03,74.21,78000.0,73.78,74.38,73.03,74.21,78000.0
2014-06-12 10:00:00,74.21,74.74,74.17,74.19,66600.0,74.21,74.74,74.17,74.19,66600.0
2014-06-12 10:30:00,74.15,74.49,74.04,74.37,32400.0,74.15,74.49,74.04,74.37,32400.0
2014-06-12 11:00:00,74.36,74.73,74.28,74.5,48600.0,74.36,74.73,74.28,74.5,48600.0
2014-06-12 11:30:00,74.48,74.74,74.41,74.47,58100.0,74.48,74.74,74.41,74.47,58100.0
2014-06-12 12:00:00,74.43,74.86,74.37,74.86,37000.0,74.43,74.86,74.37,74.86,37000.0
2014-06-12 12:30:00,74.85,74.93,74.35,74.59,47200.0,74.85,74.93,74.35,74.59,47200.0
2014-06-12 13:00:00,74.56,74.58,74.2,74.38,87200.0,74.56,74.58,74.2,74.38,87200.0
2014-06-12 13:30:00,74.4,74.45,74.15,74.2,48600.0,74.4,74.45,74.15,74.2,48600.0
2014-06-12 14:00:00,74.17,74.2,73.89,73.97,41000.0,74.17,74.2,73.89,73.97,41000.0
2014-06-12 14:30:00,74.0,74.05,73.5,73.54,38000.0,74.0,74.05,73.5,73.54,38000.0
2014-06-12 15:00:00,73.54,73.75,73.46,73.72,61400.0,73.54,73.75,73.46,73.72,61400.0
2014-06-12 15:30:00,73.68,73.73,73.26,73.5,174800.0,73.68,73.73,73.26,73.5,174800.0
2014-06-13 09:30:00,73.88,73.91,73.1,73.53,314600.0,73.88,73.91,73.1,73.53,314600.0
2014-06-13 10:00:00,73.45,73.58,72.9,73.38,129800.0,73.45,73.58,72.9,73.38,129800.0
2014-06-13 10:30:00,73.38,73.48,73.3,73.45,81400.0,73.38,73.48,73.3,73.45,81400.0
2014-06-13 11:00:00,73.51,73.57,72.91,72.94,53000.0,73.51,73.57,72.91,72.94,53000.0
2014-06-13 11:30:00,72.95,72.95,72.55,72.68,87400.0,72.95,72.95,72.55,72.68,87400.0
2014-06-13 12:00:00,72.63,72.84,72.62,72.83,52200.0,72.63,72.84,72.62,72.83,52200.0
2014-06-13 12:30:00,72.84,72.92,72.72,72.78,38000.0,72.84,72.92,72.72,72.78,38000.0
2014-06-13 13:00:00,72.81,72.93,72.71,72.88,70600.0,72.81,72.93,72.71,72.88,70600.0
2014-06-13 13:30:00,72.91,73.45,72.86,73.43,90400.0,72.91,73.45,72.86,73.43,90400.0
2014-06-13 14:00:00,73.46,73.55,73.33,73.44,38200.0,73.46,73.55,73.33,73.44,38200.0
2014-06-13 14:30:00,73.38,73.5,73.24,73.47,67000.0,73.38,73.5,73.24,73.47,67000.0
2014-06-13 15:00:00,73.5,73.65,73.27,73.3,43600.0,73.5,73.65,73.27,73.3,43600.0
2014-06-13 15:30:00,73.3,73.52,73.14,73.49,170600.0,73.3,73.52,73.14,73.49,170600.0
2014-06-16 09:30:00,70.0,71.02,69.16,70.06,303900.0,70.0,71.02,69.16,70.06,303900.0
2014-06-16 10:00:00,69.99,70.43,69.03,69.14,327600.0,69.99,70.43,69.03,69.14,327600.0
2014-06-16 10:30:00,69.16,69.39,68.26,68.32,348200.0,69.16,69.39,68.26,68.32,348200.0
2014-06-16 11:00:00,68.32,68.4,67.84,68.02,333500.0,68.32,68.4,67.84,68.02,333500.0
2014-06-16 11:30:00,68.01,68.06,67.55,67.62,186300.0,68.01,68.06,67.55,67.62,186300.0
2014-06-16 12:00:00,67.63,68.08,67.54,67.67,123900.0,67.63,68.08,67.54,67.67,123900.0
2014-06-16 12:30:00,67.7,67.84,67.39,67.64,93800.0,67.7,67.84,67.39,67.64,93800.0
2014-06-16 13:00:00,67.61,67.85,67.42,67.57,124100.0,67.61,67.85,67.42,67.57,124100.0
2014-06-16 13:30:00,67.58,67.8,67.48,67.7,101700.0,67.58,67.8,67.48,67.7,101700.0
2014-06-16 14:00:00,67.7,67.96,67.69,67.82,85900.0,67.7,67.96,67.69,67.82,85900.0
2014-06-16 14:30:00,67.84,68.14,67.68,67.77,127800.0,67.84,68.14,67.68,67.77,127800.0
2014-06-16 15:00:00,67.75,67.84,67.06,67.14,270800.0,67.75,67.84,67.06,67.14,270800.0
2014-06-16 15:30:00,67.14,67.28,67.02,67.11,490300.0,67.14,67.28,67.02,67.11,490300.0
2014-06-17 09:30:00,66.97,67.75,66.3,66.64,183200.0,66.97,67.75,66.3,66.64,183200.0
2014-06-17 10:00:00,66.72,66.77,66.1,66.17,102100.0,66.72,66.77,66.1,66.17,102100.0
2014-06-17 10:30:00,66.18,66.36,65.66,65.79,134200.0,66.18,66.36,65.66,65.79,134200.0
2014-06-17 11:00:00,65.82,66.6,65.81,66.46,92500.0,65.82,66.6,65.81,66.46,92500.0
2014-06-17 11:30:00,66.52,66.76,66.43,66.51,97400.0,66.52,66.76,66.43,66.51,97400.0
2014-06-17 12:00:00,66.51,66.52,66.31,66.35,37700.0,66.51,66.52,66.31,66.35,37700.0
2014-06-17 12:30:00,66.34,66.56,66.27,66.34,50600.0,66.34,66.56,66.27,66.34,50600.0
2014-06-17 13:00:00,66.34,66.34,65.85,65.85,68500.0,66.34,66.34,65.85,65.85,68500.0
2014-06-17 13:30:00,65.86,66.32,65.86,66.24,52300.0,65.86,66.32,65.86,66.24,52300.0
2014-06-17 14:00:00,66.21,66.31,65.99,65.99,97200.0,66.21,66.31,65.99,65.99,97200.0
2014-06-17 14:30:00,66.02,66.13,65.91,66.12,58300.0,66.02,66.13,65.91,66.12,58300.0
2014-06-17 15:00:00,66.13,66.13,65.71,65.84,83800.0,66.13,66.13,65.71,65.84,83800.0
2014-06-17 15:30:00,65.83,65.9,65.71,65.89,220300.0,65.83,65.9,65.71,65.89,220300.0
2014-06-18 09:30:00,66.23,66.3,65.01,65.16,205300.0,66.23,66.3,65.01,65.16,205300.0
2014-06-18 10:00:00,65.21,65.21,64.76,65.0,178200.0,65.21,65.21,64.76,65.0,178200.0
2014-06-18 10:30:00,65.0,65.08,64.57,64.59,180500.0,65.0,65.08,64.57,64.59,180500.0
2014-06-18 11:00:00,64.59,65.07,64.36,64.9,132000.0,64.59,65.07,64.36,64.9,132000.0
2014-06-18 11:30:00,64.85,65.32,64.78,65.25,73700.0,64.85,65.32,64.78,65.25,73700.0
2014-06-18 12:00:00,65.26,65.58,65.04,65.04,122500.0,65.26,65.58,65.04,65.04,122500.0
2014-06-18 12:30:00,65.05,65.24,64.51,64.52,73100.0,65.05,65.24,64.51,64.52,73100.0
2014-06-18 13:00:00,64.52,64.72,64.45,64.68,88600.0,64.52,64.72,64.45,64.68,88600.0
2014-06-18 13:30:00,64.68,64.79,64.51,64.52,89800.0,64.68,64.79,64.51,64.52,89800.0
2014-06-18 14:00:00,64.5,65.07,64.35,64.54,108800.0,64.5,65.07,64.35,64.54,108800.0
2014-06-18 14:30:00,64.54,64.78,64.34,64.42,119200.0,64.54,64.78,64.34,64.42,119200.0
2014-06-18 15:00:00,64.42,64.56,64.19,64.55,220700.0,64.42,64.56,64.19,64.55,220700.0
2014-06-18 15:30:00,64.54,65.12,64.54,65.08,301900.0,64.54,65.12,64.54,65.08,301900.0
2014-06-19 09:30:00,65.4,65.49,64.23,64.46,168300.0,65.4,65.49,64.23,64.46,168300.0
2014-06-19 10:00:00,64.48,64.55,64.02,64.24,220200.0,64.48,64.55,64.02,64.24,220200.0
2014-06-19 10:30:00,64.29,64.35,64.11,64.18,118300.0,64.29,64.35,64.11,64.18,118300.0
2014-06-19 11:00:00,64.17,64.35,64.17,64.3,93000.0,64.17,64.35,64.17,64.3,93000.0
2014-06-19 11:30:00,64.29,64.36,64.14,64.26,74200.0,64.29,64.36,64.14,64.26,74200.0
2014-06-19 12:00:00,64.27,64.4,64.1,64.1,126400.0,64.27,64.4,64.1,64.1,126400.0
2014-06-19 12:30:00,64.12,64.28,63.93,64.0,102000.0,64.12,64.28,63.93,64.0,102000.0
2014-06-19 13:00:00,63.99,64.01,63.82,63.84,52000.0,63.99,64.01,63.82,63.84,52000.0
2014-06-19 13:30:00,63.82,63.86,63.68,63.82,33900.0,63.82,63.86,63.68,63.82,33900.0
2014-06-19 14:00:00,63.82,64.06,63.76,64.01,129800.0,63.82,64.06,63.76,64.01,129800.0
2014-06-19 14:30:00,64.01,64.14,63.99,64.08,124900.0,64.01,64.14,63.99,64.08,124900.0
2014-06-19 15:00:00,64.09,64.25,64.02,64.15,176400.0,64.09,64.25,64.02,64.15,176400.0
2014-06-19 15:30:00,64.15,64.66,64.14,64.62,442500.0,64.15,64.66,64.14,64.62,442500.0
2014-06-20 09:30:00,64.81,64.96,64.24,64.56,541700.0,64.81,64.96,64.24,64.56,541700.0
2014-06-20 10:00:00,64.42,64.83,63.97,64.07,121100.0,64.42,64.83,63.97,64.07,121100.0
2014-06-20 10:30:00,64.02,64.5,63.99,64.3,87600.0,64.02,64.5,63.99,64.3,87600.0
2014-06-20 11:00:00,64.26,64.74,64.23,64.44,87000.0,64.26,64.74,64.23,64.44,87000.0
2014-06-20 11:30:00,64.45,64.65,64.25,64.36,99900.0,64.45,64.65,64.25,64.36,99900.0
2014-06-20 12:00:00,64.4,64.53,64.35,64.42,60100.0,64.4,64.53,64.35,64.42,60100.0
2014-06-20 12:30:00,64.42,64.51,64.33,64.39,63800.0,64.42,64.51,64.33,64.39,63800.0
2014-06-20 13:00:00,64.39,64.44,64.14,64.32,115900.0,64.39,64.44,64.14,64.32,115900.0
2014-06-20 13:30:00,64.29,64.37,64.18,64.27,61900.0,64.29,64.37,64.18,64.27,61900.0
2014-06-20 14:00:00,64.24,64.37,64.15,64.2,42500.0,64.24,64.37,64.15,64.2,42500.0
2014-06-20 14:30:00,64.17,64.33,64.13,64.32,50900.0,64.17,64.33,64.13,64.32,50900.0
2014-06-20 15:00:00,64.32,64.44,64.19,64.35,78700.0,64.32,64.44,64.19,64.35,78700.0
2014-06-20 15:30:00,64.35,65.05,64.31,64.96,562600.0,64.35,65.05,64.31,64.96,562600.0
2014-06-23 09:30:00,65.06,66.13,64.72,66.03,198500.0,65.06,66.13,64.72,66.03,198500.0
2014-06-23 10:00:00,66.06,66.11,65.74,65.8,185000.0,66.06,66.11,65.74,65.8,185000.0
2014-06-23 10:30:00,65.8,65.85,65.57,65.73,153100.0,65.8,65.85,65.57,65.73,153100.0
2014-06-23 11:00:00,65.68,65.88,65.57,65.73,56200.0,65.68,65.88,65.57,65.73,56200.0
2014-06-23 11:30:00,65.71,66.12,65.61,66.11,108300.0,65.71,66.12,65.61,66.11,108300.0
2014-06-23 12:00:00,66.1,67.51,66.06,67.22,388000.0,66.1,67.51,66.06,67.22,388000.0
2014-06-23 12:30:00,67.23,67.49,67.0,67.11,80300.0,67.23,67.49,67.0,67.11,80300.0
2014-06-23 13:00:00,67.11,67.48,66.98,67.45,117300.0,67.11,67.48,66.98,67.45,117300.0
2014-06-23 13:30:00,67.46,67.6,67.12,67.14,85900.0,67.46,67.6,67.12,67.14,85900.0
2014-06-23 14:00:00,67.12,67.14,66.81,66.84,60800.0,67.12,67.14,66.81,66.84,60800.0
2014-06-23 14:30:00,66.84,66.84,66.45,66.56,80100.0,66.84,66.84,66.45,66.56,80100.0
2014-06-23 15:00:00,66.58,66.8,66.51,66.57,80000.0,66.58,66.8,66.51,66.57,80000.0
2014-06-23 15:30:00,66.58,66.76,66.56,66.61,192400.0,66.58,66.76,66.56,66.61,192400.0
2014-06-24 09:30:00,98.1,98.8,89.93,93.9,6972100.0,98.1,98.8,89.93,93.9,6972100.0
2014-06-24 10:00:00,93.9,94.9,92.32,94.71,2494700.0,93.9,94.9,92.32,94.71,2494700.0
2014-06-24 10:30:00,94.81,95.79,94.18,94.47,1578600.0,94.81,95.79,94.18,94.47,1578600.0
2014-06-24 11:00:00,94.42,94.95,93.25,94.34,1276000.0,94.42,94.95,93.25,94.34,1276000.0
2014-06-24 11:30:00,94.29,95.29,93.0,93.58,1142000.0,94.29,95.29,93.0,93.58,1142000.0
2014-06-24 12:00:00,93.68,93.98,92.0,93.38,1044800.0,93.68,93.98,92.0,93.38,1044800.0
2014-06-24 12:30:00,93.31,94.69,92.98,93.31,791100.0,93.31,94.69,92.98,93.31,791100.0
2014-06-24 13:00:00,93.31,95.16,92.93,93.91,687000.0,93.31,95.16,92.93,93.91,687000.0
2014-06-24 13:30:00,93.92,94.14,93.0,93.01,399300.0,93.92,94.14,93.0,93.01,399300.0
2014-06-24 14:00:00,93.02,93.98,93.0,93.32,463100.0,93.02,93.98,93.0,93.32,463100.0
2014-06-24 14:30:00,93.34,94.3,92.98,93.69,662900.0,93.34,94.3,92.98,93.69,662900.0
2014-06-24 15:00:00,93.75,93.77,92.46,93.55,906300.0,93.75,93.77,92.46,93.55,906300.0
2014-06-24 15:30:00,93.56,93.99,92.81,93.53,1137400.0,93.56,93.99,92.81,93.53,1137400.0
2014-06-25 09:30:00,92.26,93.35,91.74,92.59,927300.0,92.26,93.35,91.74,92.59,927300.0
2014-06-25 10:00:00,92.52,92.9,91.2,91.5,530300.0,92.52,92.9,91.2,91.5,530300.0
2014-06-25 10:30:00,91.51,91.61,90.44,90.92,447900.0,91.51,91.61,90.44,90.92,447900.0
2014-06-25 11:00:00,90.9,91.75,90.32,91.75,491000.0,90.9,91.75,90.32,91.75,491000.0
2014-06-25 11:30:00,91.75,92.13,90.91,91.25,509400.0,91.75,92.13,90.91,91.25,509400.0
2014-06-25 12:00:00,91.25,91.53,90.68,90.95,360000.0,91.25,91.53,90.68,90.95,360000.0
2014-06-25 12:30:00,90.92,91.04,90.54,90.69,165000.0,90.92,91.04,90.54,90.69,165000.0
2014-06-25 13:00:00,90.68,90.95,90.5,90.76,190800.0,90.68,90.95,90.5,90.76,190800.0
2014-06-25 13:30:00,90.75,90.8,90.5,90.62,144300.0,90.75,90.8,90.5,90.62,144300.0
2014-06-25 14:00:00,90.63,90.9,90.38,90.71,195100.0,90.63,90.9,90.38,90.71,195100.0
2014-06-25 14:30:00,90.69,90.7,89.31,89.7,544500.0,90.69,90.7,89.31,89.7,544500.0
2014-06-25 15:00:00,89.75,90.3,89.27,89.84,774200.0,89.75,90.3,89.27,89.84,774200.0
2014-06-25 15:30:00,89.88,90.5,89.8,89.88,1034000.0,89.88,90.5,89.8,89.88,1034000.0
2014-06-26 09:30:00,89.0,90.31,88.27,89.59,641600.0,89.0,90.31,88.27,89.59,641600.0
2014-06-26 10:00:00,89.66,92.09,89.61,92.02,653300.0,89.66,92.09,89.61,92.02,653300.0
2014-06-26 10:30:00,92.02,92.2,91.08,91.4,370300.0,92.02,92.2,91.08,91.4,370300.0
2014-06-26 11:00:00,91.41,92.0,91.41,91.86,166800.0,91.41,92.0,91.41,91.86,166800.0
2014-06-26 11:30:00,91.84,91.85,91.43,91.51,281700.0,91.84,91.85,91.43,91.51,281700.0
2014-06-26 12:00:00,91.53,91.84,91.5,91.72,288500.0,91.53,91.84,91.5,91.72,288500.0
2014-06-26 12:30:00,91.7,91.87,91.5,91.58,172600.0,91.7,91.87,91.5,91.58,172600.0
2014-06-26 13:00:00,91.55,92.03,91.55,91.95,502500.0,91.55,92.03,91.55,91.95,502500.0
2014-06-26 13:30:00,91.97,92.05,91.45,91.49,229300.0,91.97,92.05,91.45,91.49,229300.0
2014-06-26 14:00:00,91.5,91.6,91.37,91.49,221900.0,91.5,91.6,91.37,91.49,221900.0
2014-06-26 14:30:00,91.49,91.58,91.3,91.48,233800.0,91.49,91.58,91.3,91.48,233800.0
2014-06-26 15:00:00,91.48,92.57,91.48,92.36,431300.0,91.48,92.57,91.48,92.36,431300.0
2014-06-26 15:30:00,92.37,93.3,92.17,93.24,890600.0,92.37,93.3,92.17,93.24,890600.0
2014-06-27 09:30:00,93.09,93.27,92.0,92.19,213900.0,93.09,93.27,92.0,92.19,213900.0
2014-06-27 10:00:00,92.24,92.76,92.06,92.15,99500.0,92.24,92.76,92.06,92.15,99500.0
2014-06-27 10:30:00,92.14,93.04,91.92,93.02,189200.0,92.14,93.04,91.92,93.02,189200.0
2014-06-27 11:00:00,93.0,93.04,92.44,92.61,68600.0,93.0,93.04,92.44,92.61,68600.0
2014-06-27 11:30:00,92.63,92.63,92.23,92.29,68600.0,92.63,92.63,92.23,92.29,68600.0
2014-06-27 12:00:00,92.3,92.82,92.26,92.58,139300.0,92.3,92.82,92.26,92.58,139300.0
2014-06-27 12:30:00,92.54,92.59,92.35,92.48,40600.0,92.54,92.59,92.35,92.48,40600.0
2014-06-27 13:00:00,92.47,92.54,92.32,92.49,60000.0,92.47,92.54,92.32,92.49,60000.0
2014-06-27 13:30:00,92.52,92.66,92.46,92.65,86300.0,92.52,92.66,92.46,92.65,86300.0
2014-06-27 14:00:00,92.59,92.8,92.59,92.73,71000.0,92.59,92.8,92.59,92.73,71000.0
2014-06-27 14:30:00,92.75,92.81,92.57,92.61,116900.0,92.75,92.81,92.57,92.61,116900.0
2014-06-27 15:00:00,92.63,93.15,92.6,92.99,93400.0,92.63,93.15,92.6,92.99,93400.0
2014-06-27 15:30:00,93.0,94.0,92.99,93.76,452000.0,93.0,94.0,92.99,93.76,452000.0
2014-06-30 09:30:00,93.77,94.89,93.34,94.64,298700.0,93.77,94.89,93.34,94.64,298700.0
2014-06-30 10:00:00,94.63,94.87,94.0,94.22,214300.0,94.63,94.87,94.0,94.22,214300.0
2014-06-30 10:30:00,94.17,94.37,93.46,93.59,178200.0,94.17,94.37,93.46,93.59,178200.0
2014-06-30 11:00:00,93.57,93.57,93.05,93.26,123200.0,93.57,93.57,93.05,93.26,123200.0
2014-06-30 11:30:00,93.26,93.62,93.14,93.41,57700.0,93.26,93.62,93.14,93.41,57700.0
2014-06-30 12:00:00,93.43,93.64,93.2,93.28,51600.0,93.43,93.64,93.2,93.28,51600.0
2014-06-30 12:30:00,93.22,93.78,93.17,93.67,50400.0,93.22,93.78,93.17,93.67,50400.0
2014-06-30 13:00:00,93.7,93.74,93.4,93.6,42000.0,93.7,93.74,93.4,93.6,42000.0
2014-06-30 13:30:00,93.57,93.62,93.38,93.47,64700.0,93.57,93.62,93.38,93.47,64700.0
2014-06-30 14:00:00,93.49,93.87,93.32,93.72,183600.0,93.49,93.87,93.32,93.72,183600.0
2014-06-30 14:30:00,93.74,94.16,93.73,94.16,75800.0,93.74,94.16,93.73,94.16,75800.0
2014-06-30 15:00:00,94.18,94.5,94.09,94.41,189700.0,94.18,94.5,94.09,94.41,189700.0
2014-06-30 15:30:00,94.46,94.8,94.31,94.67,389600.0,94.46,94.8,94.31,94.67,389600.0
2014-07-01 09:30:00,93.87,95.14,93.74,94.79,289000.0,93.87,95.14,93.74,94.79,289000.0
2014-07-01 10:00:00,94.84,95.0,94.65,94.78,149100.0,94.84,95.0,94.65,94.78,149100.0
2014-07-01 10:30:00,94.84,95.18,94.65,94.84,92100.0,94.84,95.18,94.65,94.84,92100.0
2014-07-01 11:00:00,94.88,95.48,94.86,95.42,94700.0,94.88,95.48,94.86,95.42,94700.0
2014-07-01 11:30:00,95.42,95.66,95.36,95.61,103700.0,95.42,95.66,95.36,95.61,103700.0
2014-07-01 12:00:00,95.61,95.66,95.48,95.59,104700.0,95.61,95.66,95.48,95.59,104700.0
2014-07-01 12:30:00,95.61,95.62,95.3,95.3,86200.0,95.61,95.62,95.3,95.3,86200.0
2014-07-01 13:00:00,95.33,95.67,95.07,95.27,144600.0,95.33,95.67,95.07,95.27,144600.0
2014-07-01 13:30:00,95.23,95.4,95.16,95.33,139900.0,95.23,95.4,95.16,95.33,139900.0
2014-07-01 14:00:00,95.33,95.37,95.24,95.27,84000.0,95.33,95.37,95.24,95.27,84000.0
2014-07-01 14:30:00,95.29,95.45,95.25,95.44,59500.0,95.29,95.45,95.25,95.44,59500.0
2014-07-01 15:00:00,95.44,95.8,95.41,95.56,105300.0,95.44,95.8,95.41,95.56,105300.0
2014-07-01 15:30:00,95.55,96.29,95.55,95.86,337000.0,95.55,96.29,95.55,95.86,337000.0
2014-07-02 09:30:00,95.35,96.68,95.33,96.25,230500.0,95.35,96.68,95.33,96.25,230500.0
2014-07-02 10:00:00,96.34,96.67,96.25,96.67,189200.0,96.34,96.67,96.25,96.67,189200.0
2014-07-02 10:30:00,96.67,96.73,96.37,96.44,93800.0,96.67,96.73,96.37,96.44,93800.0
2014-07-02 11:00:00,96.45,96.61,96.28,96.4,98500.0,96.45,96.61,96.28,96.4,98500.0
2014-07-02 11:30:00,96.4,96.49,96.2,96.36,144600.0,96.4,96.49,96.2,96.36,144600.0
2014-07-02 12:00:00,96.31,96.55,96.31,96.54,152300.0,96.31,96.55,96.31,96.54,152300.0
2014-07-02 12:30:00,96.56,97.85,96.54,97.59,170300.0,96.56,97.85,96.54,97.59,170300.0
2014-07-02 13:00:00,97.6,98.53,97.56,97.9,209100.0,97.6,98.53,97.56,97.9,209100.0
2014-07-02 13:30:00,97.94,98.34,97.86,98.34,127500.0,97.94,98.34,97.86,98.34,127500.0
2014-07-02 14:00:00,98.33,98.73,98.08,98.28,572500.0,98.33,98.73,98.08,98.28,572500.0
2014-07-02 14:30:00,98.29,98.5,98.17,98.3,172500.0,98.29,98.5,98.17,98.3,172500.0
2014-07-02 15:00:00,98.35,98.57,98.29,98.54,247500.0,98.35,98.57,98.29,98.54,247500.0
2014-07-02 15:30:00,98.54,98.61,97.91,98.02,437000.0,98.54,98.61,97.91,98.02,437000.0
2014-07-03 09:30:00,97.8,98.37,97.35,97.76,183700.0,97.8,98.37,97.35,97.76,183700.0
2014-07-03 10:00:00,97.77,98.3,97.42,97.85,248300.0,97.77,98.3,97.42,97.85,248300.0
2014-07-03 10:30:00,97.86,98.33,97.61,97.61,105600.0,97.86,98.33,97.61,97.61,105600.0
2014-07-03 11:00:00,97.61,98.18,97.34,98.18,80000.0,97.61,98.18,97.34,98.18,80000.0
2014-07-03 11:30:00,98.12,98.29,97.86,98.29,79300.0,98.12,98.29,97.86,98.29,79300.0
2014-07-03 12:00:00,98.3,98.89,98.26,98.45,90200.0,98.3,98.89,98.26,98.45,90200.0
2014-07-03 12:30:00,98.44,99.0,98.14,98.8,197200.0,98.44,99.0,98.14,98.8,197200.0
2014-07-07 09:30:00,97.71,98.96,97.23,98.74,229200.0,97.71,98.96,97.23,98.74,229200.0
2014-07-07 10:00:00,98.71,99.57,98.4,99.54,263800.0,98.71,99.57,98.4,99.54,263800.0
2014-07-07 10:30:00,99.5,99.58,97.1,97.21,147400.0,99.5,99.58,97.1,97.21,147400.0
2014-07-07 11:00:00,97.19,97.55,97.1,97.55,94400.0,97.19,97.55,97.1,97.55,94400.0
2014-07-07 11:30:00,97.55,97.88,97.3,97.58,89300.0,97.55,97.88,97.3,97.58,89300.0
2014-07-07 12:00:00,97.5,97.63,97.19,97.3,113400.0,97.5,97.63,97.19,97.3,113400.0
2014-07-07 12:30:00,97.32,97.57,97.21,97.39,115700.0,97.32,97.57,97.21,97.39,115700.0
2014-07-07 13:00:00,97.41,97.41,96.45,96.62,75900.0,97.41,97.41,96.45,96.62,75900.0
2014-07-07 13:30:00,96.6,97.08,96.44,96.69,62600.0,96.6,97.08,96.44,96.69,62600.0
2014-07-07 14:00:00,96.75,97.35,96.64,97.05,54600.0,96.75,97.35,96.64,97.05,54600.0
2014-07-07 14:30:00,97.06,97.25,96.87,96.89,92400.0,97.06,97.25,96.87,96.89,92400.0
2014-07-07 15:00:00,96.89,96.99,96.22,96.35,154300.0,96.89,96.99,96.22,96.35,154300.0
2014-07-07 15:30:00,96.35,97.0,96.08,96.83,343000.0,96.35,97.0,96.08,96.83,343000.0
2014-07-08 09:30:00,96.88,97.31,95.51,95.87,253900.0,96.88,97.31,95.51,95.87,253900.0
2014-07-08 10:00:00,95.7,96.45,95.67,96.02,293300.0,95.7,96.45,95.67,96.02,293300.0
2014-07-08 10:30:00,96.03,96.52,95.81,96.52,341500.0,96.03,96.52,95.81,96.52,341500.0
2014-07-08 11:00:00,96.46,96.46,95.7,95.94,197300.0,96.46,96.46,95.7,95.94,197300.0
2014-07-08 11:30:00,95.97,96.19,95.0,95.2,251500.0,95.97,96.19,95.0,95.2,251500.0
2014-07-08 12:00:00,95.26,95.77,94.94,95.3,122000.0,95.26,95.77,94.94,95.3,122000.0
2014-07-08 12:30:00,95.34,96.14,95.26,96.0,136900.0,95.34,96.14,95.26,96.0,136900.0
2014-07-08 13:00:00,96.05,96.05,95.59,95.89,57400.0,96.05,96.05,95.59,95.89,57400.0
2014-07-08 13:30:00,95.97,96.0,95.53,95.95,69000.0,95.97,96.0,95.53,95.95,69000.0
2014-07-08 14:00:00,95.88,96.07,95.7,95.85,110600.0,95.88,96.07,95.7,95.85,110600.0
2014-07-08 14:30:00,95.84,96.02,95.11,95.11,62300.0,95.84,96.02,95.11,95.11,62300.0
2014-07-08 15:00:00,95.12,95.15,94.75,94.91,91700.0,95.12,95.15,94.75,94.91,91700.0
2014-07-08 15:30:00,94.9,95.4,94.88,95.03,235100.0,94.9,95.4,94.88,95.03,235100.0
2014-07-09 09:30:00,95.54,96.84,94.89,95.61,239500.0,95.54,96.84,94.89,95.61,239500.0
2014-07-09 10:00:00,95.5,96.08,95.25,95.99,92100.0,95.5,96.08,95.25,95.99,92100.0
2014-07-09 10:30:00,96.03,97.95,95.97,97.38,78200.0,96.03,97.95,95.97,97.38,78200.0
2014-07-09 11:00:00,97.38,97.8,97.36,97.59,136900.0,97.38,97.8,97.36,97.59,136900.0
2014-07-09 11:30:00,97.63,97.63,96.88,96.97,56300.0,97.63,97.63,96.88,96.97,56300.0
2014-07-09 12:00:00,97.03,97.03,96.73,96.83,74300.0,97.03,97.03,96.73,96.83,74300.0
2014-07-09 12:30:00,96.79,96.85,96.62,96.77,55100.0,96.79,96.85,96.62,96.77,55100.0
2014-07-09 13:00:00,96.77,96.91,96.56,96.87,75100.0,96.77,96.91,96.56,96.87,75100.0
2014-07-09 13:30:00,96.86,96.91,96.73,96.8,49600.0,96.86,96.91,96.73,96.8,49600.0
2014-07-09 14:00:00,96.81,97.48,96.56,97.28,97600.0,96.81,97.48,96.56,97.28,97600.0
2014-07-09 14:30:00,97.36,97.58,97.18,97.5,92300.0,97.36,97.58,97.18,97.5,92300.0
2014-07-09 15:00:00,97.47,98.5,97.46,98.43,145500.0,97.47,98.5,97.46,98.43,145500.0
2014-07-09 15:30:00,98.41,98.65,97.97,98.1,364000.0,98.41,98.65,97.97,98.1,364000.0
2014-07-10 09:30:00,96.15,98.05,95.05,98.02,187000.0,96.15,98.05,95.05,98.02,187000.0
2014-07-10 10:00:00,98.0,98.49,97.34,97.72,108700.0,98.0,98.49,97.34,97.72,108700.0
2014-07-10 10:30:00,97.78,97.87,97.43,97.85,54700.0,97.78,97.87,97.43,97.85,54700.0
2014-07-10 11:00:00,97.86,98.15,97.76,97.92,61000.0,97.86,98.15,97.76,97.92,61000.0
2014-07-10 11:30:00,97.85,98.16,97.36,97.4,46100.0,97.85,98.16,97.36,97.4,46100.0
2014-07-10 12:00:00,97.35,97.63,97.09,97.44,54300.0,97.35,97.63,97.09,97.44,54300.0
2014-07-10 12:30:00,97.44,97.49,96.73,97.12,54000.0,97.44,97.49,96.73,97.12,54000.0
2014-07-10 13:00:00,97.14,97.62,96.89,97.28,47900.0,97.14,97.62,96.89,97.28,47900.0
2014-07-10 13:30:00,97.28,97.54,97.28,97.4,83700.0,97.28,97.54,97.28,97.4,83700.0
2014-07-10 14:00:00,97.44,97.54,97.3,97.51,39400.0,97.44,97.54,97.3,97.51,39400.0
2014-07-10 14:30:00,97.54,97.64,97.26,97.38,69800.0,97.54,97.64,97.26,97.38,69800.0
2014-07-10 15:00:00,97.37,97.65,97.18,97.6,120900.0,97.37,97.65,97.18,97.6,120900.0
2014-07-10 15:30:00,97.58,98.08,97.51,97.83,171800.0,97.58,98.08,97.51,97.83,171800.0
2014-07-11 09:30:00,98.03,98.42,97.14,98.41,137700.0,98.03,98.42,97.14,98.41,137700.0
2014-07-11 10:00:00,98.42,99.32,97.95,98.86,165100.0,98.42,99.32,97.95,98.86,165100.0
2014-07-11 10:30:00,98.88,99.17,98.64,98.98,75200.0,98.88,99.17,98.64,98.98,75200.0
2014-07-11 11:00:00,98.88,98.98,98.39,98.52,185300.0,98.88,98.98,98.39,98.52,185300.0
2014-07-11 11:30:00,98.5,98.96,98.5,98.66,93500.0,98.5,98.96,98.5,98.66,93500.0
2014-07-11 12:00:00,98.7,98.95,98.67,98.75,46800.0,98.7,98.95,98.67,98.75,46800.0
2014-07-11 12:30:00,98.8,99.2,98.71,99.17,57900.0,98.8,99.2,98.71,99.17,57900.0
2014-07-11 13:00:00,99.2,99.74,99.1,99.56,152800.0,99.2,99.74,99.1,99.56,152800.0
2014-07-11 13:30:00,99.55,99.58,98.73,99.08,88200.0,99.55,99.58,98.73,99.08,88200.0
2014-07-11 14:00:00,99.09,99.15,98.75,99.07,54100.0,99.09,99.15,98.75,99.07,54100.0
2014-07-11 14:30:00,99.02,99.12,98.8,98.89,103800.0,99.02,99.12,98.8,98.89,103800.0
2014-07-11 15:00:00,98.89,98.96,98.84,98.93,99300.0,98.89,98.96,98.84,98.93,99300.0
2014-07-11 15:30:00,98.92,99.33,98.9,99.07,282200.0,98.92,99.33,98.9,99.07,282200.0
2014-07-14 09:30:00,99.16,99.28,97.03,97.73,129600.0,99.16,99.28,97.03,97.73,129600.0
2014-07-14 10:00:00,97.77,98.73,97.47,98.24,105900.0,97.77,98.73,97.47,98.24,105900.0
2014-07-14 10:30:00,98.2,98.37,97.86,98.27,155700.0,98.2,98.37,97.86,98.27,155700.0
2014-07-14 11:00:00,98.3,98.51,98.09,98.34,119000.0,98.3,98.51,98.09,98.34,119000.0
2014-07-14 11:30:00,98.38,98.39,98.13,98.2,63100.0,98.38,98.39,98.13,98.2,63100.0
2014-07-14 12:00:00,98.15,98.31,98.12,98.18,30800.0,98.15,98.31,98.12,98.18,30800.0
2014-07-14 12:30:00,98.18,98.22,97.83,97.95,39100.0,98.18,98.22,97.83,97.95,39100.0
2014-07-14 13:00:00,97.9,98.29,97.86,98.24,49700.0,97.9,98.29,97.86,98.24,49700.0
2014-07-14 13:30:00,98.3,98.48,98.07,98.12,38500.0,98.3,98.48,98.07,98.12,38500.0
2014-07-14 14:00:00,98.16,98.31,98.05,98.22,31900.0,98.16,98.31,98.05,98.22,31900.0
2014-07-14 14:30:00,98.22,98.64,98.15,98.59,52300.0,98.22,98.64,98.15,98.59,52300.0
2014-07-14 15:00:00,98.58,98.66,98.27,98.44,74100.0,98.58,98.66,98.27,98.44,74100.0
2014-07-14 15:30:00,98.43,98.58,98.25,98.37,148500.0,98.43,98.58,98.25,98.37,148500.0
2014-07-15 09:30:00,98.26,98.49,97.25,97.73,100700.0,98.26,98.49,97.25,97.73,100700.0
2014-07-15 10:00:00,97.78,97.96,96.26,96.26,139800.0,97.78,97.96,96.26,96.26,139800.0
2014-07-15 10:30:00,96.26,96.5,95.5,96.29,96100.0,96.26,96.5,95.5,96.29,96100.0
2014-07-15 11:00:00,96.24,96.68,95.3,96.5,101400.0,96.24,96.68,95.3,96.5,101400.0
2014-07-15 11:30:00,96.48,96.56,95.29,95.3,100400.0,96.48,96.56,95.29,95.3,100400.0
2014-07-15 12:00:00,95.3,96.18,95.25,96.05,47500.0,95.3,96.18,95.25,96.05,47500.0
2014-07-15 12:30:00,96.05,96.53,95.98,96.3,80300.0,96.05,96.53,95.98,96.3,80300.0
2014-07-15 13:00:00,96.3,96.97,96.24,96.9,46000.0,96.3,96.97,96.24,96.9,46000.0
2014-07-15 13:30:00,96.92,97.19,96.69,96.89,56500.0,96.92,97.19,96.69,96.89,56500.0
2014-07-15 14:00:00,96.82,97.19,96.82,97.02,56600.0,96.82,97.19,96.82,97.02,56600.0
2014-07-15 14:30:00,97.04,97.12,96.73,97.05,47500.0,97.04,97.12,96.73,97.05,47500.0
2014-07-15 15:00:00,97.05,97.1,96.29,96.49,109100.0,97.05,97.1,96.29,96.49,109100.0
2014-07-15 15:30:00,96.51,96.63,96.37,96.51,197700.0,96.51,96.63,96.37,96.51,197700.0
2014-07-16 09:30:00,96.59,97.01,94.42,96.99,155000.0,96.59,97.01,94.42,96.99,155000.0
2014-07-16 10:00:00,97.01,97.22,95.92,96.21,66100.0,97.01,97.22,95.92,96.21,66100.0
2014-07-16 10:30:00,96.25,96.47,95.14,95.94,85400.0,96.25,96.47,95.14,95.94,85400.0
2014-07-16 11:00:00,95.88,96.15,95.42,95.8,74200.0,95.88,96.15,95.42,95.8,74200.0
2014-07-16 11:30:00,95.79,95.79,94.85,95.1,58300.0,95.79,95.79,94.85,95.1,58300.0
2014-07-16 12:00:00,95.1,95.79,94.95,95.7,49400.0,95.1,95.79,94.95,95.7,49400.0
2014-07-16 12:30:00,95.7,96.25,95.7,96.18,53900.0,95.7,96.25,95.7,96.18,53900.0
2014-07-16 13:00:00,96.15,96.25,95.9,96.1,47200.0,96.15,96.25,95.9,96.1,47200.0
2014-07-16 13:30:00,96.07,96.08,95.6,95.63,52700.0,96.07,96.08,95.6,95.63,52700.0
2014-07-16 14:00:00,95.65,95.89,95.63,95.89,74100.0,95.65,95.89,95.63,95.89,74100.0
2014-07-16 14:30:00,95.9,95.93,95.62,95.68,59800.0,95.9,95.93,95.62,95.68,59800.0
2014-07-16 15:00:00,95.72,96.63,95.69,96.62,121400.0,95.72,96.63,95.69,96.62,121400.0
2014-07-16 15:30:00,96.63,97.02,96.5,96.83,370100.0,96.63,97.02,96.5,96.83,370100.0
2014-07-17 09:30:00,95.81,96.68,95.07,95.97,87000.0,95.81,96.68,95.07,95.97,87000.0
2014-07-17 10:00:00,96.1,96.65,95.76,96.5,73900.0,96.1,96.65,95.76,96.5,73900.0
2014-07-17 10:30:00,96.5,96.61,96.02,96.48,69500.0,96.5,96.61,96.02,96.48,69500.0
2014-07-17 11:00:00,96.5,96.58,95.77,95.88,78600.0,96.5,96.58,95.77,95.88,78600.0
2014-07-17 11:30:00,95.77,96.34,95.47,95.98,69200.0,95.77,96.34,95.47,95.98,69200.0
2014-07-17 12:00:00,95.93,95.99,95.38,95.76,116400.0,95.93,95.99,95.38,95.76,116400.0
2014-07-17 12:30:00,95.76,96.15,95.68,96.02,80600.0,95.76,96.15,95.68,96.02,80600.0
2014-07-17 13:00:00,96.02,96.27,95.89,96.21,55700.0,96.02,96.27,95.89,96.21,55700.0
2014-07-17 13:30:00,96.21,96.34,95.89,95.92,58600.0,96.21,96.34,95.89,95.92,58600.0
2014-07-17 14:00:00,96.01,96.12,95.66,95.83,69800.0,96.01,96.12,95.66,95.83,69800.0
2014-07-17 14:30:00,95.83,96.08,95.62,95.65,70600.0,95.83,96.08,95.62,95.65,70600.0
2014-07-17 15:00:00,95.7,95.71,94.85,95.01,178000.0,95.7,95.71,94.85,95.01,178000.0
2014-07-17 15:30:00,95.01,95.06,94.31,94.49,283900.0,95.01,95.06,94.31,94.49,283900.0
2014-07-18 09:30:00,94.88,96.74,94.4,95.38,340700.0,94.88,96.74,94.4,95.38,340700.0
2014-07-18 10:00:00,95.67,95.84,95.07,95.56,92400.0,95.67,95.84,95.07,95.56,92400.0
2014-07-18 10:30:00,95.57,96.04,95.36,96.0,97700.0,95.57,96.04,95.36,96.0,97700.0
2014-07-18 11:00:00,95.98,96.77,95.89,96.56,82000.0,95.98,96.77,95.89,96.56,82000.0
2014-07-18 11:30:00,96.45,97.03,96.42,97.01,116200.0,96.45,97.03,96.42,97.01,116200.0
2014-07-18 12:00:00,97.01,97.08,96.71,97.06,66700.0,97.01,97.08,96.71,97.06,66700.0
2014-07-18 12:30:00,97.1,97.2,96.85,97.12,27400.0,97.1,97.2,96.85,97.12,27400.0
2014-07-18 13:00:00,97.13,97.19,96.45,96.46,48900.0,97.13,97.19,96.45,96.46,48900.0
2014-07-18 13:30:00,96.45,96.77,96.37,96.71,43500.0,96.45,96.77,96.37,96.71,43500.0
2014-07-18 14:00:00,96.68,97.14,96.5,97.09,55300.0,96.68,97.14,96.5,97.09,55300.0
2014-07-18 14:30:00,97.07,97.24,96.75,96.81,81800.0,97.07,97.24,96.75,96.81,81800.0
2014-07-18 15:00:00,96.85,97.78,96.74,97.54,115900.0,96.85,97.78,96.74,97.54,115900.0
2014-07-18 15:30:00,97.53,97.7,97.09,97.2,343200.0,97.53,97.7,97.09,97.2,343200.0
2014-07-21 09:30:00,96.7,96.84,95.35,96.27,79900.0,96.7,96.84,95.35,96.27,79900.0
2014-07-21 10:00:00,96.19,96.58,95.5,96.17,66000.0,96.19,96.58,95.5,96.17,66000.0
2014-07-21 10:30:00,96.12,96.82,95.81,96.49,86300.0,96.12,96.82,95.81,96.49,86300.0
2014-07-21 11:00:00,96.36,97.12,96.27,97.04,49500.0,96.36,97.12,96.27,97.04,49500.0
2014-07-21 11:30:00,97.04,97.2,96.73,97.1,32100.0,97.04,97.2,96.73,97.1,32100.0
2014-07-21 12:00:00,97.09,97.09,96.72,96.8,49000.0,97.09,97.09,96.72,96.8,49000.0
2014-07-21 12:30:00,96.8,96.94,96.5,96.69,45100.0,96.8,96.94,96.5,96.69,45100.0
2014-07-21 13:00:00,96.69,96.69,96.43,96.53,87700.0,96.69,96.69,96.43,96.53,87700.0
2014-07-21 13:30:00,96.54,96.84,96.41,96.49,62900.0,96.54,96.84,96.41,96.49,62900.0
2014-07-21 14:00:00,96.49,96.63,96.19,96.23,63300.0,96.49,96.63,96.19,96.23,63300.0
2014-07-21 14:30:00,96.14,96.53,96.1,96.42,67400.0,96.14,96.53,96.1,96.42,67400.0
2014-07-21 15:00:00,96.4,96.65,96.27,96.49,97200.0,96.4,96.65,96.27,96.49,97200.0
2014-07-21 15:30:00,96.48,96.5,96.24,96.31,175300.0,96.48,96.5,96.24,96.31,175300.0
2014-07-22 09:30:00,96.6,96.83,95.75,96.39,295100.0,96.6,96.83,95.75,96.39,295100.0
2014-07-22 10:00:00,96.5,96.81,96.12,96.76,157100.0,96.5,96.81,96.12,96.76,157100.0
2014-07-22 10:30:00,96.83,97.45,96.19,97.45,112400.0,96.83,97.45,96.19,97.45,112400.0
2014-07-22 11:00:00,97.47,98.04,97.38,97.92,133300.0,97.47,98.04,97.38,97.92,133300.0
2014-07-22 11:30:00,97.89,98.04,97.18,97.34,53800.0,97.89,98.04,97.18,97.34,53800.0
2014-07-22 12:00:00,97.34,97.84,97.26,97.84,43700.0,97.34,97.84,97.26,97.84,43700.0
2014-07-22 12:30:00,97.85,97.93,97.71,97.92,17400.0,97.85,97.93,97.71,97.92,17400.0
2014-07-22 13:00:00,97.97,98.08,97.84,97.86,31900.0,97.97,98.08,97.84,97.86,31900.0
2014-07-22 13:30:00,97.89,97.98,97.7,97.96,20700.0,97.89,97.98,97.7,97.96,20700.0
2014-07-22 14:00:00,97.91,98.04,97.8,97.9,59200.0,97.91,98.04,97.8,97.9,59200.0
2014-07-22 14:30:00,97.87,98.02,97.72,97.98,70600.0,97.87,98.02,97.72,97.98,70600.0
2014-07-22 15:00:00,97.98,98.05,97.84,97.99,115600.0,97.98,98.05,97.84,97.99,115600.0
2014-07-22 15:30:00,97.99,98.03,97.65,97.74,180500.0,97.99,98.03,97.65,97.74,180500.0
2014-07-23 09:30:00,97.74,98.61,97.44,97.95,251800.0,97.74,98.61,97.44,97.95,251800.0
2014-07-23 10:00:00,98.02,98.18,97.63,97.84,106600.0,98.02,98.18,97.63,97.84,106600.0
2014-07-23 10:30:00,97.84,98.17,97.75,97.97,123900.0,97.84,98.17,97.75,97.97,123900.0
2014-07-23 11:00:00,97.97,98.09,97.73,97.83,40700.0,97.97,98.09,97.73,97.83,40700.0
2014-07-23 11:30:00,97.83,97.92,97.68,97.82,48100.0,97.83,97.92,97.68,97.82,48100.0
2014-07-23 12:00:00,97.82,98.07,97.78,97.89,32000.0,97.82,98.07,97.78,97.89,32000.0
2014-07-23 12:30:00,97.85,97.97,97.55,97.75,52200.0,97.85,97.97,97.55,97.75,52200.0
2014-07-23 13:00:00,97.76,97.91,97.61,97.91,42800.0,97.76,97.91,97.61,97.91,42800.0
2014-07-23 13:30:00,97.87,98.11,97.81,98.0,56200.0,97.87,98.11,97.81,98.0,56200.0
2014-07-23 14:00:00,98.0,98.24,97.82,98.21,105100.0,98.0,98.24,97.82,98.21,105100.0
2014-07-23 14:30:00,98.22,98.32,98.05,98.06,83400.0,98.22,98.32,98.05,98.06,83400.0
2014-07-23 15:00:00,98.05,98.09,97.91,98.03,82500.0,98.05,98.09,97.91,98.03,82500.0
2014-07-23 15:30:00,98.04,98.17,97.97,98.14,221800.0,98.04,98.17,97.97,98.14,221800.0
2014-07-24 09:30:00,98.03,98.45,97.51,98.05,136400.0,98.03,98.45,97.51,98.05,136400.0
2014-07-24 10:00:00,97.93,98.09,97.11,97.24,239500.0,97.93,98.09,97.11,97.24,239500.0
2014-07-24 10:30:00,97.35,97.66,97.14,97.58,91100.0,97.35,97.66,97.14,97.58,91100.0
2014-07-24 11:00:00,97.56,97.74,97.34,97.48,88400.0,97.56,97.74,97.34,97.48,88400.0
2014-07-24 11:30:00,97.5,97.56,97.25,97.41,56100.0,97.5,97.56,97.25,97.41,56100.0
2014-07-24 12:00:00,97.44,97.47,97.12,97.21,96200.0,97.44,97.47,97.12,97.21,96200.0
2014-07-24 12:30:00,97.22,97.4,97.04,97.06,48400.0,97.22,97.4,97.04,97.06,48400.0
2014-07-24 13:00:00,97.05,97.06,96.68,96.86,80900.0,97.05,97.06,96.68,96.86,80900.0
2014-07-24 13:30:00,96.88,97.09,96.87,97.09,65500.0,96.88,97.09,96.87,97.09,65500.0
2014-07-24 14:00:00,97.09,97.15,96.78,96.9,83500.0,97.09,97.15,96.78,96.9,83500.0
2014-07-24 14:30:00,96.86,96.89,96.03,96.17,137700.0,96.86,96.89,96.03,96.17,137700.0
2014-07-24 15:00:00,96.16,96.18,95.68,95.78,133100.0,96.16,96.18,95.68,95.78,133100.0
2014-07-24 15:30:00,95.78,96.03,95.71,95.77,288600.0,95.78,96.03,95.71,95.77,288600.0
2014-07-25 09:30:00,95.99,96.81,95.27,96.32,136300.0,95.99,96.81,95.27,96.32,136300.0
2014-07-25 10:00:00,96.33,96.34,95.61,95.99,60100.0,96.33,96.34,95.61,95.99,60100.0
2014-07-25 10:30:00,95.99,96.02,95.5,95.69,85200.0,95.99,96.02,95.5,95.69,85200.0
2014-07-25 11:00:00,95.54,95.64,94.67,95.06,49700.0,95.54,95.64,94.67,95.06,49700.0
2014-07-25 11:30:00,95.04,95.32,94.78,95.12,61300.0,95.04,95.32,94.78,95.12,61300.0
2014-07-25 12:00:00,95.11,95.52,95.11,95.25,46900.0,95.11,95.52,95.11,95.25,46900.0
2014-07-25 12:30:00,95.22,95.59,95.02,95.52,63800.0,95.22,95.59,95.02,95.52,63800.0
2014-07-25 13:00:00,95.54,95.92,95.53,95.7,65900.0,95.54,95.92,95.53,95.7,65900.0
2014-07-25 13:30:00,95.7,95.76,95.52,95.62,62300.0,95.7,95.76,95.52,95.62,62300.0
2014-07-25 14:00:00,95.61,96.04,95.56,95.86,116600.0,95.61,96.04,95.56,95.86,116600.0
2014-07-25 14:30:00,95.83,95.93,95.74,95.8,23500.0,95.83,95.93,95.74,95.8,23500.0
2014-07-25 15:00:00,95.82,95.94,95.7,95.92,73500.0,95.82,95.94,95.7,95.92,73500.0
2014-07-25 15:30:00,95.94,96.02,95.68,95.75,154800.0,95.94,96.02,95.68,95.75,154800.0
2014-07-28 09:30:00,95.48,96.29,95.36,95.77,106400.0,95.48,96.29,95.36,95.77,106400.0
2014-07-28 10:00:00,95.8,96.06,95.3,95.3,130900.0,95.8,96.06,95.3,95.3,130900.0
2014-07-28 10:30:00,95.3,95.66,95.24,95.45,79000.0,95.3,95.66,95.24,95.45,79000.0
2014-07-28 11:00:00,95.42,96.04,95.4,96.01,107900.0,95.42,96.04,95.4,96.01,107900.0
2014-07-28 11:30:00,96.01,96.04,95.67,95.67,62200.0,96.01,96.04,95.67,95.67,62200.0
2014-07-28 12:00:00,95.69,95.83,95.49,95.6,39900.0,95.69,95.83,95.49,95.6,39900.0
2014-07-28 12:30:00,95.63,95.76,95.51,95.66,32700.0,95.63,95.76,95.51,95.66,32700.0
2014-07-28 13:00:00,95.61,95.71,95.43,95.62,29200.0,95.61,95.71,95.43,95.62,29200.0
2014-07-28 13:30:00,95.65,96.03,95.61,95.84,50100.0,95.65,96.03,95.61,95.84,50100.0
2014-07-28 14:00:00,95.85,95.87,95.49,95.66,50100.0,95.85,95.87,95.49,95.66,50100.0
2014-07-28 14:30:00,95.63,95.7,95.51,95.57,60200.0,95.63,95.7,95.51,95.57,60200.0
2014-07-28 15:00:00,95.61,95.65,95.46,95.57,59100.0,95.61,95.65,95.46,95.57,59100.0
2014-07-28 15:30:00,95.57,95.68,95.51,95.56,173800.0,95.57,95.68,95.51,95.56,173800.0
2014-07-29 09:30:00,95.4,96.63,95.4,95.73,96400.0,95.4,96.63,95.4,95.73,96400.0
2014-07-29 10:00:00,95.73,96.2,95.71,96.12,189100.0,95.73,96.2,95.71,96.12,189100.0
2014-07-29 10:30:00,96.12,96.33,95.79,96.11,109500.0,96.12,96.33,95.79,96.11,109500.0
2014-07-29 11:00:00,96.0,96.11,95.38,95.74,68100.0,96.0,96.11,95.38,95.74,68100.0
2014-07-29 11:30:00,95.73,95.9,95.4,95.9,60700.0,95.73,95.9,95.4,95.9,60700.0
2014-07-29 12:00:00,95.91,96.07,95.83,95.97,34800.0,95.91,96.07,95.83,95.97,34800.0
2014-07-29 12:30:00,95.98,96.13,95.88,95.99,41000.0,95.98,96.13,95.88,95.99,41000.0
2014-07-29 13:00:00,96.0,96.13,95.87,96.0,87900.0,96.0,96.13,95.87,96.0,87900.0
2014-07-29 13:30:00,96.01,96.08,95.92,96.03,90500.0,96.01,96.08,95.92,96.03,90500.0
2014-07-29 14:00:00,96.07,96.08,95.25,95.38,51800.0,96.07,96.08,95.25,95.38,51800.0
2014-07-29 14:30:00,95.36,95.94,95.34,95.86,74300.0,95.36,95.94,95.34,95.86,74300.0
2014-07-29 15:00:00,95.84,96.02,95.66,95.79,94900.0,95.84,96.02,95.66,95.79,94900.0
2014-07-29 15:30:00,95.76,95.83,95.37,95.56,225100.0,95.76,95.83,95.37,95.56,225100.0
2014-07-30 09:30:00,93.49,95.24,92.17,92.58,302900.0,93.49,95.24,92.17,92.58,302900.0
2014-07-30 10:00:00,92.58,92.69,91.61,92.63,180300.0,92.58,92.69,91.61,92.63,180300.0
2014-07-30 10:30:00,92.6,92.86,92.24,92.77,185900.0,92.6,92.86,92.24,92.77,185900.0
2014-07-30 11:00:00,92.76,92.76,91.89,91.94,218000.0,92.76,92.76,91.89,91.94,218000.0
2014-07-30 11:30:00,91.93,92.2,91.7,92.18,181300.0,91.93,92.2,91.7,92.18,181300.0
2014-07-30 12:00:00,92.11,92.2,91.93,92.0,44800.0,92.11,92.2,91.93,92.0,44800.0
2014-07-30 12:30:00,92.05,92.24,91.9,91.96,50100.0,92.05,92.24,91.9,91.96,50100.0
2014-07-30 13:00:00,92.01,92.2,91.93,92.19,56500.0,92.01,92.2,91.93,92.19,56500.0
2014-07-30 13:30:00,92.18,92.2,91.99,92.13,53200.0,92.18,92.2,91.99,92.13,53200.0
2014-07-30 14:00:00,92.11,92.63,91.9,92.28,173700.0,92.11,92.63,91.9,92.28,173700.0
2014-07-30 14:30:00,92.28,92.34,91.96,92.07,105600.0,92.28,92.34,91.96,92.07,105600.0
2014-07-30 15:00:00,91.98,92.11,91.58,91.76,86800.0,91.98,92.11,91.58,91.76,86800.0
2014-07-30 15:30:00,91.79,92.05,91.31,92.0,314800.0,91.79,92.05,91.31,92.0,314800.0
2014-07-31 09:30:00,90.64,91.85,90.58,91.05,251800.0,90.64,91.85,90.58,91.05,251800.0
2014-07-31 10:00:00,91.05,91.19,89.92,90.0,150300.0,91.05,91.19,89.92,90.0,150300.0
2014-07-31 10:30:00,90.0,90.11,89.28,89.39,182000.0,90.0,90.11,89.28,89.39,182000.0
2014-07-31 11:00:00,89.3,89.88,89.16,89.38,106100.0,89.3,89.88,89.16,89.38,106100.0
2014-07-31 11:30:00,89.35,89.38,88.34,88.4,205600.0,89.35,89.38,88.34,88.4,205600.0
2014-07-31 12:00:00,88.41,88.65,88.11,88.15,74400.0,88.41,88.65,88.11,88.15,74400.0
2014-07-31 12:30:00,88.15,88.77,88.14,88.69,99900.0,88.15,88.77,88.14,88.69,99900.0
2014-07-31 13:00:00,88.64,89.01,88.51,89.0,32500.0,88.64,89.01,88.51,89.0,32500.0
2014-07-31 13:30:00,89.05,89.43,88.76,89.0,121400.0,89.05,89.43,88.76,89.0,121400.0
2014-07-31 14:00:00,88.97,89.2,88.81,89.2,82600.0,88.97,89.2,88.81,89.2,82600.0
2014-07-31 14:30:00,89.2,89.24,88.83,88.97,134300.0,89.2,89.24,88.83,88.97,134300.0
2014-07-31 15:00:00,88.97,89.21,88.39,88.51,135500.0,88.97,89.21,88.39,88.51,135500.0
2014-07-31 15:30:00,88.52,89.1,88.5,88.91,428700.0,88.52,89.1,88.5,88.91,428700.0
2014-08-01 09:30:00,88.64,90.15,87.72,89.91,270300.0,88.64,90.15,87.72,89.91,270300.0
2014-08-01 10:00:00,89.91,90.1,89.08,89.99,168100.0,89.91,90.1,89.08,89.99,168100.0
2014-08-01 10:30:00,89.99,90.37,88.62,88.85,188700.0,89.99,90.37,88.62,88.85,188700.0
2014-08-01 11:00:00,88.86,88.97,87.62,87.77,126400.0,88.86,88.97,87.62,87.77,126400.0
2014-08-01 11:30:00,87.8,87.86,86.9,86.95,110600.0,87.8,87.86,86.9,86.95,110600.0
2014-08-01 12:00:00,86.99,87.06,86.56,86.95,211700.0,86.99,87.06,86.56,86.95,211700.0
2014-08-01 12:30:00,87.0,87.03,86.58,86.96,158400.0,87.0,87.03,86.58,86.96,158400.0
2014-08-01 13:00:00,86.98,87.39,86.83,87.39,133000.0,86.98,87.39,86.83,87.39,133000.0
2014-08-01 13:30:00,87.35,87.54,86.89,87.26,78400.0,87.35,87.54,86.89,87.26,78400.0
2014-08-01 14:00:00,87.22,87.89,87.12,87.55,112600.0,87.22,87.89,87.12,87.55,112600.0
2014-08-01 14:30:00,87.56,87.72,87.12,87.21,110300.0,87.56,87.72,87.12,87.21,110300.0
2014-08-01 15:00:00,87.23,87.54,87.21,87.25,143800.0,87.23,87.54,87.21,87.25,143800.0
2014-08-01 15:30:00,87.24,87.61,86.86,87.53,304600.0,87.24,87.61,86.86,87.53,304600.0
2014-08-04 09:30:00,88.37,89.99,88.01,89.83,283200.0,88.37,89.99,88.01,89.83,283200.0
2014-08-04 10:00:00,89.7,89.8,87.74,87.74,254400.0,89.7,89.8,87.74,87.74,254400.0
2014-08-04 10:30:00,87.82,87.82,86.37,86.56,158000.0,87.82,87.82,86.37,86.56,158000.0
2014-08-04 11:00:00,86.6,87.0,86.35,86.76,81000.0,86.6,87.0,86.35,86.76,81000.0
2014-08-04 11:30:00,86.81,86.91,86.48,86.53,91400.0,86.81,86.91,86.48,86.53,91400.0
2014-08-04 12:00:00,86.52,86.58,86.13,86.51,71200.0,86.52,86.58,86.13,86.51,71200.0
2014-08-04 12:30:00,86.63,86.63,86.28,86.38,34700.0,86.63,86.63,86.28,86.38,34700.0
2014-08-04 13:00:00,86.38,86.42,86.1,86.27,39900.0,86.38,86.42,86.1,86.27,39900.0
2014-08-04 13:30:00,86.24,86.57,86.2,86.39,42300.0,86.24,86.57,86.2,86.39,42300.0
2014-08-04 14:00:00,86.4,86.56,86.32,86.5,68300.0,86.4,86.56,86.32,86.5,68300.0
2014-08-04 14:30:00,86.49,86.85,86.49,86.78,53400.0,86.49,86.85,86.49,86.78,53400.0
2014-08-04 15:00:00,86.79,86.89,86.41,86.41,142500.0,86.79,86.89,86.41,86.41,142500.0
2014-08-04 15:30:00,86.41,87.01,86.39,86.69,333500.0,86.41,87.01,86.39,86.69,333500.0
2014-08-05 09:30:00,86.29,87.45,85.7,86.47,183300.0,86.29,87.45,85.7,86.47,183300.0
2014-08-05 10:00:00,86.52,87.61,86.38,87.01,138200.0,86.52,87.61,86.38,87.01,138200.0
2014-08-05 10:30:00,87.03,87.98,87.02,87.58,50100.0,87.03,87.98,87.02,87.58,50100.0
2014-08-05 11:00:00,87.63,88.06,87.42,87.69,92200.0,87.63,88.06,87.42,87.69,92200.0
2014-08-05 11:30:00,87.69,87.72,87.47,87.53,49800.0,87.69,87.72,87.47,87.53,49800.0
2014-08-05 12:00:00,87.53,87.58,87.26,87.4,62800.0,87.53,87.58,87.26,87.4,62800.0
2014-08-05 12:30:00,87.37,87.45,87.21,87.35,67100.0,87.37,87.45,87.21,87.35,67100.0
2014-08-05 13:00:00,87.35,87.57,87.26,87.49,35000.0,87.35,87.57,87.26,87.49,35000.0
2014-08-05 13:30:00,87.5,87.5,86.74,86.85,123800.0,87.5,87.5,86.74,86.85,123800.0
2014-08-05 14:00:00,86.82,86.86,86.17,86.35,66200.0,86.82,86.86,86.17,86.35,66200.0
2014-08-05 14:30:00,86.33,86.62,86.22,86.54,54300.0,86.33,86.62,86.22,86.54,54300.0
2014-08-05 15:00:00,86.53,86.94,86.46,86.71,89400.0,86.53,86.94,86.46,86.71,89400.0
2014-08-05 15:30:00,86.72,87.28,86.67,87.0,238900.0,86.72,87.28,86.67,87.0,238900.0
2014-08-06 09:30:00,86.31,87.02,85.71,86.27,167400.0,86.31,87.02,85.71,86.27,167400.0
2014-08-06 10:00:00,86.2,86.96,86.2,86.67,43000.0,86.2,86.96,86.2,86.67,43000.0
2014-08-06 10:30:00,86.66,86.98,86.32,86.98,77300.0,86.66,86.98,86.32,86.98,77300.0
2014-08-06 11:00:00,86.89,87.2,86.4,86.53,71900.0,86.89,87.2,86.4,86.53,71900.0
2014-08-06 11:30:00,86.53,87.55,86.5,87.18,80800.0,86.53,87.55,86.5,87.18,80800.0
2014-08-06 12:00:00,87.13,87.3,86.52,86.57,39300.0,87.13,87.3,86.52,86.57,39300.0
2014-08-06 12:30:00,86.61,86.85,86.22,86.22,30900.0,86.61,86.85,86.22,86.22,30900.0
2014-08-06 13:00:00,86.2,86.23,85.9,85.91,60900.0,86.2,86.23,85.9,85.91,60900.0
2014-08-06 13:30:00,85.89,86.12,85.75,86.04,77100.0,85.89,86.12,85.75,86.04,77100.0
2014-08-06 14:00:00,86.0,86.69,85.95,86.54,56800.0,86.0,86.69,85.95,86.54,56800.0
2014-08-06 14:30:00,86.51,86.66,86.23,86.61,57500.0,86.51,86.66,86.23,86.61,57500.0
2014-08-06 15:00:00,86.57,86.74,86.4,86.6,59500.0,86.57,86.74,86.4,86.6,59500.0
2014-08-06 15:30:00,86.58,86.83,86.46,86.81,189800.0,86.58,86.83,86.46,86.81,189800.0
2014-08-07 09:30:00,86.94,87.45,85.06,85.87,193000.0,86.94,87.45,85.06,85.87,193000.0
2014-08-07 10:00:00,85.94,86.45,85.47,86.37,112800.0,85.94,86.45,85.47,86.37,112800.0
2014-08-07 10:30:00,86.38,86.72,85.49,85.62,49000.0,86.38,86.72,85.49,85.62,49000.0
2014-08-07 11:00:00,85.62,85.7,85.13,85.3,68100.0,85.62,85.7,85.13,85.3,68100.0
2014-08-07 11:30:00,85.32,85.37,85.02,85.27,51200.0,85.32,85.37,85.02,85.27,51200.0
2014-08-07 12:00:00,85.3,85.44,85.03,85.13,29200.0,85.3,85.44,85.03,85.13,29200.0
2014-08-07 12:30:00,85.09,85.36,85.0,85.36,57400.0,85.09,85.36,85.0,85.36,57400.0
2014-08-07 13:00:00,85.34,85.68,85.31,85.54,28000.0,85.34,85.68,85.31,85.54,28000.0
2014-08-07 13:30:00,85.52,85.97,85.4,85.65,40000.0,85.52,85.97,85.4,85.65,40000.0
2014-08-07 14:00:00,85.63,85.64,85.25,85.37,29000.0,85.63,85.64,85.25,85.37,29000.0
2014-08-07 14:30:00,85.36,85.38,85.02,85.1,31600.0,85.36,85.38,85.02,85.1,31600.0
2014-08-07 15:00:00,85.1,85.22,84.59,84.74,75700.0,85.1,85.22,84.59,84.74,75700.0
2014-08-07 15:30:00,84.73,85.0,84.6,84.75,216200.0,84.73,85.0,84.6,84.75,216200.0
2014-08-08 09:30:00,85.29,86.1,85.18,85.78,71400.0,85.29,86.1,85.18,85.78,71400.0
2014-08-08 10:00:00,85.74,86.08,85.2,85.49,90500.0,85.74,86.08,85.2,85.49,90500.0
2014-08-08 10:30:00,85.4,86.24,85.29,86.13,77900.0,85.4,86.24,85.29,86.13,77900.0
2014-08-08 11:00:00,86.05,86.27,85.97,86.24,24000.0,86.05,86.27,85.97,86.24,24000.0
2014-08-08 11:30:00,86.25,86.39,86.14,86.34,29400.0,86.25,86.39,86.14,86.34,29400.0
2014-08-08 12:00:00,86.34,86.46,86.17,86.42,56600.0,86.34,86.46,86.17,86.42,56600.0
2014-08-08 12:30:00,86.38,86.51,85.96,86.13,36000.0,86.38,86.51,85.96,86.13,36000.0
2014-08-08 13:00:00,86.17,86.99,86.15,86.88,37600.0,86.17,86.99,86.15,86.88,37600.0
2014-08-08 13:30:00,86.87,86.91,86.54,86.75,27900.0,86.87,86.91,86.54,86.75,27900.0
2014-08-08 14:00:00,86.77,86.77,86.15,86.51,40800.0,86.77,86.77,86.15,86.51,40800.0
2014-08-08 14:30:00,86.51,86.54,86.21,86.22,33000.0,86.51,86.54,86.21,86.22,33000.0
2014-08-08 15:00:00,86.22,86.57,86.02,86.41,54800.0,86.22,86.57,86.02,86.41,54800.0
2014-08-08 15:30:00,86.48,86.57,86.32,86.41,169000.0,86.48,86.57,86.32,86.41,169000.0
2014-08-11 09:30:00,85.97,86.41,84.47,85.01,159500.0,85.97,86.41,84.47,85.01,159500.0
2014-08-11 10:00:00,85.01,85.73,84.92,85.63,93300.0,85.01,85.73,84.92,85.63,93300.0
2014-08-11 10:30:00,85.59,86.38,85.59,86.33,47800.0,85.59,86.38,85.59,86.33,47800.0
2014-08-11 11:00:00,86.34,86.71,86.19,86.53,24300.0,86.34,86.71,86.19,86.53,24300.0
2014-08-11 11:30:00,86.5,86.5,85.92,85.92,32100.0,86.5,86.5,85.92,85.92,32100.0
2014-08-11 12:00:00,85.93,85.95,85.52,85.9,38100.0,85.93,85.95,85.52,85.9,38100.0
2014-08-11 12:30:00,85.93,86.17,85.77,85.93,25000.0,85.93,86.17,85.77,85.93,25000.0
2014-08-11 13:00:00,85.97,86.03,85.83,85.83,18200.0,85.97,86.03,85.83,85.83,18200.0
2014-08-11 13:30:00,85.87,86.23,85.86,86.08,78700.0,85.87,86.23,85.86,86.08,78700.0
2014-08-11 14:00:00,86.06,86.13,85.94,85.96,26200.0,86.06,86.13,85.94,85.96,26200.0
2014-08-11 14:30:00,85.96,86.09,85.91,85.93,28900.0,85.96,86.09,85.91,85.93,28900.0
2014-08-11 15:00:00,85.9,86.14,85.85,85.89,36800.0,85.9,86.14,85.85,85.89,36800.0
2014-08-11 15:30:00,85.86,86.25,85.81,86.2,148800.0,85.86,86.25,85.81,86.2,148800.0
2014-08-12 09:30:00,86.02,86.55,85.83,86.34,37400.0,86.02,86.55,85.83,86.34,37400.0
2014-08-12 10:00:00,86.45,86.59,86.12,86.49,83200.0,86.45,86.59,86.12,86.49,83200.0
2014-08-12 10:30:00,86.42,86.47,85.79,85.84,35600.0,86.42,86.47,85.79,85.84,35600.0
2014-08-12 11:00:00,85.78,85.81,85.35,85.53,34200.0,85.78,85.81,85.35,85.53,34200.0
2014-08-12 11:30:00,85.49,85.77,85.29,85.31,23800.0,85.49,85.77,85.29,85.31,23800.0
2014-08-12 12:00:00,85.28,85.43,85.12,85.43,28000.0,85.28,85.43,85.12,85.43,28000.0
2014-08-12 12:30:00,85.43,85.86,85.41,85.66,16400.0,85.43,85.86,85.41,85.66,16400.0
2014-08-12 13:00:00,85.64,85.71,85.18,85.21,16800.0,85.64,85.71,85.18,85.21,16800.0
2014-08-12 13:30:00,85.19,85.41,85.02,85.37,27600.0,85.19,85.41,85.02,85.37,27600.0
2014-08-12 14:00:00,85.37,85.39,85.02,85.13,31500.0,85.37,85.39,85.02,85.13,31500.0
2014-08-12 14:30:00,85.06,85.24,84.94,85.03,21200.0,85.06,85.24,84.94,85.03,21200.0
2014-08-12 15:00:00,85.05,85.35,85.0,85.16,35500.0,85.05,85.35,85.0,85.16,35500.0
2014-08-12 15:30:00,85.15,85.75,85.13,85.42,167400.0,85.15,85.75,85.13,85.42,167400.0
2014-08-13 09:30:00,85.58,87.51,84.41,86.65,90800.0,85.58,87.51,84.41,86.65,90800.0
2014-08-13 10:00:00,86.52,86.72,86.11,86.66,54000.0,86.52,86.72,86.11,86.66,54000.0
2014-08-13 10:30:00,86.63,87.39,86.53,87.3,54400.0,86.63,87.39,86.53,87.3,54400.0
2014-08-13 11:00:00,87.32,87.78,87.27,87.5,70900.0,87.32,87.78,87.27,87.5,70900.0
2014-08-13 11:30:00,87.55,88.22,87.51,87.94,59000.0,87.55,88.22,87.51,87.94,59000.0
2014-08-13 12:00:00,87.97,88.27,87.58,88.23,51700.0,87.97,88.27,87.58,88.23,51700.0
2014-08-13 12:30:00,88.23,88.74,88.1,88.47,90600.0,88.23,88.74,88.1,88.47,90600.0
2014-08-13 13:00:00,88.43,89.13,88.43,88.99,102400.0,88.43,89.13,88.43,88.99,102400.0
2014-08-13 13:30:00,88.98,89.1,88.71,88.71,92000.0,88.98,89.1,88.71,88.71,92000.0
2014-08-13 14:00:00,88.71,88.85,88.44,88.53,43800.0,88.71,88.85,88.44,88.53,43800.0
2014-08-13 14:30:00,88.51,88.65,88.31,88.37,50400.0,88.51,88.65,88.31,88.37,50400.0
2014-08-13 15:00:00,88.41,88.49,88.18,88.49,92700.0,88.41,88.49,88.18,88.49,92700.0
2014-08-13 15:30:00,88.48,88.79,88.39,88.75,308500.0,88.48,88.79,88.39,88.75,308500.0
2014-08-14 09:30:00,88.46,89.9,88.11,89.55,96500.0,88.46,89.9,88.11,89.55,96500.0
2014-08-14 10:00:00,89.53,90.14,89.08,90.08,92900.0,89.53,90.14,89.08,90.08,92900.0
2014-08-14 10:30:00,90.09,90.25,89.89,89.97,50100.0,90.09,90.25,89.89,89.97,50100.0
2014-08-14 11:00:00,89.98,90.16,89.71,89.77,31100.0,89.98,90.16,89.71,89.77,31100.0
2014-08-14 11:30:00,89.82,90.08,89.65,90.05,17500.0,89.82,90.08,89.65,90.05,17500.0
2014-08-14 12:00:00,89.97,90.0,89.57,89.63,18900.0,89.97,90.0,89.57,89.63,18900.0
2014-08-14 12:30:00,89.6,89.81,89.55,89.76,40200.0,89.6,89.81,89.55,89.76,40200.0
2014-08-14 13:00:00,89.77,89.98,89.59,89.7,19000.0,89.77,89.98,89.59,89.7,19000.0
2014-08-14 13:30:00,89.71,89.84,89.58,89.61,26000.0,89.71,89.84,89.58,89.61,26000.0
2014-08-14 14:00:00,89.59,89.63,89.32,89.34,54200.0,89.59,89.63,89.32,89.34,54200.0
2014-08-14 14:30:00,89.36,89.77,89.33,89.64,32700.0,89.36,89.77,89.33,89.64,32700.0
2014-08-14 15:00:00,89.64,89.84,89.51,89.84,72300.0,89.64,89.84,89.51,89.84,72300.0
2014-08-14 15:30:00,89.85,90.43,89.76,90.38,340600.0,89.85,90.43,89.76,90.38,340600.0
2014-08-15 09:30:00,90.87,91.74,90.6,91.45,268400.0,90.87,91.74,90.6,91.45,268400.0
2014-08-15 10:00:00,91.43,91.85,91.25,91.56,69800.0,91.43,91.85,91.25,91.56,69800.0
2014-08-15 10:30:00,91.6,91.64,89.55,90.31,65700.0,91.6,91.64,89.55,90.31,65700.0
2014-08-15 11:00:00,90.23,90.39,89.94,90.09,40200.0,90.23,90.39,89.94,90.09,40200.0
2014-08-15 11:30:00,90.13,90.17,89.61,89.88,49300.0,90.13,90.17,89.61,89.88,49300.0
2014-08-15 12:00:00,89.83,90.18,89.61,90.05,23700.0,89.83,90.18,89.61,90.05,23700.0
2014-08-15 12:30:00,90.05,90.4,89.91,90.24,19800.0,90.05,90.4,89.91,90.24,19800.0
2014-08-15 13:00:00,90.19,90.19,89.88,90.02,18600.0,90.19,90.19,89.88,90.02,18600.0
2014-08-15 13:30:00,90.1,90.1,89.78,89.9,22300.0,90.1,90.1,89.78,89.9,22300.0
2014-08-15 14:00:00,89.9,90.94,89.81,90.94,60000.0,89.9,90.94,89.81,90.94,60000.0
2014-08-15 14:30:00,90.93,90.99,90.67,90.84,31700.0,90.93,90.99,90.67,90.84,31700.0
2014-08-15 15:00:00,90.83,90.89,90.61,90.8,45100.0,90.83,90.89,90.61,90.8,45100.0
2014-08-15 15:30:00,90.76,91.07,90.71,90.88,130800.0,90.76,91.07,90.71,90.88,130800.0
2014-08-18 09:30:00,91.07,91.91,90.61,91.91,96900.0,91.07,91.91,90.61,91.91,96900.0
2014-08-18 10:00:00,91.85,92.2,91.64,91.78,61200.0,91.85,92.2,91.64,91.78,61200.0
2014-08-18 10:30:00,91.74,92.4,91.54,92.24,64200.0,91.74,92.4,91.54,92.24,64200.0
2014-08-18 11:00:00,92.25,92.28,91.89,91.9,33200.0,92.25,92.28,91.89,91.9,33200.0
2014-08-18 11:30:00,91.87,92.36,91.11,91.78,64400.0,91.87,92.36,91.11,91.78,64400.0
2014-08-18 12:00:00,91.74,91.97,91.73,91.76,26000.0,91.74,91.97,91.73,91.76,26000.0
2014-08-18 12:30:00,91.74,91.74,91.2,91.2,25300.0,91.74,91.74,91.2,91.2,25300.0
2014-08-18 13:00:00,91.21,91.21,90.7,90.91,57600.0,91.21,91.21,90.7,90.91,57600.0
2014-08-18 13:30:00,90.89,91.18,90.63,90.74,35500.0,90.89,91.18,90.63,90.74,35500.0
2014-08-18 14:00:00,90.79,91.04,90.66,90.97,39400.0,90.79,91.04,90.66,90.97,39400.0
2014-08-18 14:30:00,90.94,91.15,90.73,90.8,33400.0,90.94,91.15,90.73,90.8,33400.0
2014-08-18 15:00:00,90.83,90.95,90.68,90.81,41000.0,90.83,90.95,90.68,90.81,41000.0
2014-08-18 15:30:00,90.77,91.39,90.63,91.3,153200.0,90.77,91.39,90.63,91.3,153200.0
2014-08-19 09:30:00,90.85,91.82,90.68,91.7,56700.0,90.85,91.82,90.68,91.7,56700.0
2014-08-19 10:00:00,91.64,91.7,90.77,91.1,48700.0,91.64,91.7,90.77,91.1,48700.0
2014-08-19 10:30:00,91.12,91.4,90.86,90.93,70400.0,91.12,91.4,90.86,90.93,70400.0
2014-08-19 11:00:00,90.95,91.45,90.71,91.45,35100.0,90.95,91.45,90.71,91.45,35100.0
2014-08-19 11:30:00,91.47,91.64,91.28,91.43,24200.0,91.47,91.64,91.28,91.43,24200.0
2014-08-19 12:00:00,91.43,91.6,91.29,91.39,22800.0,91.43,91.6,91.29,91.39,22800.0
2014-08-19 12:30:00,91.42,91.42,90.83,90.85,20800.0,91.42,91.42,90.83,90.85,20800.0
2014-08-19 13:00:00,90.87,91.4,90.87,91.36,25700.0,90.87,91.4,90.87,91.36,25700.0
2014-08-19 13:30:00,91.37,91.82,91.36,91.71,49900.0,91.37,91.82,91.36,91.71,49900.0
2014-08-19 14:00:00,91.72,92.02,91.71,92.02,54300.0,91.72,92.02,91.71,92.02,54300.0
2014-08-19 14:30:00,92.02,92.25,91.96,92.07,34100.0,92.02,92.25,91.96,92.07,34100.0
2014-08-19 15:00:00,92.06,92.16,91.75,91.92,39500.0,92.06,92.16,91.75,91.92,39500.0
2014-08-19 15:30:00,91.93,92.12,91.74,91.91,143600.0,91.93,92.12,91.74,91.91,143600.0
2014-08-20 09:30:00,91.46,92.73,91.25,92.6,57000.0,91.46,92.73,91.25,92.6,57000.0
2014-08-20 10:00:00,92.51,92.52,91.8,92.44,42700.0,92.51,92.52,91.8,92.44,42700.0
2014-08-20 10:30:00,92.38,92.38,91.94,92.03,49600.0,92.38,92.38,91.94,92.03,49600.0
2014-08-20 11:00:00,91.98,92.02,91.4,91.67,80500.0,91.98,92.02,91.4,91.67,80500.0
2014-08-20 11:30:00,91.63,91.84,91.56,91.84,56000.0,91.63,91.84,91.56,91.84,56000.0
2014-08-20 12:00:00,91.83,91.83,91.4,91.56,54200.0,91.83,91.83,91.4,91.56,54200.0
2014-08-20 12:30:00,91.54,91.55,91.06,91.16,27800.0,91.54,91.55,91.06,91.16,27800.0
2014-08-20 13:00:00,91.11,92.15,90.71,91.77,112600.0,91.11,92.15,90.71,91.77,112600.0
2014-08-20 13:30:00,91.78,91.87,91.17,91.18,35000.0,91.78,91.87,91.17,91.18,35000.0
2014-08-20 14:00:00,91.14,91.18,90.57,91.0,66100.0,91.14,91.18,90.57,91.0,66100.0
2014-08-20 14:30:00,90.98,91.15,90.8,91.06,36000.0,90.98,91.15,90.8,91.06,36000.0
2014-08-20 15:00:00,91.04,91.35,91.01,91.22,46200.0,91.04,91.35,91.01,91.22,46200.0
2014-08-20 15:30:00,91.22,91.71,91.18,91.29,190200.0,91.22,91.71,91.18,91.29,190200.0
2014-08-21 09:30:00,91.32,91.88,90.92,91.14,69100.0,91.32,91.88,90.92,91.14,69100.0
2014-08-21 10:00:00,91.14,91.22,90.08,90.15,45600.0,91.14,91.22,90.08,90.15,45600.0
2014-08-21 10:30:00,90.14,90.24,89.41,89.72,98500.0,90.14,90.24,89.41,89.72,98500.0
2014-08-21 11:00:00,89.72,89.91,89.09,89.12,34200.0,89.72,89.91,89.09,89.12,34200.0
2014-08-21 11:30:00,89.15,89.27,88.61,88.61,34500.0,89.15,89.27,88.61,88.61,34500.0
2014-08-21 12:00:00,88.65,89.39,88.48,89.32,43900.0,88.65,89.39,88.48,89.32,43900.0
2014-08-21 12:30:00,89.28,89.66,89.18,89.23,23200.0,89.28,89.66,89.18,89.23,23200.0
2014-08-21 13:00:00,89.24,89.34,89.03,89.18,31700.0,89.24,89.34,89.03,89.18,31700.0
2014-08-21 13:30:00,89.17,89.17,88.51,88.54,36200.0,89.17,89.17,88.51,88.54,36200.0
2014-08-21 14:00:00,88.51,89.01,88.38,89.01,54600.0,88.51,89.01,88.38,89.01,54600.0
2014-08-21 14:30:00,89.0,89.08,88.75,88.89,39400.0,89.0,89.08,88.75,88.89,39400.0
2014-08-21 15:00:00,88.9,89.29,88.84,88.97,87600.0,88.9,89.29,88.84,88.97,87600.0
2014-08-21 15:30:00,88.97,89.04,88.89,88.99,201400.0,88.97,89.04,88.89,88.99,201400.0
2014-08-22 09:30:00,89.15,89.67,89.02,89.57,85600.0,89.15,89.67,89.02,89.57,85600.0
2014-08-22 10:00:00,89.63,90.1,88.91,90.03,65300.0,89.63,90.1,88.91,90.03,65300.0
2014-08-22 10:30:00,90.05,90.17,88.77,88.79,51500.0,90.05,90.17,88.77,88.79,51500.0
2014-08-22 11:00:00,88.74,89.56,88.67,89.48,26100.0,88.74,89.56,88.67,89.48,26100.0
2014-08-22 11:30:00,89.48,89.85,89.4,89.66,21500.0,89.48,89.85,89.4,89.66,21500.0
2014-08-22 12:00:00,89.72,90.0,89.63,89.89,21000.0,89.72,90.0,89.63,89.89,21000.0
2014-08-22 12:30:00,89.9,90.0,89.83,89.87,19600.0,89.9,90.0,89.83,89.87,19600.0
2014-08-22 13:00:00,89.89,89.89,89.63,89.82,19400.0,89.89,89.89,89.63,89.82,19400.0
2014-08-22 13:30:00,89.82,90.02,89.74,90.01,44800.0,89.82,90.02,89.74,90.01,44800.0
2014-08-22 14:00:00,90.04,90.18,89.8,90.09,29400.0,90.04,90.18,89.8,90.09,29400.0
2014-08-22 14:30:00,90.07,90.63,89.93,90.37,48500.0,90.07,90.63,89.93,90.37,48500.0
2014-08-22 15:00:00,90.41,90.45,90.14,90.22,70600.0,90.41,90.45,90.14,90.22,70600.0
2014-08-22 15:30:00,90.23,90.39,90.05,90.21,146500.0,90.23,90.39,90.05,90.21,146500.0
2014-08-25 09:30:00,91.14,91.67,90.51,90.92,122600.0,91.14,91.67,90.51,90.92,122600.0
2014-08-25 10:00:00,90.9,92.0,90.72,91.97,48300.0,90.9,92.0,90.72,91.97,48300.0
2014-08-25 10:30:00,91.99,92.36,91.65,92.09,59700.0,91.99,92.36,91.65,92.09,59700.0
2014-08-25 11:00:00,92.11,92.27,91.88,92.26,46700.0,92.11,92.27,91.88,92.26,46700.0
2014-08-25 11:30:00,92.3,92.53,92.01,92.53,40000.0,92.3,92.53,92.01,92.53,40000.0
2014-08-25 12:00:00,92.47,92.55,91.36,91.61,54700.0,92.47,92.55,91.36,91.61,54700.0
2014-08-25 12:30:00,91.68,91.87,91.2,91.32,22700.0,91.68,91.87,91.2,91.32,22700.0
2014-08-25 13:00:00,91.32,91.35,91.08,91.25,49900.0,91.32,91.35,91.08,91.25,49900.0
2014-08-25 13:30:00,91.27,91.62,91.27,91.41,42900.0,91.27,91.62,91.27,91.41,42900.0
2014-08-25 14:00:00,91.41,91.54,91.33,91.54,44200.0,91.41,91.54,91.33,91.54,44200.0
2014-08-25 14:30:00,91.56,91.65,91.45,91.51,30700.0,91.56,91.65,91.45,91.51,30700.0
2014-08-25 15:00:00,91.44,91.48,91.29,91.44,32700.0,91.44,91.48,91.29,91.44,32700.0
2014-08-25 15:30:00,91.42,91.83,91.38,91.79,109200.0,91.42,91.83,91.38,91.79,109200.0
2014-08-26 09:30:00,90.89,93.0,90.89,92.79,100900.0,90.89,93.0,90.89,92.79,100900.0
2014-08-26 10:00:00,92.88,92.9,92.24,92.67,37800.0,92.88,92.9,92.24,92.67,37800.0
2014-08-26 10:30:00,92.71,92.88,92.53,92.84,64800.0,92.71,92.88,92.53,92.84,64800.0
2014-08-26 11:00:00,92.87,93.23,92.68,93.15,156200.0,92.87,93.23,92.68,93.15,156200.0
2014-08-26 11:30:00,93.13,93.19,92.88,92.88,73700.0,93.13,93.19,92.88,92.88,73700.0
2014-08-26 12:00:00,92.91,93.1,92.85,93.05,52900.0,92.91,93.1,92.85,93.05,52900.0
2014-08-26 12:30:00,93.04,93.13,92.93,92.99,64200.0,93.04,93.13,92.93,92.99,64200.0
2014-08-26 13:00:00,93.0,93.32,92.9,93.11,188400.0,93.0,93.32,92.9,93.11,188400.0
2014-08-26 13:30:00,93.13,93.54,93.1,93.51,115700.0,93.13,93.54,93.1,93.51,115700.0
2014-08-26 14:00:00,93.55,94.24,93.5,94.2,103900.0,93.55,94.24,93.5,94.2,103900.0
2014-08-26 14:30:00,94.2,94.5,93.9,94.31,52900.0,94.2,94.5,93.9,94.31,52900.0
2014-08-26 15:00:00,94.33,94.42,93.9,93.94,102600.0,94.33,94.42,93.9,93.94,102600.0
2014-08-26 15:30:00,93.95,93.95,93.44,93.65,267100.0,93.95,93.95,93.44,93.65,267100.0
2014-08-27 09:30:00,94.03,94.3,93.22,93.51,129300.0,94.03,94.3,93.22,93.51,129300.0
2014-08-27 10:00:00,93.42,93.81,93.06,93.27,60800.0,93.42,93.81,93.06,93.27,60800.0
2014-08-27 10:30:00,93.21,94.25,93.2,93.91,45900.0,93.21,94.25,93.2,93.91,45900.0
2014-08-27 11:00:00,93.94,94.0,93.55,93.67,32200.0,93.94,94.0,93.55,93.67,32200.0
2014-08-27 11:30:00,93.63,93.86,93.59,93.75,26000.0,93.63,93.86,93.59,93.75,26000.0
2014-08-27 12:00:00,93.75,93.75,93.39,93.65,38800.0,93.75,93.75,93.39,93.65,38800.0
2014-08-27 12:30:00,93.65,93.67,93.02,93.05,13900.0,93.65,93.67,93.02,93.05,13900.0
2014-08-27 13:00:00,93.05,93.17,93.01,93.07,27800.0,93.05,93.17,93.01,93.07,27800.0
2014-08-27 13:30:00,93.06,93.06,92.78,92.84,12500.0,93.06,93.06,92.78,92.84,12500.0
2014-08-27 14:00:00,92.84,93.1,92.71,93.05,20400.0,92.84,93.1,92.71,93.05,20400.0
2014-08-27 14:30:00,93.03,93.26,92.99,93.03,21800.0,93.03,93.26,92.99,93.03,21800.0
2014-08-27 15:00:00,93.04,93.19,92.9,93.18,34400.0,93.04,93.19,92.9,93.18,34400.0
2014-08-27 15:30:00,93.14,93.2,92.93,93.04,131400.0,93.14,93.2,92.93,93.04,131400.0
2014-08-28 09:30:00,92.55,94.08,92.39,93.94,56900.0,92.55,94.08,92.39,93.94,56900.0
2014-08-28 10:00:00,93.93,94.03,92.82,92.83,47200.0,93.93,94.03,92.82,92.83,47200.0
2014-08-28 10:30:00,92.76,93.28,92.34,93.07,28400.0,92.76,93.28,92.34,93.07,28400.0
2014-08-28 11:00:00,93.08,93.08,92.6,92.85,35100.0,93.08,93.08,92.6,92.85,35100.0
2014-08-28 11:30:00,92.89,93.23,92.89,93.23,13600.0,92.89,93.23,92.89,93.23,13600.0
2014-08-28 12:00:00,93.24,93.24,92.66,92.99,32200.0,93.24,93.24,92.66,92.99,32200.0
2014-08-28 12:30:00,93.04,93.23,92.91,93.22,8400.0,93.04,93.23,92.91,93.22,8400.0
2014-08-28 13:00:00,93.2,93.2,92.71,92.75,27300.0,93.2,93.2,92.71,92.75,27300.0
2014-08-28 13:30:00,92.78,92.82,92.5,92.68,26200.0,92.78,92.82,92.5,92.68,26200.0
2014-08-28 14:00:00,92.68,92.8,92.54,92.75,15300.0,92.68,92.8,92.54,92.75,15300.0
2014-08-28 14:30:00,92.72,92.85,92.72,92.78,17000.0,92.72,92.85,92.72,92.78,17000.0
2014-08-28 15:00:00,92.8,92.86,92.62,92.79,23900.0,92.8,92.86,92.62,92.79,23900.0
2014-08-28 15:30:00,92.78,92.86,92.58,92.8,88000.0,92.78,92.86,92.58,92.8,88000.0
2014-08-29 09:30:00,92.95,93.16,92.4,92.84,60300.0,92.95,93.16,92.4,92.84,60300.0
2014-08-29 10:00:00,92.92,93.65,92.86,93.53,39200.0,92.92,93.65,92.86,93.53,39200.0
2014-08-29 10:30:00,93.54,93.85,93.43,93.84,21800.0,93.54,93.85,93.43,93.84,21800.0
2014-08-29 11:00:00,93.91,94.0,93.56,93.84,44700.0,93.91,94.0,93.56,93.84,44700.0
2014-08-29 11:30:00,93.84,93.97,93.65,93.65,25100.0,93.84,93.97,93.65,93.65,25100.0
2014-08-29 12:00:00,93.65,93.7,93.22,93.39,19000.0,93.65,93.7,93.22,93.39,19000.0
2014-08-29 12:30:00,93.4,93.42,93.15,93.36,21200.0,93.4,93.42,93.15,93.36,21200.0
2014-08-29 13:00:00,93.41,93.52,93.24,93.4,28600.0,93.41,93.52,93.24,93.4,28600.0
2014-08-29 13:30:00,93.44,93.53,93.34,93.38,15600.0,93.44,93.53,93.34,93.38,15600.0
2014-08-29 14:00:00,93.4,93.52,93.27,93.28,24000.0,93.4,93.52,93.27,93.28,24000.0
2014-08-29 14:30:00,93.32,93.37,93.06,93.25,25900.0,93.32,93.37,93.06,93.25,25900.0
2014-08-29 15:00:00,93.32,93.52,93.26,93.26,34800.0,93.32,93.52,93.26,93.26,34800.0
2014-08-29 15:30:00,93.24,93.62,93.21,93.57,125700.0,93.24,93.62,93.21,93.57,125700.0
2014-09-02 09:30:00,94.29,94.3,92.83,92.96,116300.0,94.29,94.3,92.83,92.96,116300.0
2014-09-02 10:00:00,92.87,93.46,92.53,93.18,67100.0,92.87,93.46,92.53,93.18,67100.0
2014-09-02 10:30:00,93.19,93.45,93.01,93.34,48700.0,93.19,93.45,93.01,93.34,48700.0
2014-09-02 11:00:00,93.32,93.4,92.87,92.95,36300.0,93.32,93.4,92.87,92.95,36300.0
2014-09-02 11:30:00,92.92,93.13,92.84,92.84,45100.0,92.92,93.13,92.84,92.84,45100.0
2014-09-02 12:00:00,92.89,92.89,92.4,92.4,38600.0,92.89,92.89,92.4,92.4,38600.0
2014-09-02 12:30:00,92.39,92.44,92.02,92.06,68400.0,92.39,92.44,92.02,92.06,68400.0
2014-09-02 13:00:00,92.03,92.17,91.8,91.84,41400.0,92.03,92.17,91.8,91.84,41400.0
2014-09-02 13:30:00,91.82,92.24,91.69,92.24,61200.0,91.82,92.24,91.69,92.24,61200.0
2014-09-02 14:00:00,92.26,92.53,92.18,92.42,62800.0,92.26,92.53,92.18,92.42,62800.0
2014-09-02 14:30:00,92.42,92.43,92.24,92.29,49900.0,92.42,92.43,92.24,92.29,49900.0
2014-09-02 15:00:00,92.28,92.54,92.18,92.52,64000.0,92.28,92.54,92.18,92.52,64000.0
2014-09-02 15:30:00,92.52,93.19,92.47,92.96,250400.0,92.52,93.19,92.47,92.96,250400.0
2014-09-03 09:30:00,93.2,93.99,92.56,93.69,60200.0,93.2,93.99,92.56,93.69,60200.0
2014-09-03 10:00:00,93.6,93.97,93.38,93.49,48100.0,93.6,93.97,93.38,93.49,48100.0
2014-09-03 10:30:00,93.46,93.8,93.34,93.34,36800.0,93.46,93.8,93.34,93.34,36800.0
2014-09-03 11:00:00,93.35,93.45,92.63,92.75,35800.0,93.35,93.45,92.63,92.75,35800.0
2014-09-03 11:30:00,92.73,92.88,92.45,92.46,19100.0,92.73,92.88,92.45,92.46,19100.0
2014-09-03 12:00:00,92.44,92.69,92.26,92.66,8700.0,92.44,92.69,92.26,92.66,8700.0
2014-09-03 12:30:00,92.63,92.68,92.44,92.54,26500.0,92.63,92.68,92.44,92.54,26500.0
2014-09-03 13:00:00,92.53,92.53,92.3,92.31,38600.0,92.53,92.53,92.3,92.31,38600.0
2014-09-03 13:30:00,92.31,92.47,92.27,92.37,19400.0,92.31,92.47,92.27,92.37,19400.0
2014-09-03 14:00:00,92.34,92.71,92.33,92.68,20800.0,92.34,92.71,92.33,92.68,20800.0
2014-09-03 14:30:00,92.68,92.84,92.61,92.66,36600.0,92.68,92.84,92.61,92.66,36600.0
2014-09-03 15:00:00,92.66,92.95,92.5,92.9,30300.0,92.66,92.95,92.5,92.9,30300.0
2014-09-03 15:30:00,92.88,92.99,92.6,92.83,105400.0,92.88,92.99,92.6,92.83,105400.0
2014-09-04 09:30:00,92.99,93.41,92.54,92.72,61600.0,92.99,93.41,92.54,92.72,61600.0
2014-09-04 10:00:00,92.76,92.94,92.41,92.41,38000.0,92.76,92.94,92.41,92.41,38000.0
2014-09-04 10:30:00,92.34,92.7,92.11,92.3,33100.0,92.34,92.7,92.11,92.3,33100.0
2014-09-04 11:00:00,92.35,92.93,92.35,92.55,48700.0,92.35,92.93,92.35,92.55,48700.0
2014-09-04 11:30:00,92.56,92.73,92.13,92.27,33100.0,92.56,92.73,92.13,92.27,33100.0
2014-09-04 12:00:00,92.33,92.36,92.1,92.15,42300.0,92.33,92.36,92.1,92.15,42300.0
2014-09-04 12:30:00,92.15,92.31,92.1,92.13,19800.0,92.15,92.31,92.1,92.13,19800.0
2014-09-04 13:00:00,92.13,92.42,92.1,92.25,41200.0,92.13,92.42,92.1,92.25,41200.0
2014-09-04 13:30:00,92.25,92.27,92.0,92.14,22500.0,92.25,92.27,92.0,92.14,22500.0
2014-09-04 14:00:00,92.14,92.34,92.1,92.22,22000.0,92.14,92.34,92.1,92.22,22000.0
2014-09-04 14:30:00,92.22,92.22,91.64,91.67,51000.0,92.22,92.22,91.64,91.67,51000.0
2014-09-04 15:00:00,91.75,91.82,91.1,91.43,59100.0,91.75,91.82,91.1,91.43,59100.0
2014-09-04 15:30:00,91.4,91.55,90.99,91.54,142500.0,91.4,91.55,90.99,91.54,142500.0
2014-09-05 09:30:00,94.68,96.31,93.55,96.06,367300.0,94.68,96.31,93.55,96.06,367300.0
2014-09-05 10:00:00,96.06,96.25,94.77,95.3,316700.0,96.06,96.25,94.77,95.3,316700.0
2014-09-05 10:30:00,95.29,95.7,94.71,95.04,66100.0,95.29,95.7,94.71,95.04,66100.0
2014-09-05 11:00:00,95.03,95.06,94.45,94.94,59000.0,95.03,95.06,94.45,94.94,59000.0
2014-09-05 11:30:00,94.96,95.04,94.75,94.96,104800.0,94.96,95.04,94.75,94.96,104800.0
2014-09-05 12:00:00,94.96,95.39,94.85,95.37,48500.0,94.96,95.39,94.85,95.37,48500.0
2014-09-05 12:30:00,95.38,95.41,94.98,95.34,47700.0,95.38,95.41,94.98,95.34,47700.0
2014-09-05 13:00:00,95.32,95.41,94.98,95.1,119100.0,95.32,95.41,94.98,95.1,119100.0
2014-09-05 13:30:00,95.15,95.15,94.84,95.01,61000.0,95.15,95.15,94.84,95.01,61000.0
2014-09-05 14:00:00,95.0,95.34,94.99,95.3,47900.0,95.0,95.34,94.99,95.3,47900.0
2014-09-05 14:30:00,95.29,95.32,94.96,95.08,88900.0,95.29,95.32,94.96,95.08,88900.0
2014-09-05 15:00:00,95.06,95.12,94.8,94.97,93700.0,95.06,95.12,94.8,94.97,93700.0
2014-09-05 15:30:00,94.96,95.14,94.94,95.05,233500.0,94.96,95.14,94.94,95.05,233500.0
2014-09-08 09:30:00,95.07,96.4,95.0,95.07,169000.0,95.07,96.4,95.0,95.07,169000.0
2014-09-08 10:00:00,95.06,95.38,94.81,95.29,74700.0,95.06,95.38,94.81,95.29,74700.0
2014-09-08 10:30:00,95.33,95.33,94.82,95.04,95700.0,95.33,95.33,94.82,95.04,95700.0
2014-09-08 11:00:00,95.04,95.06,94.71,94.9,64300.0,95.04,95.06,94.71,94.9,64300.0
2014-09-08 11:30:00,94.93,95.02,94.14,94.31,38700.0,94.93,95.02,94.14,94.31,38700.0
2014-09-08 12:00:00,94.29,94.51,94.15,94.49,74700.0,94.29,94.51,94.15,94.49,74700.0
2014-09-08 12:30:00,94.51,94.89,94.51,94.79,28400.0,94.51,94.89,94.51,94.79,28400.0
2014-09-08 13:00:00,94.77,94.91,94.11,94.11,38800.0,94.77,94.91,94.11,94.11,38800.0
2014-09-08 13:30:00,94.17,94.45,94.02,94.45,38600.0,94.17,94.45,94.02,94.45,38600.0
2014-09-08 14:00:00,94.38,94.5,94.22,94.32,32400.0,94.38,94.5,94.22,94.32,32400.0
2014-09-08 14:30:00,94.32,94.5,94.18,94.4,25100.0,94.32,94.5,94.18,94.4,25100.0
2014-09-08 15:00:00,94.41,94.58,94.39,94.5,85000.0,94.41,94.58,94.39,94.5,85000.0
2014-09-08 15:30:00,94.5,94.62,94.38,94.47,179500.0,94.5,94.62,94.38,94.47,179500.0
2014-09-09 09:30:00,94.17,94.48,93.07,93.11,68900.0,94.17,94.48,93.07,93.11,68900.0
2014-09-09 10:00:00,93.25,93.74,93.07,93.46,66000.0,93.25,93.74,93.07,93.46,66000.0
2014-09-09 10:30:00,93.49,93.72,93.31,93.43,56000.0,93.49,93.72,93.31,93.43,56000.0
2014-09-09 11:00:00,93.43,93.56,93.28,93.34,52300.0,93.43,93.56,93.28,93.34,52300.0
2014-09-09 11:30:00,93.39,93.75,93.37,93.75,65500.0,93.39,93.75,93.37,93.75,65500.0
2014-09-09 12:00:00,93.77,94.06,93.5,93.56,37700.0,93.77,94.06,93.5,93.56,37700.0
2014-09-09 12:30:00,93.48,93.51,93.18,93.32,36300.0,93.48,93.51,93.18,93.32,36300.0
2014-09-09 13:00:00,93.29,93.38,93.12,93.36,18900.0,93.29,93.38,93.12,93.36,18900.0
2014-09-09 13:30:00,93.34,93.73,93.34,93.46,17100.0,93.34,93.73,93.34,93.46,17100.0
2014-09-09 14:00:00,93.48,93.61,93.1,93.1,23400.0,93.48,93.61,93.1,93.1,23400.0
2014-09-09 14:30:00,93.15,93.32,93.05,93.32,37900.0,93.15,93.32,93.05,93.32,37900.0
2014-09-09 15:00:00,93.3,93.32,92.48,92.75,67500.0,93.3,93.32,92.48,92.75,67500.0
2014-09-09 15:30:00,92.73,93.25,92.68,93.14,147400.0,92.73,93.25,92.68,93.14,147400.0
2014-09-10 09:30:00,93.2,94.07,92.8,93.49,46000.0,93.2,94.07,92.8,93.49,46000.0
2014-09-10 10:00:00,93.53,94.5,93.43,94.31,101100.0,93.53,94.5,93.43,94.31,101100.0
2014-09-10 10:30:00,94.29,94.55,94.1,94.34,125800.0,94.29,94.55,94.1,94.34,125800.0
2014-09-10 11:00:00,94.32,94.59,94.32,94.48,58500.0,94.32,94.59,94.32,94.48,58500.0
2014-09-10 11:30:00,94.48,94.53,94.27,94.5,34700.0,94.48,94.53,94.27,94.5,34700.0
2014-09-10 12:00:00,94.5,94.53,94.27,94.49,29000.0,94.5,94.53,94.27,94.49,29000.0
2014-09-10 12:30:00,94.45,94.51,94.38,94.49,19500.0,94.45,94.51,94.38,94.49,19500.0
2014-09-10 13:00:00,94.49,94.53,94.39,94.44,69300.0,94.49,94.53,94.39,94.44,69300.0
2014-09-10 13:30:00,94.47,94.74,94.29,94.74,31100.0,94.47,94.74,94.29,94.74,31100.0
2014-09-10 14:00:00,94.74,94.98,94.61,94.7,57900.0,94.74,94.98,94.61,94.7,57900.0
2014-09-10 14:30:00,94.68,94.71,94.35,94.5,104000.0,94.68,94.71,94.35,94.5,104000.0
2014-09-10 15:00:00,94.49,94.98,94.44,94.93,170700.0,94.49,94.98,94.44,94.93,170700.0
2014-09-10 15:30:00,94.92,94.98,94.48,94.71,259000.0,94.92,94.98,94.48,94.71,259000.0
2014-09-11 09:30:00,94.3,96.2,94.01,94.77,128500.0,94.3,96.2,94.01,94.77,128500.0
2014-09-11 10:00:00,94.77,94.78,93.1,93.22,94900.0,94.77,94.78,93.1,93.22,94900.0
2014-09-11 10:30:00,93.22,93.34,92.89,93.13,98800.0,93.22,93.34,92.89,93.13,98800.0
2014-09-11 11:00:00,93.18,93.55,93.07,93.23,77800.0,93.18,93.55,93.07,93.23,77800.0
2014-09-11 11:30:00,93.25,93.45,92.92,93.0,42700.0,93.25,93.45,92.92,93.0,42700.0
2014-09-11 12:00:00,92.97,93.52,92.95,93.52,49100.0,92.97,93.52,92.95,93.52,49100.0
2014-09-11 12:30:00,93.41,93.43,92.98,92.98,18300.0,93.41,93.43,92.98,92.98,18300.0
2014-09-11 13:00:00,93.02,93.19,92.41,92.6,53600.0,93.02,93.19,92.41,92.6,53600.0
2014-09-11 13:30:00,92.55,92.86,92.27,92.64,41300.0,92.55,92.86,92.27,92.64,41300.0
2014-09-11 14:00:00,92.65,92.87,92.57,92.81,28100.0,92.65,92.87,92.57,92.81,28100.0
2014-09-11 14:30:00,92.84,93.23,92.75,93.15,61900.0,92.84,93.23,92.75,93.15,61900.0
2014-09-11 15:00:00,93.1,93.96,93.1,93.89,83400.0,93.1,93.96,93.1,93.89,83400.0
2014-09-11 15:30:00,93.89,94.34,93.74,94.29,162900.0,93.89,94.34,93.74,94.29,162900.0
2014-09-12 09:30:00,93.97,93.98,92.17,92.22,84100.0,93.97,93.98,92.17,92.22,84100.0
2014-09-12 10:00:00,92.23,92.64,92.06,92.61,121000.0,92.23,92.64,92.06,92.61,121000.0
2014-09-12 10:30:00,92.57,92.81,92.43,92.75,64200.0,92.57,92.81,92.43,92.75,64200.0
2014-09-12 11:00:00,92.82,93.09,92.65,93.04,41500.0,92.82,93.09,92.65,93.04,41500.0
2014-09-12 11:30:00,93.06,93.06,92.84,92.98,41500.0,93.06,93.06,92.84,92.98,41500.0
2014-09-12 12:00:00,92.9,93.16,92.78,93.05,31200.0,92.9,93.16,92.78,93.05,31200.0
2014-09-12 12:30:00,93.05,93.25,92.88,93.2,50000.0,93.05,93.25,92.88,93.2,50000.0
2014-09-12 13:00:00,93.16,93.16,92.5,92.64,59300.0,93.16,93.16,92.5,92.64,59300.0
2014-09-12 13:30:00,92.51,92.66,92.27,92.44,42800.0,92.51,92.66,92.27,92.44,42800.0
2014-09-12 14:00:00,92.44,92.76,92.32,92.67,44900.0,92.44,92.76,92.32,92.67,44900.0
2014-09-12 14:30:00,92.64,92.68,92.12,92.16,80600.0,92.64,92.68,92.12,92.16,80600.0
2014-09-12 15:00:00,92.15,92.8,92.05,92.69,29800.0,92.15,92.8,92.05,92.69,29800.0
2014-09-12 15:30:00,92.76,93.18,92.73,92.99,142200.0,92.76,93.18,92.73,92.99,142200.0
2014-09-15 09:30:00,92.81,92.81,91.36,91.86,91400.0,92.81,92.81,91.36,91.86,91400.0
2014-09-15 10:00:00,91.91,92.24,91.4,91.83,100100.0,91.91,92.24,91.4,91.83,100100.0
2014-09-15 10:30:00,91.83,92.18,91.52,91.84,109100.0,91.83,92.18,91.52,91.84,109100.0
2014-09-15 11:00:00,91.78,91.91,91.39,91.55,59600.0,91.78,91.91,91.39,91.55,59600.0
2014-09-15 11:30:00,91.51,91.83,91.48,91.74,91300.0,91.51,91.83,91.48,91.74,91300.0
2014-09-15 12:00:00,91.76,91.95,91.67,91.87,37400.0,91.76,91.95,91.67,91.87,37400.0
2014-09-15 12:30:00,91.89,92.31,91.66,92.31,37500.0,91.89,92.31,91.66,92.31,37500.0
2014-09-15 13:00:00,92.28,92.35,91.59,91.64,33900.0,92.28,92.35,91.59,91.64,33900.0
2014-09-15 13:30:00,91.52,91.75,91.27,91.43,22500.0,91.52,91.75,91.27,91.43,22500.0
2014-09-15 14:00:00,91.4,92.05,91.39,92.04,29300.0,91.4,92.05,91.39,92.04,29300.0
2014-09-15 14:30:00,92.11,92.3,92.08,92.25,30600.0,92.11,92.3,92.08,92.25,30600.0
2014-09-15 15:00:00,92.25,92.28,92.0,92.25,34300.0,92.25,92.28,92.0,92.25,34300.0
2014-09-15 15:30:00,92.22,92.3,92.07,92.13,149000.0,92.22,92.3,92.07,92.13,149000.0
2014-09-16 09:30:00,92.22,92.22,91.25,91.45,113400.0,92.22,92.22,91.25,91.45,113400.0
2014-09-16 10:00:00,91.4,92.02,91.19,91.37,86700.0,91.4,92.02,91.19,91.37,86700.0
2014-09-16 10:30:00,91.42,91.5,91.04,91.15,40500.0,91.42,91.5,91.04,91.15,40500.0
2014-09-16 11:00:00,91.12,91.31,91.07,91.21,83700.0,91.12,91.31,91.07,91.21,83700.0
2014-09-16 11:30:00,91.26,91.69,91.11,91.41,102300.0,91.26,91.69,91.11,91.41,102300.0
2014-09-16 12:00:00,91.43,92.43,91.43,92.42,97300.0,91.43,92.43,91.43,92.42,97300.0
2014-09-16 12:30:00,92.42,92.8,92.38,92.66,32400.0,92.42,92.8,92.38,92.66,32400.0
2014-09-16 13:00:00,92.7,93.09,92.58,92.65,74000.0,92.7,93.09,92.58,92.65,74000.0
2014-09-16 13:30:00,92.68,93.89,92.67,93.82,133000.0,92.68,93.89,92.67,93.82,133000.0
2014-09-16 14:00:00,93.79,94.11,93.78,93.92,58000.0,93.79,94.11,93.78,93.92,58000.0
2014-09-16 14:30:00,93.97,94.05,93.64,93.67,40100.0,93.97,94.05,93.64,93.67,40100.0
2014-09-16 15:00:00,93.66,94.3,93.62,94.05,56800.0,93.66,94.3,93.62,94.05,56800.0
2014-09-16 15:30:00,94.02,94.23,93.81,93.85,203800.0,94.02,94.23,93.81,93.85,203800.0
2014-09-17 09:30:00,94.3,94.55,93.32,94.02,129800.0,94.3,94.55,93.32,94.02,129800.0
2014-09-17 10:00:00,94.0,94.26,93.05,93.62,58000.0,94.0,94.26,93.05,93.62,58000.0
2014-09-17 10:30:00,93.62,93.71,93.22,93.34,32500.0,93.62,93.71,93.22,93.34,32500.0
2014-09-17 11:00:00,93.32,93.77,93.28,93.77,26500.0,93.32,93.77,93.28,93.77,26500.0
2014-09-17 11:30:00,93.75,94.02,93.54,94.01,16000.0,93.75,94.02,93.54,94.01,16000.0
2014-09-17 12:00:00,94.0,94.11,93.48,93.5,28000.0,94.0,94.11,93.48,93.5,28000.0
2014-09-17 12:30:00,93.44,93.51,93.32,93.34,10400.0,93.44,93.51,93.32,93.34,10400.0
2014-09-17 13:00:00,93.4,93.4,92.67,92.67,42600.0,93.4,93.4,92.67,92.67,42600.0
2014-09-17 13:30:00,92.64,92.83,92.57,92.72,38000.0,92.64,92.83,92.57,92.72,38000.0
2014-09-17 14:00:00,92.66,94.0,92.04,94.0,77300.0,92.66,94.0,92.04,94.0,77300.0
2014-09-17 14:30:00,94.01,94.31,93.75,94.29,53300.0,94.01,94.31,93.75,94.29,53300.0
2014-09-17 15:00:00,94.26,94.92,94.24,94.84,123800.0,94.26,94.92,94.24,94.84,123800.0
2014-09-17 15:30:00,94.8,94.81,94.18,94.5,277300.0,94.8,94.81,94.18,94.5,277300.0
2014-09-18 09:30:00,94.9,95.65,94.32,95.65,100000.0,94.9,95.65,94.32,95.65,100000.0
2014-09-18 10:00:00,95.52,95.99,95.28,95.33,100600.0,95.52,95.99,95.28,95.33,100600.0
2014-09-18 10:30:00,95.29,95.59,95.2,95.27,58600.0,95.29,95.59,95.2,95.27,58600.0
2014-09-18 11:00:00,95.26,95.68,95.15,95.56,66400.0,95.26,95.68,95.15,95.56,66400.0
2014-09-18 11:30:00,95.54,95.8,95.51,95.72,55300.0,95.54,95.8,95.51,95.72,55300.0
2014-09-18 12:00:00,95.75,96.16,95.7,96.15,78300.0,95.75,96.16,95.7,96.15,78300.0
2014-09-18 12:30:00,96.15,96.4,96.09,96.4,61100.0,96.15,96.4,96.09,96.4,61100.0
2014-09-18 13:00:00,96.42,96.43,96.21,96.27,51100.0,96.42,96.43,96.21,96.27,51100.0
2014-09-18 13:30:00,96.23,96.41,96.22,96.36,43100.0,96.23,96.41,96.22,96.36,43100.0
2014-09-18 14:00:00,96.39,96.85,96.37,96.51,56500.0,96.39,96.85,96.37,96.51,56500.0
2014-09-18 14:30:00,96.48,96.93,96.23,96.31,52000.0,96.48,96.93,96.23,96.31,52000.0
2014-09-18 15:00:00,96.31,96.55,96.3,96.46,76000.0,96.31,96.55,96.3,96.46,76000.0
2014-09-18 15:30:00,96.48,97.42,96.45,97.36,306300.0,96.48,97.42,96.45,97.36,306300.0
2014-09-19 09:30:00,98.12,99.59,97.54,99.4,650300.0,98.12,99.59,97.54,99.4,650300.0
2014-09-19 10:00:00,99.38,99.85,98.72,99.73,323700.0,99.38,99.85,98.72,99.73,323700.0
2014-09-19 10:30:00,99.73,101.06,99.43,100.71,364100.0,99.73,101.06,99.43,100.71,364100.0
2014-09-19 11:00:00,100.75,101.07,100.04,100.59,232000.0,100.75,101.07,100.04,100.59,232000.0
2014-09-19 11:30:00,100.56,100.63,100.23,100.42,165200.0,100.56,100.63,100.23,100.42,165200.0
2014-09-19 12:00:00,100.37,100.49,100.13,100.28,149000.0,100.37,100.49,100.13,100.28,149000.0
2014-09-19 12:30:00,100.34,101.12,100.22,101.11,252000.0,100.34,101.12,100.22,101.11,252000.0
2014-09-19 13:00:00,101.08,102.99,101.08,102.89,265600.0,101.08,102.99,101.08,102.89,265600.0
2014-09-19 13:30:00,102.9,105.53,102.88,104.25,769500.0,102.9,105.53,102.88,104.25,769500.0
2014-09-19 14:00:00,104.24,104.88,103.81,104.57,297400.0,104.24,104.88,103.81,104.57,297400.0
2014-09-19 14:30:00,104.57,105.08,103.95,104.13,206600.0,104.57,105.08,103.95,104.13,206600.0
2014-09-19 15:00:00,104.11,104.9,103.95,104.65,187500.0,104.11,104.9,103.95,104.65,187500.0
2014-09-19 15:30:00,104.66,104.74,103.41,103.78,505000.0,104.66,104.74,103.41,103.78,505000.0
2014-09-22 09:30:00,103.23,103.99,102.71,103.92,228500.0,103.23,103.99,102.71,103.92,228500.0
2014-09-22 10:00:00,103.84,105.11,103.28,103.76,265000.0,103.84,105.11,103.28,103.76,265000.0
2014-09-22 10:30:00,103.76,104.48,103.56,103.83,332500.0,103.76,104.48,103.56,103.83,332500.0
2014-09-22 11:00:00,103.8,104.93,103.56,104.24,95600.0,103.8,104.93,103.56,104.24,95600.0
2014-09-22 11:30:00,104.2,105.07,104.1,104.78,134400.0,104.2,105.07,104.1,104.78,134400.0
2014-09-22 12:00:00,104.8,105.32,104.61,105.29,176100.0,104.8,105.32,104.61,105.29,176100.0
2014-09-22 12:30:00,105.29,105.3,103.44,103.54,160600.0,105.29,105.3,103.44,103.54,160600.0
2014-09-22 13:00:00,103.48,103.83,103.22,103.77,89700.0,103.48,103.83,103.22,103.77,89700.0
2014-09-22 13:30:00,103.73,104.25,103.61,104.0,150700.0,103.73,104.25,103.61,104.0,150700.0
2014-09-22 14:00:00,103.98,104.2,103.87,103.98,121600.0,103.98,104.2,103.87,103.98,121600.0
2014-09-22 14:30:00,103.91,104.8,103.85,104.8,80200.0,103.91,104.8,103.85,104.8,80200.0
2014-09-22 15:00:00,104.8,105.09,104.39,104.78,73100.0,104.8,105.09,104.39,104.78,73100.0
2014-09-22 15:30:00,104.82,105.37,104.43,104.72,302000.0,104.82,105.37,104.43,104.72,302000.0
2014-09-23 09:30:00,104.28,104.28,102.78,104.15,227000.0,104.28,104.28,102.78,104.15,227000.0
2014-09-23 10:00:00,104.16,104.16,103.67,103.86,186300.0,104.16,104.16,103.67,103.86,186300.0
2014-09-23 10:30:00,103.83,104.75,103.78,104.41,103800.0,103.83,104.75,103.78,104.41,103800.0
2014-09-23 11:00:00,104.43,104.53,103.78,103.93,119400.0,104.43,104.53,103.78,103.93,119400.0
2014-09-23 11:30:00,103.96,105.19,103.92,105.1,142800.0,103.96,105.19,103.92,105.1,142800.0
2014-09-23 12:00:00,105.14,105.21,104.82,104.82,69300.0,105.14,105.21,104.82,104.82,69300.0
2014-09-23 12:30:00,104.86,105.05,104.39,104.51,63500.0,104.86,105.05,104.39,104.51,63500.0
2014-09-23 13:00:00,104.5,104.69,104.41,104.5,98100.0,104.5,104.69,104.41,104.5,98100.0
2014-09-23 13:30:00,104.6,104.97,104.55,104.63,58900.0,104.6,104.97,104.55,104.63,58900.0
2014-09-23 14:00:00,104.59,105.13,104.57,104.93,94700.0,104.59,105.13,104.57,104.93,94700.0
2014-09-23 14:30:00,104.94,105.05,104.84,104.98,72300.0,104.94,105.05,104.84,104.98,72300.0
2014-09-23 15:00:00,105.02,105.3,104.92,105.17,85200.0,105.02,105.3,104.92,105.17,85200.0
2014-09-23 15:30:00,105.17,105.72,104.73,104.81,515000.0,105.17,105.72,104.73,104.81,515000.0
2014-09-24 09:30:00,104.8,106.78,104.1,106.16,209600.0,104.8,106.78,104.1,106.16,209600.0
2014-09-24 10:00:00,106.1,107.39,105.88,107.38,269400.0,106.1,107.39,105.88,107.38,269400.0
2014-09-24 10:30:00,107.35,107.97,107.21,107.21,239600.0,107.35,107.97,107.21,107.21,239600.0
2014-09-24 11:00:00,107.28,107.57,106.84,107.57,174200.0,107.28,107.57,106.84,107.57,174200.0
2014-09-24 11:30:00,107.62,108.14,107.58,107.97,131200.0,107.62,108.14,107.58,107.97,131200.0
2014-09-24 12:00:00,107.97,108.98,107.85,108.84,131800.0,107.97,108.98,107.85,108.84,131800.0
2014-09-24 12:30:00,108.8,109.6,108.73,109.29,226400.0,108.8,109.6,108.73,109.29,226400.0
2014-09-24 13:00:00,109.29,110.97,109.23,109.99,446600.0,109.29,110.97,109.23,109.99,446600.0
2014-09-24 13:30:00,109.99,111.16,109.89,110.79,262700.0,109.99,111.16,109.89,110.79,262700.0
2014-09-24 14:00:00,110.87,111.93,110.82,110.92,253200.0,110.87,111.93,110.82,110.92,253200.0
2014-09-24 14:30:00,110.95,111.78,110.76,111.12,238000.0,110.95,111.78,110.76,111.12,238000.0
2014-09-24 15:00:00,111.13,111.58,110.87,111.54,105900.0,111.13,111.58,110.87,111.54,105900.0
2014-09-24 15:30:00,111.53,112.1,111.53,111.98,543800.0,111.53,112.1,111.53,111.98,543800.0
2014-09-25 09:30:00,111.43,112.71,110.78,110.93,238700.0,111.43,112.71,110.78,110.93,238700.0
2014-09-25 10:00:00,111.07,111.34,110.34,110.86,298400.0,111.07,111.34,110.34,110.86,298400.0
2014-09-25 10:30:00,110.9,111.18,109.97,111.0,186100.0,110.9,111.18,109.97,111.0,186100.0
2014-09-25 11:00:00,111.0,111.34,110.82,111.03,125900.0,111.0,111.34,110.82,111.03,125900.0
2014-09-25 11:30:00,111.02,111.93,110.9,111.06,94700.0,111.02,111.93,110.9,111.06,94700.0
2014-09-25 12:00:00,111.01,111.38,110.94,111.09,73500.0,111.01,111.38,110.94,111.09,73500.0
2014-09-25 12:30:00,111.01,111.36,110.93,111.36,83100.0,111.01,111.36,110.93,111.36,83100.0
2014-09-25 13:00:00,111.36,111.52,111.21,111.35,105400.0,111.36,111.52,111.21,111.35,105400.0
2014-09-25 13:30:00,111.33,111.53,111.03,111.37,90900.0,111.33,111.53,111.03,111.37,90900.0
2014-09-25 14:00:00,111.38,111.38,110.92,111.07,96700.0,111.38,111.38,110.92,111.07,96700.0
2014-09-25 14:30:00,111.14,111.3,111.0,111.23,96100.0,111.14,111.3,111.0,111.23,96100.0
2014-09-25 15:00:00,111.24,111.32,110.95,111.02,120600.0,111.24,111.32,110.95,111.02,120600.0
2014-09-25 15:30:00,111.02,111.3,110.21,110.29,469100.0,111.02,111.3,110.21,110.29,469100.0
2014-09-26 09:30:00,112.36,113.24,110.92,112.03,201200.0,112.36,113.24,110.92,112.03,201200.0
2014-09-26 10:00:00,112.03,113.58,111.83,112.93,138000.0,112.03,113.58,111.83,112.93,138000.0
2014-09-26 10:30:00,113.01,113.44,112.09,112.47,152600.0,113.01,113.44,112.09,112.47,152600.0
2014-09-26 11:00:00,112.45,112.5,111.66,112.27,102100.0,112.45,112.5,111.66,112.27,102100.0
2014-09-26 11:30:00,112.29,112.77,112.2,112.67,102100.0,112.29,112.77,112.2,112.67,102100.0
2014-09-26 12:00:00,112.65,113.43,112.54,113.29,74100.0,112.65,113.43,112.54,113.29,74100.0
2014-09-26 12:30:00,113.26,113.95,112.84,113.82,111200.0,113.26,113.95,112.84,113.82,111200.0
2014-09-26 13:00:00,113.82,114.24,113.65,113.68,74800.0,113.82,114.24,113.65,113.68,74800.0
2014-09-26 13:30:00,113.69,113.69,113.1,113.22,78900.0,113.69,113.69,113.1,113.22,78900.0
2014-09-26 14:00:00,113.25,113.85,112.88,113.84,109300.0,113.25,113.85,112.88,113.84,109300.0
2014-09-26 14:30:00,113.85,113.95,113.28,113.34,99000.0,113.85,113.95,113.28,113.34,99000.0
2014-09-26 15:00:00,113.3,113.48,113.07,113.46,140800.0,113.3,113.48,113.07,113.46,140800.0
2014-09-26 15:30:00,113.46,113.99,113.37,113.59,342700.0,113.46,113.99,113.37,113.59,342700.0
2014-09-29 09:30:00,112.99,113.33,110.91,113.15,217300.0,112.99,113.33,110.91,113.15,217300.0
2014-09-29 10:00:00,113.17,116.54,112.94,116.4,212800.0,113.17,116.54,112.94,116.4,212800.0
2014-09-29 10:30:00,116.5,116.88,115.64,115.89,170900.0,116.5,116.88,115.64,115.89,170900.0
2014-09-29 11:00:00,115.91,116.17,115.29,115.82,121000.0,115.91,116.17,115.29,115.82,121000.0
2014-09-29 11:30:00,115.78,116.2,115.29,116.14,99900.0,115.78,116.2,115.29,116.14,99900.0
2014-09-29 12:00:00,116.03,116.18,114.09,114.35,132500.0,116.03,116.18,114.09,114.35,132500.0
2014-09-29 12:30:00,114.35,114.41,113.54,113.64,76600.0,114.35,114.41,113.54,113.64,76600.0
2014-09-29 13:00:00,113.64,114.32,113.58,114.27,85000.0,113.64,114.32,113.58,114.27,85000.0
2014-09-29 13:30:00,114.28,114.52,113.79,113.86,48200.0,114.28,114.52,113.79,113.86,48200.0
2014-09-29 14:00:00,113.88,114.04,112.91,113.34,115400.0,113.88,114.04,112.91,113.34,115400.0
2014-09-29 14:30:00,113.34,113.58,113.15,113.37,70700.0,113.34,113.58,113.15,113.37,70700.0
2014-09-29 15:00:00,113.36,114.15,113.2,114.04,127800.0,113.36,114.15,113.2,114.04,127800.0
2014-09-29 15:30:00,114.05,114.16,113.78,113.92,193600.0,114.05,114.16,113.78,113.92,193600.0
2014-09-30 09:30:00,113.37,113.87,111.82,113.21,188700.0,113.37,113.87,111.82,113.21,188700.0
2014-09-30 10:00:00,113.35,113.47,112.07,112.78,206600.0,113.35,113.47,112.07,112.78,206600.0
2014-09-30 10:30:00,112.77,114.41,112.62,114.32,155600.0,112.77,114.41,112.62,114.32,155600.0
2014-09-30 11:00:00,114.26,114.43,113.62,113.63,105700.0,114.26,114.43,113.62,113.63,105700.0
2014-09-30 11:30:00,113.63,113.86,113.38,113.56,95800.0,113.63,113.86,113.38,113.56,95800.0
2014-09-30 12:00:00,113.65,113.86,113.49,113.65,85900.0,113.65,113.86,113.49,113.65,85900.0
2014-09-30 12:30:00,113.66,113.66,112.34,112.37,80900.0,113.66,113.66,112.34,112.37,80900.0
2014-09-30 13:00:00,112.37,112.93,112.32,112.5,90900.0,112.37,112.93,112.32,112.5,90900.0
2014-09-30 13:30:00,112.5,112.63,111.68,111.73,93600.0,112.5,112.63,111.68,111.73,93600.0
2014-09-30 14:00:00,111.73,111.87,110.58,111.37,175200.0,111.73,111.87,110.58,111.37,175200.0
2014-09-30 14:30:00,111.39,111.9,111.09,111.49,119600.0,111.39,111.9,111.09,111.49,119600.0
2014-09-30 15:00:00,111.49,112.24,111.33,111.89,114900.0,111.49,112.24,111.33,111.89,114900.0
2014-09-30 15:30:00,111.92,112.8,111.82,112.32,292900.0,111.92,112.8,111.82,112.32,292900.0
2014-10-01 09:30:00,112.88,112.89,108.69,108.91,265100.0,112.88,112.89,108.69,108.91,265100.0
2014-10-01 10:00:00,108.91,108.95,107.63,107.7,203700.0,108.91,108.95,107.63,107.7,203700.0
2014-10-01 10:30:00,107.74,108.0,107.23,107.9,156200.0,107.74,108.0,107.23,107.9,156200.0
2014-10-01 11:00:00,107.92,108.55,107.7,108.41,141300.0,107.92,108.55,107.7,108.41,141300.0
2014-10-01 11:30:00,108.42,108.85,107.66,107.92,217400.0,108.42,108.85,107.66,107.92,217400.0
2014-10-01 12:00:00,107.92,107.99,107.29,107.84,73100.0,107.92,107.99,107.29,107.84,73100.0
2014-10-01 12:30:00,107.83,107.88,107.31,107.38,50900.0,107.83,107.88,107.31,107.38,50900.0
2014-10-01 13:00:00,107.37,107.84,106.96,107.62,114200.0,107.37,107.84,106.96,107.62,114200.0
2014-10-01 13:30:00,107.56,107.68,106.31,106.33,98600.0,107.56,107.68,106.31,106.33,98600.0
2014-10-01 14:00:00,106.51,107.08,106.37,106.51,96600.0,106.51,107.08,106.37,106.51,96600.0
2014-10-01 14:30:00,106.51,106.61,105.8,105.93,150100.0,106.51,106.61,105.8,105.93,150100.0
2014-10-01 15:00:00,105.98,106.12,105.27,105.58,136200.0,105.98,106.12,105.27,105.58,136200.0
2014-10-01 15:30:00,105.57,107.26,105.57,107.25,510300.0,105.57,107.26,105.57,107.25,510300.0
2014-10-02 09:30:00,107.14,107.37,103.47,103.97,392200.0,107.14,107.37,103.47,103.97,392200.0
2014-10-02 10:00:00,103.97,104.23,102.72,103.52,266000.0,103.97,104.23,102.72,103.52,266000.0
2014-10-02 10:30:00,103.47,103.61,101.52,101.59,255200.0,103.47,103.61,101.52,101.59,255200.0
2014-10-02 11:00:00,101.59,103.7,101.56,103.2,144200.0,101.59,103.7,101.56,103.2,144200.0
2014-10-02 11:30:00,103.23,103.3,102.03,102.96,76400.0,103.23,103.3,102.03,102.96,76400.0
2014-10-02 12:00:00,102.96,103.86,102.82,103.77,60900.0,102.96,103.86,102.82,103.77,60900.0
2014-10-02 12:30:00,103.85,104.96,103.83,104.91,84100.0,103.85,104.96,103.83,104.91,84100.0
2014-10-02 13:00:00,104.87,105.98,104.54,105.93,96300.0,104.87,105.98,104.54,105.93,96300.0
2014-10-02 13:30:00,105.96,106.37,105.57,105.62,61500.0,105.96,106.37,105.57,105.62,61500.0
2014-10-02 14:00:00,105.65,106.27,105.58,106.09,55700.0,105.65,106.27,105.58,106.09,55700.0
2014-10-02 14:30:00,106.02,106.2,105.67,105.91,123100.0,106.02,106.2,105.67,105.91,123100.0
2014-10-02 15:00:00,105.88,105.89,104.89,104.92,93500.0,105.88,105.89,104.89,104.92,93500.0
2014-10-02 15:30:00,104.89,105.09,104.71,104.76,283200.0,104.89,105.09,104.71,104.76,283200.0
2014-10-03 09:30:00,105.37,105.99,103.79,105.85,174700.0,105.37,105.99,103.79,105.85,174700.0
2014-10-03 10:00:00,105.85,106.55,105.71,106.06,112100.0,105.85,106.55,105.71,106.06,112100.0
2014-10-03 10:30:00,106.13,107.66,106.03,107.62,73600.0,106.13,107.66,106.03,107.62,73600.0
2014-10-03 11:00:00,107.57,107.8,106.92,107.31,74600.0,107.57,107.8,106.92,107.31,74600.0
2014-10-03 11:30:00,107.32,107.59,106.71,107.12,49800.0,107.32,107.59,106.71,107.12,49800.0
2014-10-03 12:00:00,107.05,107.21,106.83,107.21,28500.0,107.05,107.21,106.83,107.21,28500.0
2014-10-03 12:30:00,107.14,107.32,106.99,107.12,45100.0,107.14,107.32,106.99,107.12,45100.0
2014-10-03 13:00:00,107.12,107.4,107.01,107.4,31800.0,107.12,107.4,107.01,107.4,31800.0
2014-10-03 13:30:00,107.41,108.12,107.38,108.09,94000.0,107.41,108.12,107.38,108.09,94000.0
2014-10-03 14:00:00,108.09,108.34,107.92,108.2,103800.0,108.09,108.34,107.92,108.2,103800.0
2014-10-03 14:30:00,108.2,108.36,108.12,108.36,75200.0,108.2,108.36,108.12,108.36,75200.0
2014-10-03 15:00:00,108.36,109.08,108.33,108.79,151500.0,108.36,109.08,108.33,108.79,151500.0
2014-10-03 15:30:00,108.79,108.92,108.43,108.56,401700.0,108.79,108.92,108.43,108.56,401700.0
2014-10-06 09:30:00,109.38,110.55,106.0,107.03,187900.0,109.38,110.55,106.0,107.03,187900.0
2014-10-06 10:00:00,106.96,107.41,105.77,106.03,137700.0,106.96,107.41,105.77,106.03,137700.0
2014-10-06 10:30:00,106.01,106.34,104.82,105.16,153700.0,106.01,106.34,104.82,105.16,153700.0
2014-10-06 11:00:00,105.12,105.36,104.52,105.08,133100.0,105.12,105.36,104.52,105.08,133100.0
2014-10-06 11:30:00,105.09,105.42,104.4,104.94,57800.0,105.09,105.42,104.4,104.94,57800.0
2014-10-06 12:00:00,104.95,105.31,104.88,104.94,38100.0,104.95,105.31,104.88,104.94,38100.0
2014-10-06 12:30:00,104.94,105.4,104.46,104.63,62600.0,104.94,105.4,104.46,104.63,62600.0
2014-10-06 13:00:00,104.62,105.13,104.48,105.13,64900.0,104.62,105.13,104.48,105.13,64900.0
2014-10-06 13:30:00,105.11,105.22,104.83,105.08,65800.0,105.11,105.22,104.83,105.08,65800.0
2014-10-06 14:00:00,105.07,106.05,105.03,106.02,37700.0,105.07,106.05,105.03,106.02,37700.0
2014-10-06 14:30:00,106.01,106.22,105.84,105.85,31900.0,106.01,106.22,105.84,105.85,31900.0
2014-10-06 15:00:00,105.83,105.97,105.61,105.85,49200.0,105.83,105.97,105.61,105.85,49200.0
2014-10-06 15:30:00,105.89,105.89,105.57,105.77,181900.0,105.89,105.89,105.57,105.77,181900.0
2014-10-07 09:30:00,104.7,105.43,103.56,104.76,90100.0,104.7,105.43,103.56,104.76,90100.0
2014-10-07 10:00:00,104.73,106.01,104.54,106.0,74600.0,104.73,106.01,104.54,106.0,74600.0
2014-10-07 10:30:00,106.01,106.04,104.7,104.7,80700.0,106.01,106.04,104.7,104.7,80700.0
2014-10-07 11:00:00,104.68,104.71,103.95,104.09,66700.0,104.68,104.71,103.95,104.09,66700.0
2014-10-07 11:30:00,104.07,104.25,103.73,104.13,42400.0,104.07,104.25,103.73,104.13,42400.0
2014-10-07 12:00:00,104.23,104.38,104.05,104.35,44900.0,104.23,104.38,104.05,104.35,44900.0
2014-10-07 12:30:00,104.32,104.38,103.93,104.09,21400.0,104.32,104.38,103.93,104.09,21400.0
2014-10-07 13:00:00,104.05,104.33,103.82,104.24,29700.0,104.05,104.33,103.82,104.24,29700.0
2014-10-07 13:30:00,104.32,104.32,103.95,103.96,21500.0,104.32,104.32,103.95,103.96,21500.0
2014-10-07 14:00:00,103.94,104.25,103.26,103.42,71000.0,103.94,104.25,103.26,103.42,71000.0
2014-10-07 14:30:00,103.35,103.4,103.02,103.23,69100.0,103.35,103.4,103.02,103.23,69100.0
2014-10-07 15:00:00,103.14,103.4,102.86,103.12,97700.0,103.14,103.4,102.86,103.12,97700.0
2014-10-07 15:30:00,103.18,103.38,102.72,102.79,223200.0,103.18,103.38,102.72,102.79,223200.0
2014-10-08 09:30:00,103.48,104.47,102.86,103.25,78600.0,103.48,104.47,102.86,103.25,78600.0
2014-10-08 10:00:00,103.25,104.01,102.9,102.96,70700.0,103.25,104.01,102.9,102.96,70700.0
2014-10-08 10:30:00,103.0,103.51,102.53,102.89,72000.0,103.0,103.51,102.53,102.89,72000.0
2014-10-08 11:00:00,102.85,103.28,102.56,103.1,60700.0,102.85,103.28,102.56,103.1,60700.0
2014-10-08 11:30:00,103.06,104.04,103.01,104.04,34900.0,103.06,104.04,103.01,104.04,34900.0
2014-10-08 12:00:00,104.07,104.17,103.42,103.53,38100.0,104.07,104.17,103.42,103.53,38100.0
2014-10-08 12:30:00,103.52,103.9,103.03,103.27,32600.0,103.52,103.9,103.03,103.27,32600.0
2014-10-08 13:00:00,103.23,103.46,103.12,103.3,32500.0,103.23,103.46,103.12,103.3,32500.0
2014-10-08 13:30:00,103.17,104.04,103.17,104.0,31000.0,103.17,104.04,103.17,104.0,31000.0
2014-10-08 14:00:00,103.96,105.24,103.84,105.11,82900.0,103.96,105.24,103.84,105.11,82900.0
2014-10-08 14:30:00,105.16,105.68,105.09,105.59,110600.0,105.16,105.68,105.09,105.59,110600.0
2014-10-08 15:00:00,105.62,106.97,105.62,106.65,149000.0,105.62,106.97,105.62,106.65,149000.0
2014-10-08 15:30:00,106.73,107.67,106.27,107.02,304300.0,106.73,107.67,106.27,107.02,304300.0
2014-10-09 09:30:00,105.79,109.15,105.01,107.27,197300.0,105.79,109.15,105.01,107.27,197300.0
2014-10-09 10:00:00,107.06,107.31,105.77,106.88,60900.0,107.06,107.31,105.77,106.88,60900.0
2014-10-09 10:30:00,106.9,107.95,106.75,107.9,67100.0,106.9,107.95,106.75,107.9,67100.0
2014-10-09 11:00:00,107.95,107.95,106.45,107.16,80300.0,107.95,107.95,106.45,107.16,80300.0
2014-10-09 11:30:00,107.12,107.14,105.16,105.16,100700.0,107.12,107.14,105.16,105.16,100700.0
2014-10-09 12:00:00,105.12,105.39,103.92,104.3,48100.0,105.12,105.39,103.92,104.3,48100.0
2014-10-09 12:30:00,104.19,104.33,103.78,104.02,65300.0,104.19,104.33,103.78,104.02,65300.0
2014-10-09 13:00:00,103.95,105.56,103.83,105.29,78400.0,103.95,105.56,103.83,105.29,78400.0
2014-10-09 13:30:00,105.28,106.2,104.87,105.97,104200.0,105.28,106.2,104.87,105.97,104200.0
2014-10-09 14:00:00,105.91,106.0,104.92,104.92,44300.0,105.91,106.0,104.92,104.92,44300.0
2014-10-09 14:30:00,104.91,106.0,104.79,105.38,54400.0,104.91,106.0,104.79,105.38,54400.0
2014-10-09 15:00:00,105.3,106.3,105.11,106.07,76900.0,105.3,106.3,105.11,106.07,76900.0
2014-10-09 15:30:00,105.99,106.43,105.25,105.27,212900.0,105.99,106.43,105.25,105.27,212900.0
2014-10-10 09:30:00,105.26,108.41,105.26,107.28,147700.0,105.26,108.41,105.26,107.28,147700.0
2014-10-10 10:00:00,107.38,107.38,104.11,104.75,102900.0,107.38,107.38,104.11,104.75,102900.0
2014-10-10 10:30:00,104.74,107.81,104.46,107.57,124900.0,104.74,107.81,104.46,107.57,124900.0
2014-10-10 11:00:00,107.75,108.18,106.75,106.85,135500.0,107.75,108.18,106.75,106.85,135500.0
2014-10-10 11:30:00,106.88,107.33,106.14,106.14,125900.0,106.88,107.33,106.14,106.14,125900.0
2014-10-10 12:00:00,106.1,106.8,106.05,106.32,103800.0,106.1,106.8,106.05,106.32,103800.0
2014-10-10 12:30:00,106.41,107.43,106.37,107.26,73600.0,106.41,107.43,106.37,107.26,73600.0
2014-10-10 13:00:00,107.27,107.42,105.41,105.41,53200.0,107.27,107.42,105.41,105.41,53200.0
2014-10-10 13:30:00,105.51,106.78,105.4,106.47,72300.0,105.51,106.78,105.4,106.47,72300.0
2014-10-10 14:00:00,106.45,107.02,105.73,105.79,74100.0,106.45,107.02,105.73,105.79,74100.0
2014-10-10 14:30:00,105.84,106.72,105.62,106.12,102400.0,105.84,106.72,105.62,106.12,102400.0
2014-10-10 15:00:00,106.12,106.33,105.15,105.28,138200.0,106.12,106.33,105.15,105.28,138200.0
2014-10-10 15:30:00,105.29,105.34,104.47,104.73,348600.0,105.29,105.34,104.47,104.73,348600.0
2014-10-13 09:30:00,106.74,109.94,106.0,108.5,351600.0,106.74,109.94,106.0,108.5,351600.0
2014-10-13 10:00:00,108.54,108.66,106.16,106.34,163500.0,108.54,108.66,106.16,106.34,163500.0
2014-10-13 10:30:00,106.34,107.73,106.17,107.27,241200.0,106.34,107.73,106.17,107.27,241200.0
2014-10-13 11:00:00,107.31,108.16,107.27,108.09,152900.0,107.31,108.16,107.27,108.09,152900.0
2014-10-13 11:30:00,107.99,108.59,107.53,107.95,108100.0,107.99,108.59,107.53,107.95,108100.0
2014-10-13 12:00:00,108.05,109.01,107.51,108.89,105100.0,108.05,109.01,107.51,108.89,105100.0
2014-10-13 12:30:00,108.99,109.07,107.98,108.04,135300.0,108.99,109.07,107.98,108.04,135300.0
2014-10-13 13:00:00,108.11,108.36,107.55,107.97,98800.0,108.11,108.36,107.55,107.97,98800.0
2014-10-13 13:30:00,108.0,108.19,107.4,107.61,86200.0,108.0,108.19,107.4,107.61,86200.0
2014-10-13 14:00:00,107.52,108.64,107.49,108.64,77600.0,107.52,108.64,107.49,108.64,77600.0
2014-10-13 14:30:00,108.75,108.76,108.07,108.13,91500.0,108.75,108.76,108.07,108.13,91500.0
2014-10-13 15:00:00,108.13,108.13,107.2,107.29,70000.0,108.13,108.13,107.2,107.29,70000.0
2014-10-13 15:30:00,107.24,107.26,105.63,105.91,280200.0,107.24,107.26,105.63,105.91,280200.0
2014-10-14 09:30:00,107.12,107.61,103.3,103.58,197600.0,107.12,107.61,103.3,103.58,197600.0
2014-10-14 10:00:00,103.66,105.7,103.45,105.44,158600.0,103.66,105.7,103.45,105.44,158600.0
2014-10-14 10:30:00,105.39,106.35,104.82,105.81,54600.0,105.39,106.35,104.82,105.81,54600.0
2014-10-14 11:00:00,105.92,107.29,105.76,107.15,71600.0,105.92,107.29,105.76,107.15,71600.0
2014-10-14 11:30:00,107.13,107.68,106.72,107.54,58300.0,107.13,107.68,106.72,107.54,58300.0
2014-10-14 12:00:00,107.61,107.79,106.32,106.48,45900.0,107.61,107.79,106.32,106.48,45900.0
2014-10-14 12:30:00,106.36,106.4,105.58,105.96,36700.0,106.36,106.4,105.58,105.96,36700.0
2014-10-14 13:00:00,106.03,106.12,105.46,105.51,47800.0,106.03,106.12,105.46,105.51,47800.0
2014-10-14 13:30:00,105.49,105.81,104.45,104.76,116300.0,105.49,105.81,104.45,104.76,116300.0
2014-10-14 14:00:00,104.87,105.61,104.2,104.3,99100.0,104.87,105.61,104.2,104.3,99100.0
2014-10-14 14:30:00,104.3,105.19,103.99,104.66,56600.0,104.3,105.19,103.99,104.66,56600.0
2014-10-14 15:00:00,104.81,105.02,104.03,104.57,75400.0,104.81,105.02,104.03,104.57,75400.0
2014-10-14 15:30:00,104.6,105.14,104.11,104.26,337300.0,104.6,105.14,104.11,104.26,337300.0
2014-10-15 09:30:00,102.0,103.75,100.56,102.76,254100.0,102.0,103.75,100.56,102.76,254100.0
2014-10-15 10:00:00,102.78,103.37,102.32,103.04,62400.0,102.78,103.37,102.32,103.04,62400.0
2014-10-15 10:30:00,102.95,103.25,101.28,101.99,92400.0,102.95,103.25,101.28,101.99,92400.0
2014-10-15 11:00:00,101.96,102.95,101.25,101.79,61200.0,101.96,102.95,101.25,101.79,61200.0
2014-10-15 11:30:00,101.85,102.74,101.44,102.74,43900.0,101.85,102.74,101.44,102.74,43900.0
2014-10-15 12:00:00,102.67,102.84,102.14,102.7,53000.0,102.67,102.84,102.14,102.7,53000.0
2014-10-15 12:30:00,102.54,103.29,102.29,102.58,90300.0,102.54,103.29,102.29,102.58,90300.0
2014-10-15 13:00:00,102.39,102.46,100.72,100.76,93700.0,102.39,102.46,100.72,100.76,93700.0
2014-10-15 13:30:00,100.87,101.62,100.29,100.37,152200.0,100.87,101.62,100.29,100.37,152200.0
2014-10-15 14:00:00,100.48,100.9,96.43,100.31,383700.0,100.48,100.9,96.43,100.31,383700.0
2014-10-15 14:30:00,100.34,100.54,99.05,100.22,170700.0,100.34,100.54,99.05,100.22,170700.0
2014-10-15 15:00:00,100.23,100.96,99.29,100.88,145200.0,100.23,100.96,99.29,100.88,145200.0
2014-10-15 15:30:00,101.0,101.75,100.6,101.08,244400.0,101.0,101.75,100.6,101.08,244400.0
2014-10-16 09:30:00,99.25,101.05,99.08,100.86,84600.0,99.25,101.05,99.08,100.86,84600.0
2014-10-16 10:00:00,100.56,100.86,97.77,99.42,101100.0,100.56,100.86,97.77,99.42,101100.0
2014-10-16 10:30:00,99.58,100.1,98.61,99.74,82200.0,99.58,100.1,98.61,99.74,82200.0
2014-10-16 11:00:00,99.78,101.29,99.7,101.07,103900.0,99.78,101.29,99.7,101.07,103900.0
2014-10-16 11:30:00,100.92,101.51,99.32,99.72,65600.0,100.92,101.51,99.32,99.72,65600.0
2014-10-16 12:00:00,99.88,100.56,99.52,99.95,48500.0,99.88,100.56,99.52,99.95,48500.0
2014-10-16 12:30:00,100.07,101.58,99.82,101.4,78100.0,100.07,101.58,99.82,101.4,78100.0
2014-10-16 13:00:00,101.5,102.67,101.41,101.75,116900.0,101.5,102.67,101.41,101.75,116900.0
2014-10-16 13:30:00,101.82,102.65,101.52,101.69,105100.0,101.82,102.65,101.52,101.69,105100.0
2014-10-16 14:00:00,101.65,103.0,101.65,102.82,102700.0,101.65,103.0,101.65,102.82,102700.0
2014-10-16 14:30:00,102.74,103.19,101.34,101.36,103900.0,102.74,103.19,101.34,101.36,103900.0
2014-10-16 15:00:00,101.35,101.89,101.1,101.79,110200.0,101.35,101.89,101.1,101.79,110200.0
2014-10-16 15:30:00,101.75,101.92,101.15,101.25,291600.0,101.75,101.92,101.15,101.25,291600.0
2014-10-17 09:30:00,101.13,101.84,99.26,101.73,265300.0,101.13,101.84,99.26,101.73,265300.0
2014-10-17 10:00:00,101.55,102.59,101.24,102.29,100200.0,101.55,102.59,101.24,102.29,100200.0
2014-10-17 10:30:00,102.28,102.28,100.88,101.54,80500.0,102.28,102.28,100.88,101.54,80500.0
2014-10-17 11:00:00,101.54,101.75,100.83,101.36,81100.0,101.54,101.75,100.83,101.36,81100.0
2014-10-17 11:30:00,101.24,102.01,100.92,101.06,68300.0,101.24,102.01,100.92,101.06,68300.0
2014-10-17 12:00:00,101.14,101.72,100.9,101.29,112200.0,101.14,101.72,100.9,101.29,112200.0
2014-10-17 12:30:00,101.33,102.26,101.29,102.23,38600.0,101.33,102.26,101.29,102.23,38600.0
2014-10-17 13:00:00,102.41,102.41,101.32,101.47,34400.0,102.41,102.41,101.32,101.47,34400.0
2014-10-17 13:30:00,101.48,101.76,101.0,101.35,102200.0,101.48,101.76,101.0,101.35,102200.0
2014-10-17 14:00:00,101.28,101.31,100.92,101.08,77500.0,101.28,101.31,100.92,101.08,77500.0
2014-10-17 14:30:00,101.07,101.72,100.99,101.57,55800.0,101.07,101.72,100.99,101.57,55800.0
2014-10-17 15:00:00,101.59,102.56,101.03,102.34,75200.0,101.59,102.56,101.03,102.34,75200.0
2014-10-17 15:30:00,102.44,102.95,102.14,102.34,213600.0,102.44,102.95,102.14,102.34,213600.0
2014-10-20 09:30:00,102.41,104.52,101.84,104.52,85700.0,102.41,104.52,101.84,104.52,85700.0
2014-10-20 10:00:00,104.55,104.9,103.59,103.94,69800.0,104.55,104.9,103.59,103.94,69800.0
2014-10-20 10:30:00,103.92,104.27,103.33,103.4,60000.0,103.92,104.27,103.33,103.4,60000.0
2014-10-20 11:00:00,103.41,103.48,102.76,102.76,51700.0,103.41,103.48,102.76,102.76,51700.0
2014-10-20 11:30:00,102.81,102.81,102.28,102.51,32000.0,102.81,102.81,102.28,102.51,32000.0
2014-10-20 12:00:00,102.51,103.54,102.51,103.4,24100.0,102.51,103.54,102.51,103.4,24100.0
2014-10-20 12:30:00,103.31,103.68,103.16,103.29,30300.0,103.31,103.68,103.16,103.29,30300.0
2014-10-20 13:00:00,103.44,103.88,103.12,103.79,19900.0,103.44,103.88,103.12,103.79,19900.0
2014-10-20 13:30:00,103.73,103.94,103.58,103.66,26900.0,103.73,103.94,103.58,103.66,26900.0
2014-10-20 14:00:00,103.67,104.43,103.62,104.1,44100.0,103.67,104.43,103.62,104.1,44100.0
2014-10-20 14:30:00,104.07,104.25,103.95,104.04,23500.0,104.07,104.25,103.95,104.04,23500.0
2014-10-20 15:00:00,104.08,104.84,104.06,104.14,92500.0,104.08,104.84,104.06,104.14,92500.0
2014-10-20 15:30:00,104.12,105.0,103.89,104.75,293500.0,104.12,105.0,103.89,104.75,293500.0
2014-10-21 09:30:00,105.86,106.87,104.51,105.72,88800.0,105.86,106.87,104.51,105.72,88800.0
2014-10-21 10:00:00,105.71,106.3,105.35,105.69,43100.0,105.71,106.3,105.35,105.69,43100.0
2014-10-21 10:30:00,105.68,107.47,105.68,107.46,66000.0,105.68,107.47,105.68,107.46,66000.0
2014-10-21 11:00:00,107.47,108.0,107.3,107.79,81600.0,107.47,108.0,107.3,107.79,81600.0
2014-10-21 11:30:00,107.65,107.87,107.34,107.75,66100.0,107.65,107.87,107.34,107.75,66100.0
2014-10-21 12:00:00,107.74,108.63,107.72,108.53,64900.0,107.74,108.63,107.72,108.53,64900.0
2014-10-21 12:30:00,108.53,108.62,107.07,107.39,46200.0,108.53,108.62,107.07,107.39,46200.0
2014-10-21 13:00:00,107.39,107.96,107.08,107.96,48400.0,107.39,107.96,107.08,107.96,48400.0
2014-10-21 13:30:00,107.95,109.15,107.95,108.74,98600.0,107.95,109.15,107.95,108.74,98600.0
2014-10-21 14:00:00,108.73,109.18,108.36,109.14,64100.0,108.73,109.18,108.36,109.14,64100.0
2014-10-21 14:30:00,109.13,110.91,108.35,108.52,286400.0,109.13,110.91,108.35,108.52,286400.0
2014-10-21 15:00:00,108.57,109.15,108.17,108.47,200400.0,108.57,109.15,108.17,108.47,200400.0
2014-10-21 15:30:00,108.49,108.53,107.44,108.16,336700.0,108.49,108.53,107.44,108.16,336700.0
2014-10-22 09:30:00,109.36,111.0,107.27,110.2,119100.0,109.36,111.0,107.27,110.2,119100.0
2014-10-22 10:00:00,110.39,110.64,108.31,109.27,113800.0,110.39,110.64,108.31,109.27,113800.0
2014-10-22 10:30:00,109.26,109.99,108.97,109.01,93100.0,109.26,109.99,108.97,109.01,93100.0
2014-10-22 11:00:00,108.98,109.26,108.58,108.65,46100.0,108.98,109.26,108.58,108.65,46100.0
2014-10-22 11:30:00,108.76,108.82,107.82,107.96,75600.0,108.76,108.82,107.82,107.96,75600.0
2014-10-22 12:00:00,107.94,108.03,107.12,107.24,67000.0,107.94,108.03,107.12,107.24,67000.0
2014-10-22 12:30:00,107.23,107.28,106.35,106.81,75800.0,107.23,107.28,106.35,106.81,75800.0
2014-10-22 13:00:00,106.82,107.25,106.53,106.81,68900.0,106.82,107.25,106.53,106.81,68900.0
2014-10-22 13:30:00,106.76,107.26,106.74,107.01,86600.0,106.76,107.26,106.74,107.01,86600.0
2014-10-22 14:00:00,107.04,107.37,106.83,107.09,61200.0,107.04,107.37,106.83,107.09,61200.0
2014-10-22 14:30:00,107.02,107.38,106.81,107.27,89700.0,107.02,107.38,106.81,107.27,89700.0
2014-10-22 15:00:00,107.23,107.25,106.69,106.77,79000.0,107.23,107.25,106.69,106.77,79000.0
2014-10-22 15:30:00,106.79,106.8,106.0,106.17,202300.0,106.79,106.8,106.0,106.17,202300.0
2014-10-23 09:30:00,107.07,108.57,106.33,107.82,73800.0,107.07,108.57,106.33,107.82,73800.0
2014-10-23 10:00:00,107.81,108.62,107.55,108.46,48600.0,107.81,108.62,107.55,108.46,48600.0
2014-10-23 10:30:00,108.41,109.44,108.14,108.8,92600.0,108.41,109.44,108.14,108.8,92600.0
2014-10-23 11:00:00,108.82,108.95,108.53,108.54,59000.0,108.82,108.95,108.53,108.54,59000.0
2014-10-23 11:30:00,108.54,108.99,108.0,108.92,39700.0,108.54,108.99,108.0,108.92,39700.0
2014-10-23 12:00:00,108.92,109.02,108.54,108.75,47500.0,108.92,109.02,108.54,108.75,47500.0
2014-10-23 12:30:00,108.71,108.78,108.36,108.4,70500.0,108.71,108.78,108.36,108.4,70500.0
2014-10-23 13:00:00,108.4,108.6,108.0,108.33,54600.0,108.4,108.6,108.0,108.33,54600.0
2014-10-23 13:30:00,108.26,109.09,108.2,109.02,25900.0,108.26,109.09,108.2,109.02,25900.0
2014-10-23 14:00:00,109.01,109.51,108.85,109.5,50600.0,109.01,109.51,108.85,109.5,50600.0
2014-10-23 14:30:00,109.51,109.55,108.51,108.65,87200.0,109.51,109.55,108.51,108.65,87200.0
2014-10-23 15:00:00,108.59,108.59,107.27,107.4,224500.0,108.59,108.59,107.27,107.4,224500.0
2014-10-23 15:30:00,107.46,108.18,107.35,108.09,110900.0,107.46,108.18,107.35,108.09,110900.0
2014-10-24 09:30:00,108.12,109.47,107.07,109.33,41800.0,108.12,109.47,107.07,109.33,41800.0
2014-10-24 10:00:00,109.32,109.47,108.26,108.95,49200.0,109.32,109.47,108.26,108.95,49200.0
2014-10-24 10:30:00,108.97,110.25,108.74,109.5,97700.0,108.97,110.25,108.74,109.5,97700.0
2014-10-24 11:00:00,109.61,110.09,109.45,109.57,34400.0,109.61,110.09,109.45,109.57,34400.0
2014-10-24 11:30:00,109.54,110.01,109.42,109.49,45800.0,109.54,110.01,109.42,109.49,45800.0
2014-10-24 12:00:00,109.55,109.7,109.19,109.36,51300.0,109.55,109.7,109.19,109.36,51300.0
2014-10-24 12:30:00,109.32,109.5,108.86,108.98,30900.0,109.32,109.5,108.86,108.98,30900.0
2014-10-24 13:00:00,109.03,109.09,108.34,108.69,34200.0,109.03,109.09,108.34,108.69,34200.0
2014-10-24 13:30:00,108.7,109.12,108.57,109.08,48600.0,108.7,109.12,108.57,109.08,48600.0
2014-10-24 14:00:00,109.12,109.4,109.02,109.32,32700.0,109.12,109.4,109.02,109.32,32700.0
2014-10-24 14:30:00,109.34,109.34,108.97,109.1,29300.0,109.34,109.34,108.97,109.1,29300.0
2014-10-24 15:00:00,109.08,109.5,109.05,109.45,33200.0,109.08,109.5,109.05,109.45,33200.0
2014-10-24 15:30:00,109.47,110.16,109.47,109.91,172700.0,109.47,110.16,109.47,109.91,172700.0
2014-10-27 09:30:00,109.34,110.23,108.42,108.65,79300.0,109.34,110.23,108.42,108.65,79300.0
2014-10-27 10:00:00,108.66,109.24,107.86,108.82,64300.0,108.66,109.24,107.86,108.82,64300.0
2014-10-27 10:30:00,108.8,109.92,108.8,109.11,55400.0,108.8,109.92,108.8,109.11,55400.0
2014-10-27 11:00:00,109.05,109.56,108.92,109.54,117800.0,109.05,109.56,108.92,109.54,117800.0
2014-10-27 11:30:00,109.48,109.81,109.45,109.76,50100.0,109.48,109.81,109.45,109.76,50100.0
2014-10-27 12:00:00,109.69,110.15,109.5,109.81,45600.0,109.69,110.15,109.5,109.81,45600.0
2014-10-27 12:30:00,109.78,111.24,109.77,111.05,58300.0,109.78,111.24,109.77,111.05,58300.0
2014-10-27 13:00:00,111.01,111.67,110.84,111.12,67600.0,111.01,111.67,110.84,111.12,67600.0
2014-10-27 13:30:00,111.09,111.12,110.66,110.82,39300.0,111.09,111.12,110.66,110.82,39300.0
2014-10-27 14:00:00,110.84,111.48,110.81,111.31,35000.0,110.84,111.48,110.81,111.31,35000.0
2014-10-27 14:30:00,111.3,111.34,111.03,111.2,46800.0,111.3,111.34,111.03,111.2,46800.0
2014-10-27 15:00:00,111.23,111.61,110.92,110.92,95700.0,111.23,111.61,110.92,110.92,95700.0
2014-10-27 15:30:00,110.97,111.78,110.88,111.56,147200.0,110.97,111.78,110.88,111.56,147200.0
2014-10-28 09:30:00,112.37,113.44,111.78,111.99,129400.0,112.37,113.44,111.78,111.99,129400.0
2014-10-28 10:00:00,111.9,114.2,111.8,113.75,125900.0,111.9,114.2,111.8,113.75,125900.0
2014-10-28 10:30:00,113.74,114.15,113.2,114.14,104900.0,113.74,114.15,113.2,114.14,104900.0
2014-10-28 11:00:00,114.15,115.24,114.15,114.79,122700.0,114.15,115.24,114.15,114.79,122700.0
2014-10-28 11:30:00,114.72,114.93,113.46,113.66,94400.0,114.72,114.93,113.46,113.66,94400.0
2014-10-28 12:00:00,113.58,114.02,113.37,113.89,97300.0,113.58,114.02,113.37,113.89,97300.0
2014-10-28 12:30:00,113.88,114.93,113.86,114.81,89400.0,113.88,114.93,113.86,114.81,89400.0
2014-10-28 13:00:00,114.83,115.2,114.56,114.73,69700.0,114.83,115.2,114.56,114.73,69700.0
2014-10-28 13:30:00,114.73,114.95,114.6,114.85,110400.0,114.73,114.95,114.6,114.85,110400.0
2014-10-28 14:00:00,114.84,114.84,114.29,114.29,162100.0,114.84,114.84,114.29,114.29,162100.0
2014-10-28 14:30:00,114.29,114.31,113.67,113.7,132600.0,114.29,114.31,113.67,113.7,132600.0
2014-10-28 15:00:00,113.7,114.0,113.52,113.73,133400.0,113.7,114.0,113.52,113.73,133400.0
2014-10-28 15:30:00,113.73,114.16,113.08,114.07,424900.0,113.73,114.16,113.08,114.07,424900.0
2014-10-29 09:30:00,113.83,113.92,108.5,108.94,276100.0,113.83,113.92,108.5,108.94,276100.0
2014-10-29 10:00:00,108.81,110.34,108.28,108.73,210400.0,108.81,110.34,108.28,108.73,210400.0
2014-10-29 10:30:00,108.78,109.21,108.39,108.63,184000.0,108.78,109.21,108.39,108.63,184000.0
2014-10-29 11:00:00,108.63,109.35,108.02,109.29,257700.0,108.63,109.35,108.02,109.29,257700.0
2014-10-29 11:30:00,109.28,109.55,108.58,109.55,166200.0,109.28,109.55,108.58,109.55,166200.0
2014-10-29 12:00:00,109.54,110.15,109.5,109.58,77400.0,109.54,110.15,109.5,109.58,77400.0
2014-10-29 12:30:00,109.62,110.01,109.27,109.54,101200.0,109.62,110.01,109.27,109.54,101200.0
2014-10-29 13:00:00,109.55,110.06,109.42,109.77,106900.0,109.55,110.06,109.42,109.77,106900.0
2014-10-29 13:30:00,109.68,110.08,109.22,110.05,82200.0,109.68,110.08,109.22,110.05,82200.0
2014-10-29 14:00:00,110.02,110.22,109.11,110.01,85500.0,110.02,110.22,109.11,110.01,85500.0
2014-10-29 14:30:00,110.0,110.74,109.7,110.74,165400.0,110.0,110.74,109.7,110.74,165400.0
2014-10-29 15:00:00,110.62,110.72,109.49,109.87,77500.0,110.62,110.72,109.49,109.87,77500.0
2014-10-29 15:30:00,109.85,110.66,109.77,109.91,262000.0,109.85,110.66,109.77,109.91,262000.0
2014-10-30 09:30:00,109.21,110.65,108.61,110.07,91300.0,109.21,110.65,108.61,110.07,91300.0
2014-10-30 10:00:00,109.93,110.5,109.5,110.32,102400.0,109.93,110.5,109.5,110.32,102400.0
2014-10-30 10:30:00,110.22,111.33,109.98,111.25,75300.0,110.22,111.33,109.98,111.25,75300.0
2014-10-30 11:00:00,111.27,111.27,110.67,110.85,67900.0,111.27,111.27,110.67,110.85,67900.0
2014-10-30 11:30:00,110.88,111.79,110.75,111.63,101700.0,110.88,111.79,110.75,111.63,101700.0
2014-10-30 12:00:00,111.65,111.82,111.12,111.82,64900.0,111.65,111.82,111.12,111.82,64900.0
2014-10-30 12:30:00,111.82,111.82,110.45,110.61,67800.0,111.82,111.82,110.45,110.61,67800.0
2014-10-30 13:00:00,110.68,111.04,110.4,110.84,68600.0,110.68,111.04,110.4,110.84,68600.0
2014-10-30 13:30:00,110.76,111.0,110.5,110.69,62500.0,110.76,111.0,110.5,110.69,62500.0
2014-10-30 14:00:00,110.64,111.25,110.63,111.17,39700.0,110.64,111.25,110.63,111.17,39700.0
2014-10-30 14:30:00,111.2,111.31,110.19,110.29,62300.0,111.2,111.31,110.19,110.29,62300.0
2014-10-30 15:00:00,110.29,110.65,110.06,110.18,141100.0,110.29,110.65,110.06,110.18,141100.0
2014-10-30 15:30:00,110.28,110.85,110.02,110.85,173400.0,110.28,110.85,110.02,110.85,173400.0
2014-10-31 09:30:00,113.75,114.98,112.57,113.69,283400.0,113.75,114.98,112.57,113.69,283400.0
2014-10-31 10:00:00,113.55,113.85,112.84,113.22,267200.0,113.55,113.85,112.84,113.22,267200.0
2014-10-31 10:30:00,113.24,113.32,112.11,112.57,100200.0,113.24,113.32,112.11,112.57,100200.0
2014-10-31 11:00:00,112.57,113.0,112.33,112.9,143200.0,112.57,113.0,112.33,112.9,143200.0
2014-10-31 11:30:00,112.99,112.99,111.91,112.0,78200.0,112.99,112.99,111.91,112.0,78200.0
2014-10-31 12:00:00,111.93,112.42,111.87,112.42,94000.0,111.93,112.42,111.87,112.42,94000.0
2014-10-31 12:30:00,112.3,112.54,111.86,112.14,100400.0,112.3,112.54,111.86,112.14,100400.0
2014-10-31 13:00:00,112.19,112.27,111.36,111.53,170200.0,112.19,112.27,111.36,111.53,170200.0
2014-10-31 13:30:00,111.59,111.79,111.02,111.25,109400.0,111.59,111.79,111.02,111.25,109400.0
2014-10-31 14:00:00,111.24,111.95,111.23,111.53,131000.0,111.24,111.95,111.23,111.53,131000.0
2014-10-31 14:30:00,111.49,111.83,111.33,111.52,80800.0,111.49,111.83,111.33,111.52,80800.0
2014-10-31 15:00:00,111.48,111.98,111.44,111.83,123400.0,111.48,111.98,111.44,111.83,123400.0
2014-10-31 15:30:00,111.8,112.77,111.7,112.64,490800.0,111.8,112.77,111.7,112.64,490800.0
2014-11-03 09:30:00,112.64,113.35,111.7,112.72,87200.0,112.64,113.35,111.7,112.72,87200.0
2014-11-03 10:00:00,112.94,113.26,111.77,112.08,60300.0,112.94,113.26,111.77,112.08,60300.0
2014-11-03 10:30:00,112.05,112.47,111.8,112.33,75100.0,112.05,112.47,111.8,112.33,75100.0
2014-11-03 11:00:00,112.26,112.33,111.79,111.85,71100.0,112.26,112.33,111.79,111.85,71100.0
2014-11-03 11:30:00,111.87,112.06,111.66,111.83,45500.0,111.87,112.06,111.66,111.83,45500.0
2014-11-03 12:00:00,111.77,111.98,111.62,111.83,37200.0,111.77,111.98,111.62,111.83,37200.0
2014-11-03 12:30:00,111.83,112.13,111.69,111.99,35500.0,111.83,112.13,111.69,111.99,35500.0
2014-11-03 13:00:00,111.92,111.98,111.63,111.75,29400.0,111.92,111.98,111.63,111.75,29400.0
2014-11-03 13:30:00,111.7,112.07,111.61,112.0,33500.0,111.7,112.07,111.61,112.0,33500.0
2014-11-03 14:00:00,112.01,112.82,112.01,112.41,59400.0,112.01,112.82,112.01,112.41,59400.0
2014-11-03 14:30:00,112.35,112.6,112.03,112.52,44400.0,112.35,112.6,112.03,112.52,44400.0
2014-11-03 15:00:00,112.5,112.93,112.43,112.55,69700.0,112.5,112.93,112.43,112.55,69700.0
2014-11-03 15:30:00,112.56,113.0,112.48,112.98,117800.0,112.56,113.0,112.48,112.98,117800.0
2014-11-04 09:30:00,112.32,113.01,111.91,112.29,81200.0,112.32,113.01,111.91,112.29,81200.0
2014-11-04 10:00:00,112.27,113.0,112.02,112.29,67700.0,112.27,113.0,112.02,112.29,67700.0
2014-11-04 10:30:00,112.31,113.0,112.29,112.71,67400.0,112.31,113.0,112.29,112.71,67400.0
2014-11-04 11:00:00,112.69,113.78,112.6,113.76,65300.0,112.69,113.78,112.6,113.76,65300.0
2014-11-04 11:30:00,113.8,113.88,112.89,113.1,48400.0,113.8,113.88,112.89,113.1,48400.0
2014-11-04 12:00:00,113.06,113.89,112.91,113.76,44500.0,113.06,113.89,112.91,113.76,44500.0
2014-11-04 12:30:00,113.8,114.66,113.8,114.59,46900.0,113.8,114.66,113.8,114.59,46900.0
2014-11-04 13:00:00,114.66,115.52,114.43,115.2,76100.0,114.66,115.52,114.43,115.2,76100.0
2014-11-04 13:30:00,115.13,115.13,113.89,114.32,76600.0,115.13,115.13,113.89,114.32,76600.0
2014-11-04 14:00:00,114.33,114.46,113.87,113.87,43600.0,114.33,114.46,113.87,113.87,43600.0
2014-11-04 14:30:00,113.89,114.19,113.69,113.81,48400.0,113.89,114.19,113.69,113.81,48400.0
2014-11-04 15:00:00,113.9,114.25,113.79,114.04,68500.0,113.9,114.25,113.79,114.04,68500.0
2014-11-04 15:30:00,114.13,114.5,113.89,114.11,177100.0,114.13,114.5,113.89,114.11,177100.0
2014-11-05 09:30:00,114.67,114.99,113.24,113.59,86300.0,114.67,114.99,113.24,113.59,86300.0
2014-11-05 10:00:00,113.64,113.65,112.45,112.73,64600.0,113.64,113.65,112.45,112.73,64600.0
2014-11-05 10:30:00,112.66,112.76,111.43,112.25,55200.0,112.66,112.76,111.43,112.25,55200.0
2014-11-05 11:00:00,112.41,112.89,112.12,112.38,89700.0,112.41,112.89,112.12,112.38,89700.0
2014-11-05 11:30:00,112.32,112.43,112.02,112.31,33500.0,112.32,112.43,112.02,112.31,33500.0
2014-11-05 12:00:00,112.3,112.4,112.05,112.25,34800.0,112.3,112.4,112.05,112.25,34800.0
2014-11-05 12:30:00,112.25,112.98,112.23,112.93,44000.0,112.25,112.98,112.23,112.93,44000.0
2014-11-05 13:00:00,112.89,113.19,112.51,112.51,35200.0,112.89,113.19,112.51,112.51,35200.0
2014-11-05 13:30:00,112.54,112.6,111.69,112.06,62400.0,112.54,112.6,111.69,112.06,62400.0
2014-11-05 14:00:00,112.12,112.41,111.91,112.28,32900.0,112.12,112.41,111.91,112.28,32900.0
2014-11-05 14:30:00,112.28,112.31,111.94,111.99,73400.0,112.28,112.31,111.94,111.99,73400.0
2014-11-05 15:00:00,112.07,112.07,110.91,111.11,83300.0,112.07,112.07,110.91,111.11,83300.0
2014-11-05 15:30:00,111.09,111.81,110.96,111.59,142300.0,111.09,111.81,110.96,111.59,142300.0
2014-11-06 09:30:00,112.43,114.85,111.85,114.83,109800.0,112.43,114.85,111.85,114.83,109800.0
2014-11-06 10:00:00,114.67,114.95,114.07,114.13,126000.0,114.67,114.95,114.07,114.13,126000.0
2014-11-06 10:30:00,114.12,114.47,113.69,114.29,67600.0,114.12,114.47,113.69,114.29,67600.0
2014-11-06 11:00:00,114.36,116.85,114.3,116.5,164500.0,114.36,116.85,114.3,116.5,164500.0
2014-11-06 11:30:00,116.4,117.08,115.93,116.35,149200.0,116.4,117.08,115.93,116.35,149200.0
2014-11-06 12:00:00,116.3,116.35,115.93,116.12,44600.0,116.3,116.35,115.93,116.12,44600.0
2014-11-06 12:30:00,116.16,116.67,116.0,116.44,33600.0,116.16,116.67,116.0,116.44,33600.0
2014-11-06 13:00:00,116.42,116.52,116.0,116.36,54900.0,116.42,116.52,116.0,116.36,54900.0
2014-11-06 13:30:00,116.4,116.62,116.2,116.62,78000.0,116.4,116.62,116.2,116.62,78000.0
2014-11-06 14:00:00,116.63,117.49,116.25,117.46,58800.0,116.63,117.49,116.25,117.46,58800.0
2014-11-06 14:30:00,117.47,117.61,116.94,117.22,47500.0,117.47,117.61,116.94,117.22,47500.0
2014-11-06 15:00:00,117.24,117.24,116.79,116.82,84100.0,117.24,117.24,116.79,116.82,84100.0
2014-11-06 15:30:00,116.85,117.58,116.7,117.28,178800.0,116.85,117.58,116.7,117.28,178800.0
2014-11-07 09:30:00,116.83,116.97,114.69,116.35,89800.0,116.83,116.97,114.69,116.35,89800.0
2014-11-07 10:00:00,116.46,116.6,114.56,114.94,105400.0,116.46,116.6,114.56,114.94,105400.0
2014-11-07 10:30:00,114.82,114.94,114.04,114.9,78500.0,114.82,114.94,114.04,114.9,78500.0
2014-11-07 11:00:00,114.97,115.68,114.93,115.19,98200.0,114.97,115.68,114.93,115.19,98200.0
2014-11-07 11:30:00,115.23,115.28,114.4,114.55,30500.0,115.23,115.28,114.4,114.55,30500.0
2014-11-07 12:00:00,114.52,115.4,113.79,115.38,90400.0,114.52,115.4,113.79,115.38,90400.0
2014-11-07 12:30:00,115.36,116.37,115.32,116.37,48100.0,115.36,116.37,115.32,116.37,48100.0
2014-11-07 13:00:00,116.34,116.8,116.31,116.8,46400.0,116.34,116.8,116.31,116.8,46400.0
2014-11-07 13:30:00,116.77,117.19,116.65,116.65,45900.0,116.77,117.19,116.65,116.65,45900.0
2014-11-07 14:00:00,116.69,116.72,116.03,116.1,41900.0,116.69,116.72,116.03,116.1,41900.0
2014-11-07 14:30:00,116.07,116.14,115.5,115.56,48500.0,116.07,116.14,115.5,115.56,48500.0
2014-11-07 15:00:00,115.56,115.63,115.13,115.15,60000.0,115.56,115.63,115.13,115.15,60000.0
2014-11-07 15:30:00,115.13,116.21,115.13,115.92,113800.0,115.13,116.21,115.13,115.92,113800.0
2014-11-10 09:30:00,116.16,116.25,114.0,114.96,80500.0,116.16,116.25,114.0,114.96,80500.0
2014-11-10 10:00:00,114.96,116.08,114.96,116.06,75100.0,114.96,116.08,114.96,116.06,75100.0
2014-11-10 10:30:00,116.07,117.04,115.99,116.99,100200.0,116.07,117.04,115.99,116.99,100200.0
2014-11-10 11:00:00,116.99,117.38,116.71,117.27,45900.0,116.99,117.38,116.71,117.27,45900.0
2014-11-10 11:30:00,117.3,117.56,116.54,116.67,42300.0,117.3,117.56,116.54,116.67,42300.0
2014-11-10 12:00:00,116.68,116.68,116.01,116.25,18200.0,116.68,116.68,116.01,116.25,18200.0
2014-11-10 12:30:00,116.29,116.53,116.12,116.12,26600.0,116.29,116.53,116.12,116.12,26600.0
2014-11-10 13:00:00,116.14,116.56,116.1,116.35,27200.0,116.14,116.56,116.1,116.35,27200.0
2014-11-10 13:30:00,116.34,116.35,115.74,115.99,19900.0,116.34,116.35,115.74,115.99,19900.0
2014-11-10 14:00:00,115.95,116.4,115.95,116.4,22200.0,115.95,116.4,115.95,116.4,22200.0
2014-11-10 14:30:00,116.39,116.52,116.18,116.4,32300.0,116.39,116.52,116.18,116.4,32300.0
2014-11-10 15:00:00,116.37,116.73,116.36,116.49,62200.0,116.37,116.73,116.36,116.49,62200.0
2014-11-10 15:30:00,116.52,117.0,116.33,116.88,235300.0,116.52,117.0,116.33,116.88,235300.0
2014-11-11 09:30:00,116.94,117.5,116.07,116.61,40000.0,116.94,117.5,116.07,116.61,40000.0
2014-11-11 10:00:00,116.52,117.69,116.17,117.22,32200.0,116.52,117.69,116.17,117.22,32200.0
2014-11-11 10:30:00,117.23,117.8,117.09,117.76,76000.0,117.23,117.8,117.09,117.76,76000.0
2014-11-11 11:00:00,117.72,117.97,117.4,117.72,56500.0,117.72,117.97,117.4,117.72,56500.0
2014-11-11 11:30:00,117.71,117.8,117.32,117.53,26500.0,117.71,117.8,117.32,117.53,26500.0
2014-11-11 12:00:00,117.52,117.68,117.32,117.47,30800.0,117.52,117.68,117.32,117.47,30800.0
2014-11-11 12:30:00,117.45,117.5,117.17,117.17,29800.0,117.45,117.5,117.17,117.17,29800.0
2014-11-11 13:00:00,117.2,117.23,116.51,116.87,31600.0,117.2,117.23,116.51,116.87,31600.0
2014-11-11 13:30:00,116.9,117.82,116.81,117.53,40200.0,116.9,117.82,116.81,117.53,40200.0
2014-11-11 14:00:00,117.49,117.5,117.11,117.32,28400.0,117.49,117.5,117.11,117.32,28400.0
2014-11-11 14:30:00,117.32,117.66,117.32,117.59,34900.0,117.32,117.66,117.32,117.59,34900.0
2014-11-11 15:00:00,117.6,117.65,116.99,117.02,43700.0,117.6,117.65,116.99,117.02,43700.0
2014-11-11 15:30:00,117.04,117.63,117.04,117.49,106800.0,117.04,117.63,117.04,117.49,106800.0
2014-11-12 09:30:00,117.21,117.48,116.39,116.71,29900.0,117.21,117.48,116.39,116.71,29900.0
2014-11-12 10:00:00,116.6,117.17,114.45,114.79,85500.0,116.6,117.17,114.45,114.79,85500.0
2014-11-12 10:30:00,114.83,115.68,114.52,115.51,74300.0,114.83,115.68,114.52,115.51,74300.0
2014-11-12 11:00:00,115.51,116.12,115.51,115.87,46300.0,115.51,116.12,115.51,115.87,46300.0
2014-11-12 11:30:00,115.88,116.53,115.88,115.92,53300.0,115.88,116.53,115.88,115.92,53300.0
2014-11-12 12:00:00,115.86,116.14,115.52,115.98,45200.0,115.86,116.14,115.52,115.98,45200.0
2014-11-12 12:30:00,115.97,116.23,115.97,116.12,18800.0,115.97,116.23,115.97,116.12,18800.0
2014-11-12 13:00:00,116.08,116.24,115.9,116.17,26900.0,116.08,116.24,115.9,116.17,26900.0
2014-11-12 13:30:00,116.14,116.46,116.14,116.39,27500.0,116.14,116.46,116.14,116.39,27500.0
2014-11-12 14:00:00,116.43,116.7,116.41,116.51,33800.0,116.43,116.7,116.41,116.51,33800.0
2014-11-12 14:30:00,116.52,116.63,116.08,116.4,26600.0,116.52,116.63,116.08,116.4,26600.0
2014-11-12 15:00:00,116.39,116.62,116.3,116.6,42100.0,116.39,116.62,116.3,116.6,42100.0
2014-11-12 15:30:00,116.62,116.85,116.46,116.63,110200.0,116.62,116.85,116.46,116.63,110200.0
2014-11-13 09:30:00,116.7,116.71,115.02,116.21,110300.0,116.7,116.71,115.02,116.21,110300.0
2014-11-13 10:00:00,116.42,116.75,115.65,115.93,73500.0,116.42,116.75,115.65,115.93,73500.0
2014-11-13 10:30:00,116.19,116.47,115.72,115.8,20700.0,116.19,116.47,115.72,115.8,20700.0
2014-11-13 11:00:00,115.69,115.72,114.33,114.83,48400.0,115.69,115.72,114.33,114.83,48400.0
2014-11-13 11:30:00,114.82,114.82,113.54,113.69,70300.0,114.82,114.82,113.54,113.69,70300.0
2014-11-13 12:00:00,113.68,114.08,113.36,113.9,53100.0,113.68,114.08,113.36,113.9,53100.0
2014-11-13 12:30:00,113.85,114.16,113.7,113.91,42900.0,113.85,114.16,113.7,113.91,42900.0
2014-11-13 13:00:00,113.75,113.96,112.47,112.78,66400.0,113.75,113.96,112.47,112.78,66400.0
2014-11-13 13:30:00,112.73,113.12,112.22,112.94,58800.0,112.73,113.12,112.22,112.94,58800.0
2014-11-13 14:00:00,112.94,113.12,112.39,112.53,55600.0,112.94,113.12,112.39,112.53,55600.0
2014-11-13 14:30:00,112.55,112.75,111.86,111.87,81400.0,112.55,112.75,111.86,111.87,81400.0
2014-11-13 15:00:00,111.91,112.75,111.85,112.43,82300.0,111.91,112.75,111.85,112.43,82300.0
2014-11-13 15:30:00,112.43,112.89,112.26,112.72,226900.0,112.43,112.89,112.26,112.72,226900.0
2014-11-14 09:30:00,113.46,114.23,112.27,112.94,99000.0,113.46,114.23,112.27,112.94,99000.0
2014-11-14 10:00:00,112.95,113.78,111.27,111.69,86100.0,112.95,113.78,111.27,111.69,86100.0
2014-11-14 10:30:00,111.81,112.17,110.05,112.16,114900.0,111.81,112.17,110.05,112.16,114900.0
2014-11-14 11:00:00,112.18,112.69,111.95,112.55,73300.0,112.18,112.69,111.95,112.55,73300.0
2014-11-14 11:30:00,112.48,112.96,112.32,112.49,44900.0,112.48,112.96,112.32,112.49,44900.0
2014-11-14 12:00:00,112.49,112.7,111.51,111.63,29400.0,112.49,112.7,111.51,111.63,29400.0
2014-11-14 12:30:00,111.67,112.25,111.66,112.15,24200.0,111.67,112.25,111.66,112.15,24200.0
2014-11-14 13:00:00,112.12,112.46,111.72,111.85,51300.0,112.12,112.46,111.72,111.85,51300.0
2014-11-14 13:30:00,111.89,112.01,111.09,111.17,33300.0,111.89,112.01,111.09,111.17,33300.0
2014-11-14 14:00:00,111.16,111.34,110.98,111.19,36800.0,111.16,111.34,110.98,111.19,36800.0
2014-11-14 14:30:00,111.23,111.27,110.83,110.95,35400.0,111.23,111.27,110.83,110.95,35400.0
2014-11-14 15:00:00,110.94,111.2,110.92,111.03,44200.0,110.94,111.2,110.92,111.03,44200.0
2014-11-14 15:30:00,111.03,111.49,111.03,111.33,172100.0,111.03,111.49,111.03,111.33,172100.0
2014-11-17 09:30:00,110.8,111.5,110.26,111.5,162200.0,110.8,111.5,110.26,111.5,162200.0
2014-11-17 10:00:00,111.5,112.28,110.98,111.39,115200.0,111.5,112.28,110.98,111.39,115200.0
2014-11-17 10:30:00,111.28,112.1,111.2,112.1,49400.0,111.28,112.1,111.2,112.1,49400.0
2014-11-17 11:00:00,112.19,112.22,110.7,110.8,81600.0,112.19,112.22,110.7,110.8,81600.0
2014-11-17 11:30:00,110.79,111.57,110.77,111.17,51200.0,110.79,111.57,110.77,111.17,51200.0
2014-11-17 12:00:00,111.3,111.82,110.84,111.73,42800.0,111.3,111.82,110.84,111.73,42800.0
2014-11-17 12:30:00,111.73,111.75,111.18,111.18,43600.0,111.73,111.75,111.18,111.18,43600.0
2014-11-17 13:00:00,111.22,111.58,111.21,111.39,47800.0,111.22,111.58,111.21,111.39,47800.0
2014-11-17 13:30:00,111.38,111.55,111.27,111.48,34400.0,111.38,111.55,111.27,111.48,34400.0
2014-11-17 14:00:00,111.45,111.45,111.09,111.23,40800.0,111.45,111.45,111.09,111.23,40800.0
2014-11-17 14:30:00,111.26,111.59,111.26,111.56,35000.0,111.26,111.59,111.26,111.56,35000.0
2014-11-17 15:00:00,111.51,111.55,111.0,111.16,39400.0,111.51,111.55,111.0,111.16,39400.0
2014-11-17 15:30:00,111.2,111.69,111.08,111.62,170600.0,111.2,111.69,111.08,111.62,170600.0
2014-11-18 09:30:00,111.17,112.6,111.12,111.51,207600.0,111.17,112.6,111.12,111.51,207600.0
2014-11-18 10:00:00,111.71,111.81,110.39,111.16,187800.0,111.71,111.81,110.39,111.16,187800.0
2014-11-18 10:30:00,111.19,111.66,110.7,111.33,103100.0,111.19,111.66,110.7,111.33,103100.0
2014-11-18 11:00:00,111.3,111.5,110.44,110.6,77000.0,111.3,111.5,110.44,110.6,77000.0
2014-11-18 11:30:00,110.62,110.74,109.87,110.54,87700.0,110.62,110.74,109.87,110.54,87700.0
2014-11-18 12:00:00,110.54,110.72,110.3,110.63,39900.0,110.54,110.72,110.3,110.63,39900.0
2014-11-18 12:30:00,110.65,111.11,110.65,110.96,130300.0,110.65,111.11,110.65,110.96,130300.0
2014-11-18 13:00:00,110.98,111.01,110.75,110.94,88300.0,110.98,111.01,110.75,110.94,88300.0
2014-11-18 13:30:00,110.91,111.31,110.7,111.05,104400.0,110.91,111.31,110.7,111.05,104400.0
2014-11-18 14:00:00,111.09,111.35,110.87,110.92,51400.0,111.09,111.35,110.87,110.92,51400.0
2014-11-18 14:30:00,110.94,111.51,110.82,111.43,83000.0,110.94,111.51,110.82,111.43,83000.0
2014-11-18 15:00:00,111.43,111.49,111.1,111.17,55200.0,111.43,111.49,111.1,111.17,55200.0
2014-11-18 15:30:00,111.15,111.3,110.72,111.05,273700.0,111.15,111.3,110.72,111.05,273700.0
2014-11-19 09:30:00,111.03,114.5,111.0,113.33,152400.0,111.03,114.5,111.0,113.33,152400.0
2014-11-19 10:00:00,113.34,114.92,113.07,114.62,109000.0,113.34,114.92,113.07,114.62,109000.0
2014-11-19 10:30:00,114.62,115.3,114.59,115.14,97100.0,114.62,115.3,114.59,115.14,97100.0
2014-11-19 11:00:00,115.1,116.0,114.93,115.86,108900.0,115.1,116.0,114.93,115.86,108900.0
2014-11-19 11:30:00,115.91,117.28,115.87,117.19,156200.0,115.91,117.28,115.87,117.19,156200.0
2014-11-19 12:00:00,117.12,118.17,115.68,116.04,162000.0,117.12,118.17,115.68,116.04,162000.0
2014-11-19 12:30:00,116.07,116.11,114.47,115.63,95000.0,116.07,116.11,114.47,115.63,95000.0
2014-11-19 13:00:00,115.59,115.74,114.56,114.68,80200.0,115.59,115.74,114.56,114.68,80200.0
2014-11-19 13:30:00,114.75,114.9,114.02,114.47,99200.0,114.75,114.9,114.02,114.47,99200.0
2014-11-19 14:00:00,114.49,114.79,113.85,114.14,82100.0,114.49,114.79,113.85,114.14,82100.0
2014-11-19 14:30:00,114.15,114.28,113.5,113.82,59100.0,114.15,114.28,113.5,113.82,59100.0
2014-11-19 15:00:00,113.77,113.78,113.01,113.07,76600.0,113.77,113.78,113.01,113.07,76600.0
2014-11-19 15:30:00,113.12,113.47,112.55,112.8,238200.0,113.12,113.47,112.55,112.8,238200.0
2014-11-20 09:30:00,112.88,112.88,109.73,110.3,140100.0,112.88,112.88,109.73,110.3,140100.0
2014-11-20 10:00:00,110.41,110.6,109.34,109.9,126000.0,110.41,110.6,109.34,109.9,126000.0
2014-11-20 10:30:00,109.98,110.35,109.55,110.13,77400.0,109.98,110.35,109.55,110.13,77400.0
2014-11-20 11:00:00,110.17,110.66,110.04,110.5,77900.0,110.17,110.66,110.04,110.5,77900.0
2014-11-20 11:30:00,110.5,110.6,109.8,110.18,237400.0,110.5,110.6,109.8,110.18,237400.0
2014-11-20 12:00:00,110.25,110.28,109.71,110.26,81100.0,110.25,110.28,109.71,110.26,81100.0
2014-11-20 12:30:00,110.28,110.89,110.2,110.89,133900.0,110.28,110.89,110.2,110.89,133900.0
2014-11-20 13:00:00,110.85,111.23,110.77,111.12,74200.0,110.85,111.23,110.77,111.12,74200.0
2014-11-20 13:30:00,111.2,111.42,110.92,111.27,165300.0,111.2,111.42,110.92,111.27,165300.0
2014-11-20 14:00:00,111.27,112.41,111.15,112.05,162200.0,111.27,112.41,111.15,112.05,162200.0
2014-11-20 14:30:00,112.06,112.87,111.8,112.55,101000.0,112.06,112.87,111.8,112.55,101000.0
2014-11-20 15:00:00,112.47,112.99,112.0,112.74,266900.0,112.47,112.99,112.0,112.74,266900.0
2014-11-20 15:30:00,112.72,113.0,112.38,112.88,586400.0,112.72,113.0,112.38,112.88,586400.0
2014-11-21 09:30:00,114.43,114.43,111.02,111.45,264200.0,114.43,114.43,111.02,111.45,264200.0
2014-11-21 10:00:00,111.58,112.39,111.01,112.23,134200.0,111.58,112.39,111.01,112.23,134200.0
2014-11-21 10:30:00,112.33,112.4,111.04,111.41,69500.0,112.33,112.4,111.04,111.41,69500.0
2014-11-21 11:00:00,111.44,111.5,110.62,110.62,60300.0,111.44,111.5,110.62,110.62,60300.0
2014-11-21 11:30:00,110.62,111.61,110.62,111.57,45700.0,110.62,111.61,110.62,111.57,45700.0
2014-11-21 12:00:00,111.52,112.26,111.49,112.2,44600.0,111.52,112.26,111.49,112.2,44600.0
2014-11-21 12:30:00,112.34,112.88,111.99,112.12,32000.0,112.34,112.88,111.99,112.12,32000.0
2014-11-21 13:00:00,112.18,112.57,111.8,111.85,32900.0,112.18,112.57,111.8,111.85,32900.0
2014-11-21 13:30:00,111.85,112.64,111.73,112.42,40800.0,111.85,112.64,111.73,112.42,40800.0
2014-11-21 14:00:00,112.45,112.9,112.24,112.34,49200.0,112.45,112.9,112.24,112.34,49200.0
2014-11-21 14:30:00,112.34,112.43,111.88,111.9,48000.0,112.34,112.43,111.88,111.9,48000.0
2014-11-21 15:00:00,111.9,112.02,111.5,111.79,36300.0,111.9,112.02,111.5,111.79,36300.0
2014-11-21 15:30:00,111.73,111.85,111.0,111.39,140200.0,111.73,111.85,111.0,111.39,140200.0
2014-11-24 09:30:00,111.55,113.63,111.32,113.28,82200.0,111.55,113.63,111.32,113.28,82200.0
2014-11-24 10:00:00,113.41,113.83,113.0,113.34,72600.0,113.41,113.83,113.0,113.34,72600.0
2014-11-24 10:30:00,113.33,113.56,113.07,113.42,57500.0,113.33,113.56,113.07,113.42,57500.0
2014-11-24 11:00:00,113.4,113.59,113.05,113.47,59900.0,113.4,113.59,113.05,113.47,59900.0
2014-11-24 11:30:00,113.48,113.96,113.24,113.67,53900.0,113.48,113.96,113.24,113.67,53900.0
2014-11-24 12:00:00,113.69,113.87,113.33,113.38,35700.0,113.69,113.87,113.33,113.38,35700.0
2014-11-24 12:30:00,113.42,113.56,113.23,113.26,25500.0,113.42,113.56,113.23,113.26,25500.0
2014-11-24 13:00:00,113.3,113.7,113.27,113.67,21400.0,113.3,113.7,113.27,113.67,21400.0
2014-11-24 13:30:00,113.66,113.74,113.49,113.56,19200.0,113.66,113.74,113.49,113.56,19200.0
2014-11-24 14:00:00,113.6,113.72,113.46,113.62,31800.0,113.6,113.72,113.46,113.62,31800.0
2014-11-24 14:30:00,113.66,113.75,113.38,113.68,47800.0,113.66,113.75,113.38,113.68,47800.0
2014-11-24 15:00:00,113.65,113.7,113.26,113.6,51000.0,113.65,113.7,113.26,113.6,51000.0
2014-11-24 15:30:00,113.6,113.82,113.43,113.79,130200.0,113.6,113.82,113.43,113.79,130200.0
2014-11-25 09:30:00,114.17,114.99,113.63,114.4,84400.0,114.17,114.99,113.63,114.4,84400.0
2014-11-25 10:00:00,114.46,114.82,114.13,114.53,102500.0,114.46,114.82,114.13,114.53,102500.0
2014-11-25 10:30:00,114.45,114.99,114.42,114.78,48800.0,114.45,114.99,114.42,114.78,48800.0
2014-11-25 11:00:00,114.79,114.88,114.35,114.44,71800.0,114.79,114.88,114.35,114.44,71800.0
2014-11-25 11:30:00,114.47,114.55,114.15,114.23,74000.0,114.47,114.55,114.15,114.23,74000.0
2014-11-25 12:00:00,114.23,114.59,114.18,114.52,71500.0,114.23,114.59,114.18,114.52,71500.0
2014-11-25 12:30:00,114.5,114.51,113.73,113.88,46600.0,114.5,114.51,113.73,113.88,46600.0
2014-11-25 13:00:00,113.89,114.58,113.83,114.32,46300.0,113.89,114.58,113.83,114.32,46300.0
2014-11-25 13:30:00,114.32,114.53,114.13,114.46,26600.0,114.32,114.53,114.13,114.46,26600.0
2014-11-25 14:00:00,114.41,114.41,114.05,114.27,22600.0,114.41,114.41,114.05,114.27,22600.0
2014-11-25 14:30:00,114.3,114.32,113.91,114.06,24500.0,114.3,114.32,113.91,114.06,24500.0
2014-11-25 15:00:00,114.03,114.26,113.94,114.18,42900.0,114.03,114.26,113.94,114.18,42900.0
2014-11-25 15:30:00,114.24,114.33,113.83,114.21,127400.0,114.24,114.33,113.83,114.21,127400.0
2014-11-26 09:30:00,114.68,116.27,114.19,115.25,168800.0,114.68,116.27,114.19,115.25,168800.0
2014-11-26 10:00:00,114.99,115.43,113.96,114.5,68800.0,114.99,115.43,113.96,114.5,68800.0
2014-11-26 10:30:00,114.44,114.44,113.89,114.0,82900.0,114.44,114.44,113.89,114.0,82900.0
2014-11-26 11:00:00,114.0,114.42,113.95,114.42,73900.0,114.0,114.42,113.95,114.42,73900.0
2014-11-26 11:30:00,114.44,114.75,114.27,114.27,18800.0,114.44,114.75,114.27,114.27,18800.0
2014-11-26 12:00:00,114.24,114.28,113.94,114.07,54700.0,114.24,114.28,113.94,114.07,54700.0
2014-11-26 12:30:00,114.11,114.48,114.1,114.18,31800.0,114.11,114.48,114.1,114.18,31800.0
2014-11-26 13:00:00,114.19,114.67,114.15,114.67,31600.0,114.19,114.67,114.15,114.67,31600.0
2014-11-26 13:30:00,114.64,114.91,114.64,114.74,26500.0,114.64,114.91,114.64,114.74,26500.0
2014-11-26 14:00:00,114.73,115.1,114.68,115.03,41100.0,114.73,115.1,114.68,115.03,41100.0
2014-11-26 14:30:00,115.03,115.03,114.53,114.55,42100.0,115.03,115.03,114.53,114.55,42100.0
2014-11-26 15:00:00,114.55,114.8,114.49,114.7,44800.0,114.55,114.8,114.49,114.7,44800.0
2014-11-26 15:30:00,114.66,115.67,114.58,115.38,130700.0,114.66,115.67,114.58,115.38,130700.0
2014-11-28 09:30:00,115.65,119.5,115.65,119.05,156400.0,115.65,119.5,115.65,119.05,156400.0
2014-11-28 10:00:00,118.76,120.14,118.76,119.78,126300.0,118.76,120.14,118.76,119.78,126300.0
2014-11-28 10:30:00,119.75,120.91,119.42,119.53,200000.0,119.75,120.91,119.42,119.53,200000.0
2014-11-28 11:00:00,119.53,120.0,118.87,118.93,101700.0,119.53,120.0,118.87,118.93,101700.0
2014-11-28 11:30:00,118.95,119.07,118.06,118.23,42800.0,118.95,119.07,118.06,118.23,42800.0
2014-11-28 12:00:00,118.27,118.29,117.36,117.36,72500.0,118.27,118.29,117.36,117.36,72500.0
2014-11-28 12:30:00,117.36,117.9,116.86,117.82,155500.0,117.36,117.9,116.86,117.82,155500.0
2014-12-01 09:30:00,117.89,119.76,115.37,117.9,165900.0,117.89,119.76,115.37,117.9,165900.0
2014-12-01 10:00:00,117.89,118.9,117.47,117.9,74900.0,117.89,118.9,117.47,117.9,74900.0
2014-12-01 10:30:00,117.81,117.99,117.02,117.22,56300.0,117.81,117.99,117.02,117.22,56300.0
2014-12-01 11:00:00,117.12,117.5,116.91,117.44,64600.0,117.12,117.5,116.91,117.44,64600.0
2014-12-01 11:30:00,117.36,117.53,117.01,117.16,32500.0,117.36,117.53,117.01,117.16,32500.0
2014-12-01 12:00:00,117.21,117.59,117.15,117.27,29600.0,117.21,117.59,117.15,117.27,29600.0
2014-12-01 12:30:00,117.15,117.24,116.91,117.21,32400.0,117.15,117.24,116.91,117.21,32400.0
2014-12-01 13:00:00,117.3,117.47,117.03,117.28,36400.0,117.3,117.47,117.03,117.28,36400.0
2014-12-01 13:30:00,117.45,117.82,117.14,117.17,33900.0,117.45,117.82,117.14,117.17,33900.0
2014-12-01 14:00:00,117.2,117.28,116.47,116.52,40200.0,117.2,117.28,116.47,116.52,40200.0
2014-12-01 14:30:00,116.55,116.8,116.49,116.74,34200.0,116.55,116.8,116.49,116.74,34200.0
2014-12-01 15:00:00,116.8,117.15,116.64,116.86,95700.0,116.8,117.15,116.64,116.86,95700.0
2014-12-01 15:30:00,116.84,117.11,116.52,116.86,118200.0,116.84,117.11,116.52,116.86,118200.0
2014-12-02 09:30:00,116.45,118.1,116.16,118.06,105200.0,116.45,118.1,116.16,118.06,105200.0
2014-12-02 10:00:00,118.01,118.49,117.25,118.03,126400.0,118.01,118.49,117.25,118.03,126400.0
2014-12-02 10:30:00,118.05,118.32,117.72,117.75,42700.0,118.05,118.32,117.72,117.75,42700.0
2014-12-02 11:00:00,117.76,118.08,117.29,117.83,48800.0,117.76,118.08,117.29,117.83,48800.0
2014-12-02 11:30:00,117.87,118.4,117.72,118.06,29000.0,117.87,118.4,117.72,118.06,29000.0
2014-12-02 12:00:00,118.09,118.09,117.68,117.84,19100.0,118.09,118.09,117.68,117.84,19100.0
2014-12-02 12:30:00,117.86,119.0,117.86,118.75,27000.0,117.86,119.0,117.86,118.75,27000.0
2014-12-02 13:00:00,118.72,119.32,118.68,119.2,75800.0,118.72,119.32,118.68,119.2,75800.0
2014-12-02 13:30:00,119.17,119.4,117.76,118.38,161900.0,119.17,119.4,117.76,118.38,161900.0
2014-12-02 14:00:00,118.4,118.98,118.13,118.6,54800.0,118.4,118.98,118.13,118.6,54800.0
2014-12-02 14:30:00,118.67,119.39,118.51,119.26,32300.0,118.67,119.39,118.51,119.26,32300.0
2014-12-02 15:00:00,119.26,119.29,118.44,118.75,49100.0,119.26,119.29,118.44,118.75,49100.0
2014-12-02 15:30:00,118.78,119.04,118.58,118.95,131100.0,118.78,119.04,118.58,118.95,131100.0
2014-12-03 09:30:00,120.2,121.88,119.2,119.82,124500.0,120.2,121.88,119.2,119.82,124500.0
2014-12-03 10:00:00,119.85,120.1,119.0,119.22,61000.0,119.85,120.1,119.0,119.22,61000.0
2014-12-03 10:30:00,119.43,119.97,119.26,119.66,24100.0,119.43,119.97,119.26,119.66,24100.0
2014-12-03 11:00:00,119.76,120.36,119.38,120.06,35100.0,119.76,120.36,119.38,120.06,35100.0
2014-12-03 11:30:00,120.07,120.31,119.6,119.92,67100.0,120.07,120.31,119.6,119.92,67100.0
2014-12-03 12:00:00,120.0,120.1,119.79,119.87,26200.0,120.0,120.1,119.79,119.87,26200.0
2014-12-03 12:30:00,119.83,120.0,119.68,119.73,18500.0,119.83,120.0,119.68,119.73,18500.0
2014-12-03 13:00:00,119.69,120.21,119.64,120.04,65600.0,119.69,120.21,119.64,120.04,65600.0
2014-12-03 13:30:00,120.03,120.13,119.86,119.99,50800.0,120.03,120.13,119.86,119.99,50800.0
2014-12-03 14:00:00,120.0,120.0,119.78,119.82,27900.0,120.0,120.0,119.78,119.82,27900.0
2014-12-03 14:30:00,119.82,120.0,119.65,119.78,32000.0,119.82,120.0,119.65,119.78,32000.0
2014-12-03 15:00:00,119.75,120.1,119.64,119.99,73300.0,119.75,120.1,119.64,119.99,73300.0
2014-12-03 15:30:00,119.99,120.41,119.92,120.18,194800.0,119.99,120.41,119.92,120.18,194800.0
2014-12-04 09:30:00,119.68,120.57,118.93,120.26,67800.0,119.68,120.57,118.93,120.26,67800.0
2014-12-04 10:00:00,120.31,121.19,120.15,120.44,42700.0,120.31,121.19,120.15,120.44,42700.0
2014-12-04 10:30:00,120.36,120.37,119.07,119.21,42600.0,120.36,120.37,119.07,119.21,42600.0
2014-12-04 11:00:00,119.18,119.18,117.77,117.87,95800.0,119.18,119.18,117.77,117.87,95800.0
2014-12-04 11:30:00,117.84,118.37,117.52,118.01,75000.0,117.84,118.37,117.52,118.01,75000.0
2014-12-04 12:00:00,117.99,118.04,117.79,117.94,97200.0,117.99,118.04,117.79,117.94,97200.0
2014-12-04 12:30:00,117.99,118.97,117.89,118.97,79700.0,117.99,118.97,117.89,118.97,79700.0
2014-12-04 13:00:00,119.0,119.55,118.83,119.32,34500.0,119.0,119.55,118.83,119.32,34500.0
2014-12-04 13:30:00,119.24,119.28,118.74,118.86,30200.0,119.24,119.28,118.74,118.86,30200.0
2014-12-04 14:00:00,118.83,119.13,118.83,119.02,21500.0,118.83,119.13,118.83,119.02,21500.0
2014-12-04 14:30:00,119.06,119.06,118.27,118.27,20000.0,119.06,119.06,118.27,118.27,20000.0
2014-12-04 15:00:00,118.28,118.42,117.87,118.28,52000.0,118.28,118.42,117.87,118.28,52000.0
2014-12-04 15:30:00,118.26,118.79,118.2,118.69,117000.0,118.26,118.79,118.2,118.69,117000.0
2014-12-05 09:30:00,118.49,118.85,117.49,118.25,45900.0,118.49,118.85,117.49,118.25,45900.0
2014-12-05 10:00:00,118.27,118.49,117.94,118.04,76300.0,118.27,118.49,117.94,118.04,76300.0
2014-12-05 10:30:00,118.15,118.47,118.07,118.37,37800.0,118.15,118.47,118.07,118.37,37800.0
2014-12-05 11:00:00,118.4,118.52,118.4,118.5,73900.0,118.4,118.52,118.4,118.5,73900.0
2014-12-05 11:30:00,118.47,118.52,118.31,118.42,64100.0,118.47,118.52,118.31,118.42,64100.0
2014-12-05 12:00:00,118.42,118.6,118.38,118.53,49300.0,118.42,118.6,118.38,118.53,49300.0
2014-12-05 12:30:00,118.54,118.54,118.09,118.14,33600.0,118.54,118.54,118.09,118.14,33600.0
2014-12-05 13:00:00,118.11,118.34,117.05,118.31,40600.0,118.11,118.34,117.05,118.31,40600.0
2014-12-05 13:30:00,118.32,118.4,118.2,118.26,26200.0,118.32,118.4,118.2,118.26,26200.0
2014-12-05 14:00:00,118.27,118.3,118.07,118.28,35400.0,118.27,118.3,118.07,118.28,35400.0
2014-12-05 14:30:00,118.21,118.32,118.11,118.29,42900.0,118.21,118.32,118.11,118.29,42900.0
2014-12-05 15:00:00,118.24,118.27,117.86,118.01,40900.0,118.24,118.27,117.86,118.01,40900.0
2014-12-05 15:30:00,118.04,118.19,117.83,117.9,175600.0,118.04,118.19,117.83,117.9,175600.0
2014-12-08 09:30:00,118.23,120.79,117.95,120.75,76100.0,118.23,120.79,117.95,120.75,76100.0
2014-12-08 10:00:00,120.8,121.1,119.41,119.46,117000.0,120.8,121.1,119.41,119.46,117000.0
2014-12-08 10:30:00,119.41,119.56,118.61,119.42,63700.0,119.41,119.56,118.61,119.42,63700.0
2014-12-08 11:00:00,119.41,120.05,119.01,119.98,54100.0,119.41,120.05,119.01,119.98,54100.0
2014-12-08 11:30:00,120.0,120.48,119.99,120.16,54900.0,120.0,120.48,119.99,120.16,54900.0
2014-12-08 12:00:00,120.14,120.62,119.51,119.51,64300.0,120.14,120.62,119.51,119.51,64300.0
2014-12-08 12:30:00,119.48,119.83,119.19,119.21,61600.0,119.48,119.83,119.19,119.21,61600.0
2014-12-08 13:00:00,119.3,119.53,118.91,119.04,38300.0,119.3,119.53,118.91,119.04,38300.0
2014-12-08 13:30:00,119.06,119.08,118.03,118.24,50200.0,119.06,119.08,118.03,118.24,50200.0
2014-12-08 14:00:00,118.28,119.04,118.15,118.62,54600.0,118.28,119.04,118.15,118.62,54600.0
2014-12-08 14:30:00,118.61,119.66,118.59,119.18,61500.0,118.61,119.66,118.59,119.18,61500.0
2014-12-08 15:00:00,119.15,119.8,119.07,119.39,196800.0,119.15,119.8,119.07,119.39,196800.0
2014-12-08 15:30:00,119.43,119.54,119.02,119.38,271900.0,119.43,119.54,119.02,119.38,271900.0
2014-12-09 09:30:00,118.33,119.05,117.1,118.09,65600.0,118.33,119.05,117.1,118.09,65600.0
2014-12-09 10:00:00,118.19,118.43,116.79,117.62,57300.0,118.19,118.43,116.79,117.62,57300.0
2014-12-09 10:30:00,117.5,118.89,117.05,118.5,41400.0,117.5,118.89,117.05,118.5,41400.0
2014-12-09 11:00:00,118.54,119.0,118.18,118.9,39700.0,118.54,119.0,118.18,118.9,39700.0
2014-12-09 11:30:00,118.88,119.02,118.53,118.66,51800.0,118.88,119.02,118.53,118.66,51800.0
2014-12-09 12:00:00,118.8,119.41,118.68,119.41,35700.0,118.8,119.41,118.68,119.41,35700.0
2014-12-09 12:30:00,119.42,120.57,119.34,120.57,111900.0,119.42,120.57,119.34,120.57,111900.0
2014-12-09 13:00:00,120.54,120.8,120.23,120.28,71300.0,120.54,120.8,120.23,120.28,71300.0
2014-12-09 13:30:00,120.28,120.3,119.82,119.94,69800.0,120.28,120.3,119.82,119.94,69800.0
2014-12-09 14:00:00,119.98,120.15,119.84,120.14,22000.0,119.98,120.15,119.84,120.14,22000.0
2014-12-09 14:30:00,120.14,120.16,119.81,120.03,35100.0,120.14,120.16,119.81,120.03,35100.0
2014-12-09 15:00:00,120.09,120.6,120.0,120.44,76700.0,120.09,120.6,120.0,120.44,76700.0
2014-12-09 15:30:00,120.38,120.5,119.97,120.21,137900.0,120.38,120.5,119.97,120.21,137900.0
2014-12-10 09:30:00,120.18,120.7,119.27,119.76,68000.0,120.18,120.7,119.27,119.76,68000.0
2014-12-10 10:00:00,119.75,120.04,118.86,120.01,134200.0,119.75,120.04,118.86,120.01,134200.0
2014-12-10 10:30:00,120.01,121.22,119.92,121.16,172900.0,120.01,121.22,119.92,121.16,172900.0
2014-12-10 11:00:00,121.12,121.65,120.14,120.37,109600.0,121.12,121.65,120.14,120.37,109600.0
2014-12-10 11:30:00,120.3,121.45,120.15,121.31,70600.0,120.3,121.45,120.15,121.31,70600.0
2014-12-10 12:00:00,121.31,121.33,120.16,120.18,27200.0,121.31,121.33,120.16,120.18,27200.0
2014-12-10 12:30:00,120.24,120.25,119.34,119.67,27600.0,120.24,120.25,119.34,119.67,27600.0
2014-12-10 13:00:00,119.69,120.42,119.59,120.42,19400.0,119.69,120.42,119.59,120.42,19400.0
2014-12-10 13:30:00,120.45,120.46,119.03,119.13,31800.0,120.45,120.46,119.03,119.13,31800.0
2014-12-10 14:00:00,119.11,119.56,118.63,118.68,38000.0,119.11,119.56,118.63,118.68,38000.0
2014-12-10 14:30:00,118.72,118.76,117.81,117.81,43700.0,118.72,118.76,117.81,117.81,43700.0
2014-12-10 15:00:00,117.77,118.14,117.35,117.5,155800.0,117.77,118.14,117.35,117.5,155800.0
2014-12-10 15:30:00,117.5,117.73,116.73,117.21,201200.0,117.5,117.73,116.73,117.21,201200.0
2014-12-11 09:30:00,117.99,121.35,117.85,119.83,65400.0,117.99,121.35,117.85,119.83,65400.0
2014-12-11 10:00:00,119.84,120.44,118.97,119.08,100600.0,119.84,120.44,118.97,119.08,100600.0
2014-12-11 10:30:00,119.09,120.0,118.68,119.95,60600.0,119.09,120.0,118.68,119.95,60600.0
2014-12-11 11:00:00,119.9,121.39,119.79,121.22,58700.0,119.9,121.39,119.79,121.22,58700.0
2014-12-11 11:30:00,121.33,122.26,121.18,121.59,80700.0,121.33,122.26,121.18,121.59,80700.0
2014-12-11 12:00:00,121.62,121.82,121.11,121.28,31000.0,121.62,121.82,121.11,121.28,31000.0
2014-12-11 12:30:00,121.31,122.09,121.28,122.08,55900.0,121.31,122.09,121.28,122.08,55900.0
2014-12-11 13:00:00,122.09,122.09,120.99,121.25,49500.0,122.09,122.09,120.99,121.25,49500.0
2014-12-11 13:30:00,121.26,122.09,121.26,121.52,40500.0,121.26,122.09,121.26,121.52,40500.0
2014-12-11 14:00:00,121.46,121.92,121.11,121.12,49400.0,121.46,121.92,121.11,121.12,49400.0
2014-12-11 14:30:00,121.12,121.16,119.97,120.25,60100.0,121.12,121.16,119.97,120.25,60100.0
2014-12-11 15:00:00,120.2,121.55,120.16,121.47,75200.0,120.2,121.55,120.16,121.47,75200.0
2014-12-11 15:30:00,121.5,121.61,120.33,120.81,183000.0,121.5,121.61,120.33,120.81,183000.0
2014-12-12 09:30:00,118.87,120.67,118.87,120.28,93000.0,118.87,120.67,118.87,120.28,93000.0
2014-12-12 10:00:00,120.33,120.95,118.8,120.05,108300.0,120.33,120.95,118.8,120.05,108300.0
2014-12-12 10:30:00,120.05,120.75,119.38,119.54,61600.0,120.05,120.75,119.38,119.54,61600.0
2014-12-12 11:00:00,119.5,120.48,119.19,119.77,59800.0,119.5,120.48,119.19,119.77,59800.0
2014-12-12 11:30:00,119.85,121.09,119.85,120.3,55800.0,119.85,121.09,119.85,120.3,55800.0
2014-12-12 12:00:00,120.39,120.64,119.88,120.47,86300.0,120.39,120.64,119.88,120.47,86300.0
2014-12-12 12:30:00,120.44,120.6,119.64,120.0,39300.0,120.44,120.6,119.64,120.0,39300.0
2014-12-12 13:00:00,120.1,120.82,119.75,120.69,57500.0,120.1,120.82,119.75,120.69,57500.0
2014-12-12 13:30:00,120.69,120.81,120.15,120.78,48100.0,120.69,120.81,120.15,120.78,48100.0
2014-12-12 14:00:00,120.67,120.7,119.96,120.04,30000.0,120.67,120.7,119.96,120.04,30000.0
2014-12-12 14:30:00,119.96,120.37,119.86,120.02,40500.0,119.96,120.37,119.86,120.02,40500.0
2014-12-12 15:00:00,120.15,120.34,119.57,119.82,43700.0,120.15,120.34,119.57,119.82,43700.0
2014-12-12 15:30:00,119.79,119.82,118.38,118.55,186600.0,119.79,119.82,118.38,118.55,186600.0
2014-12-15 09:30:00,120.17,120.24,116.39,117.57,139900.0,120.17,120.24,116.39,117.57,139900.0
2014-12-15 10:00:00,117.55,118.23,117.17,117.87,84900.0,117.55,118.23,117.17,117.87,84900.0
2014-12-15 10:30:00,117.77,117.88,116.27,117.42,68100.0,117.77,117.88,116.27,117.42,68100.0
2014-12-15 11:00:00,117.37,117.37,115.44,115.47,57400.0,117.37,117.37,115.44,115.47,57400.0
2014-12-15 11:30:00,115.4,116.0,114.21,114.47,82000.0,115.4,116.0,114.21,114.47,82000.0
2014-12-15 12:00:00,114.48,114.92,114.18,114.4,91600.0,114.48,114.92,114.18,114.4,91600.0
2014-12-15 12:30:00,114.42,115.12,114.11,114.9,63800.0,114.42,115.12,114.11,114.9,63800.0
2014-12-15 13:00:00,114.82,115.04,113.59,113.89,69900.0,114.82,115.04,113.59,113.89,69900.0
2014-12-15 13:30:00,113.83,114.58,113.5,113.54,85900.0,113.83,114.58,113.5,113.54,85900.0
2014-12-15 14:00:00,113.51,114.4,113.17,114.25,242600.0,113.51,114.4,113.17,114.25,242600.0
2014-12-15 14:30:00,114.25,114.25,112.94,112.98,147600.0,114.25,114.25,112.94,112.98,147600.0
2014-12-15 15:00:00,112.91,113.43,112.61,112.77,202100.0,112.91,113.43,112.61,112.77,202100.0
2014-12-15 15:30:00,112.75,113.58,112.59,112.88,316300.0,112.75,113.58,112.59,112.88,316300.0
2014-12-16 09:30:00,112.67,112.67,111.58,112.02,152100.0,112.67,112.67,111.58,112.02,152100.0
2014-12-16 10:00:00,112.1,112.18,110.07,111.1,166700.0,112.1,112.18,110.07,111.1,166700.0
2014-12-16 10:30:00,111.18,112.35,111.0,112.31,220600.0,111.18,112.35,111.0,112.31,220600.0
2014-12-16 11:00:00,112.32,113.32,112.15,113.14,293800.0,112.32,113.32,112.15,113.14,293800.0
2014-12-16 11:30:00,113.15,113.44,112.25,112.25,94300.0,113.15,113.44,112.25,112.25,94300.0
2014-12-16 12:00:00,112.33,112.87,112.16,112.69,43000.0,112.33,112.87,112.16,112.69,43000.0
2014-12-16 12:30:00,112.7,112.95,112.15,112.23,62700.0,112.7,112.95,112.15,112.23,62700.0
2014-12-16 13:00:00,112.26,112.38,111.76,111.92,114100.0,112.26,112.38,111.76,111.92,114100.0
2014-12-16 13:30:00,111.94,112.18,111.57,111.66,54000.0,111.94,112.18,111.57,111.66,54000.0
2014-12-16 14:00:00,111.75,112.12,111.51,111.9,51700.0,111.75,112.12,111.51,111.9,51700.0
2014-12-16 14:30:00,111.91,112.27,111.64,111.75,75900.0,111.91,112.27,111.64,111.75,75900.0
2014-12-16 15:00:00,111.76,112.05,111.36,111.53,120300.0,111.76,112.05,111.36,111.53,120300.0
2014-12-16 15:30:00,111.51,111.89,110.66,110.86,283600.0,111.51,111.89,110.66,110.86,283600.0
2014-12-17 09:30:00,110.37,110.93,108.7,109.94,274400.0,110.37,110.93,108.7,109.94,274400.0
2014-12-17 10:00:00,109.94,110.1,109.46,109.98,89400.0,109.94,110.1,109.46,109.98,89400.0
2014-12-17 10:30:00,109.96,110.65,109.73,109.86,119400.0,109.96,110.65,109.73,109.86,119400.0
2014-12-17 11:00:00,109.9,110.6,109.9,110.3,100400.0,109.9,110.6,109.9,110.3,100400.0
2014-12-17 11:30:00,110.38,110.98,110.34,110.95,147900.0,110.38,110.98,110.34,110.95,147900.0
2014-12-17 12:00:00,110.99,111.34,109.87,109.87,98900.0,110.99,111.34,109.87,109.87,98900.0
2014-12-17 12:30:00,109.89,110.33,109.46,110.32,58800.0,109.89,110.33,109.46,110.32,58800.0
2014-12-17 13:00:00,110.28,110.37,109.81,110.14,63000.0,110.28,110.37,109.81,110.14,63000.0
2014-12-17 13:30:00,110.14,110.91,110.04,110.88,94100.0,110.14,110.91,110.04,110.88,94100.0
2014-12-17 14:00:00,110.95,112.45,110.77,112.35,262000.0,110.95,112.45,110.77,112.35,262000.0
2014-12-17 14:30:00,112.35,112.4,111.14,111.68,173100.0,112.35,112.4,111.14,111.68,173100.0
2014-12-17 15:00:00,111.71,111.71,110.88,111.59,150000.0,111.71,111.71,110.88,111.59,150000.0
2014-12-17 15:30:00,111.61,112.95,111.43,111.85,400900.0,111.61,112.95,111.43,111.85,400900.0
2014-12-18 09:30:00,114.08,114.1,111.66,113.78,145200.0,114.08,114.1,111.66,113.78,145200.0
2014-12-18 10:00:00,113.74,114.78,113.43,113.79,104800.0,113.74,114.78,113.43,113.79,104800.0
2014-12-18 10:30:00,113.73,115.39,113.43,115.15,107300.0,113.73,115.39,113.43,115.15,107300.0
2014-12-18 11:00:00,115.12,115.2,114.14,114.73,164200.0,115.12,115.2,114.14,114.73,164200.0
2014-12-18 11:30:00,114.73,115.74,114.49,115.74,90600.0,114.73,115.74,114.49,115.74,90600.0
2014-12-18 12:00:00,115.69,115.86,115.38,115.38,63600.0,115.69,115.86,115.38,115.38,63600.0
2014-12-18 12:30:00,115.43,116.71,115.28,116.64,65400.0,115.43,116.71,115.28,116.64,65400.0
2014-12-18 13:00:00,116.59,117.52,116.52,117.38,65900.0,116.59,117.52,116.52,117.38,65900.0
2014-12-18 13:30:00,117.38,117.75,116.77,117.75,66300.0,117.38,117.75,116.77,117.75,66300.0
2014-12-18 14:00:00,117.71,118.67,117.71,117.79,103900.0,117.71,118.67,117.71,117.79,103900.0
2014-12-18 14:30:00,117.76,117.76,116.59,117.15,114300.0,117.76,117.76,116.59,117.15,114300.0
2014-12-18 15:00:00,117.16,117.61,116.91,117.01,125000.0,117.16,117.61,116.91,117.01,125000.0
2014-12-18 15:30:00,117.01,118.05,117.0,117.76,345000.0,117.01,118.05,117.0,117.76,345000.0
2014-12-19 09:30:00,118.28,119.43,116.76,118.86,600100.0,118.28,119.43,116.76,118.86,600100.0
2014-12-19 10:00:00,118.96,120.99,118.77,120.98,166800.0,118.96,120.99,118.77,120.98,166800.0
2014-12-19 10:30:00,120.98,122.38,120.88,122.27,139700.0,120.98,122.38,120.88,122.27,139700.0
2014-12-19 11:00:00,122.21,123.82,121.99,122.78,144600.0,122.21,123.82,121.99,122.78,144600.0
2014-12-19 11:30:00,122.81,122.94,122.03,122.04,139800.0,122.81,122.94,122.03,122.04,139800.0
2014-12-19 12:00:00,122.04,122.05,120.91,121.48,92600.0,122.04,122.05,120.91,121.48,92600.0
2014-12-19 12:30:00,121.37,122.74,121.37,121.93,69700.0,121.37,122.74,121.37,121.93,69700.0
2014-12-19 13:00:00,121.93,123.0,121.58,122.95,66000.0,121.93,123.0,121.58,122.95,66000.0
2014-12-19 13:30:00,122.97,123.08,122.64,122.93,89600.0,122.97,123.08,122.64,122.93,89600.0
2014-12-19 14:00:00,122.93,123.63,122.92,123.62,84400.0,122.93,123.63,122.92,123.62,84400.0
2014-12-19 14:30:00,123.62,124.35,123.06,124.27,89300.0,123.62,124.35,123.06,124.27,89300.0
2014-12-19 15:00:00,124.19,124.3,123.29,123.54,127800.0,124.19,124.3,123.29,123.54,127800.0
2014-12-19 15:30:00,123.56,123.98,118.8,118.89,1000700.0,123.56,123.98,118.8,118.89,1000700.0
2014-12-22 09:30:00,118.92,122.17,118.11,121.23,276800.0,118.92,122.17,118.11,121.23,276800.0
2014-12-22 10:00:00,121.11,121.92,119.12,119.36,134000.0,121.11,121.92,119.12,119.36,134000.0
2014-12-22 10:30:00,119.37,119.54,117.11,117.91,125200.0,119.37,119.54,117.11,117.91,125200.0
2014-12-22 11:00:00,117.84,117.92,116.0,116.84,161000.0,117.84,117.92,116.0,116.84,161000.0
2014-12-22 11:30:00,116.92,117.6,116.67,117.03,67400.0,116.92,117.6,116.67,117.03,67400.0
2014-12-22 12:00:00,116.93,117.39,116.77,117.04,54600.0,116.93,117.39,116.77,117.04,54600.0
2014-12-22 12:30:00,116.99,118.1,116.99,118.1,62700.0,116.99,118.1,116.99,118.1,62700.0
2014-12-22 13:00:00,118.06,118.65,117.41,117.68,75100.0,118.06,118.65,117.41,117.68,75100.0
2014-12-22 13:30:00,117.77,117.97,117.41,117.89,197300.0,117.77,117.97,117.41,117.89,197300.0
2014-12-22 14:00:00,117.87,117.9,116.82,117.13,130000.0,117.87,117.9,116.82,117.13,130000.0
2014-12-22 14:30:00,117.14,117.33,116.36,116.46,65800.0,117.14,117.33,116.36,116.46,65800.0
2014-12-22 15:00:00,116.45,116.73,116.3,116.41,65200.0,116.45,116.73,116.3,116.41,65200.0
2014-12-22 15:30:00,116.41,116.73,116.19,116.65,153500.0,116.41,116.73,116.19,116.65,153500.0
2014-12-23 09:30:00,117.53,119.54,112.04,112.5,184400.0,117.53,119.54,112.04,112.5,184400.0
2014-12-23 10:00:00,112.61,113.0,110.01,110.01,251300.0,112.61,113.0,110.01,110.01,251300.0
2014-12-23 10:30:00,110.14,112.73,109.34,112.24,295900.0,110.14,112.73,109.34,112.24,295900.0
2014-12-23 11:00:00,112.36,113.9,112.3,113.28,473300.0,112.36,113.9,112.3,113.28,473300.0
2014-12-23 11:30:00,113.18,114.21,112.74,114.21,173300.0,113.18,114.21,112.74,114.21,173300.0
2014-12-23 12:00:00,114.21,114.4,112.36,113.28,1144300.0,114.21,114.4,112.36,113.28,1144300.0
2014-12-23 12:30:00,113.17,113.26,112.45,113.1,150600.0,113.17,113.26,112.45,113.1,150600.0
2014-12-23 13:00:00,113.12,113.96,112.86,113.29,237000.0,113.12,113.96,112.86,113.29,237000.0
2014-12-23 13:30:00,113.22,113.8,113.0,113.54,98000.0,113.22,113.8,113.0,113.54,98000.0
2014-12-23 14:00:00,113.53,113.75,113.28,113.55,76100.0,113.53,113.75,113.28,113.55,76100.0
2014-12-23 14:30:00,113.58,114.42,113.58,114.05,55100.0,113.58,114.42,113.58,114.05,55100.0
2014-12-23 15:00:00,114.07,114.46,114.0,114.28,45500.0,114.07,114.46,114.0,114.28,45500.0
2014-12-23 15:30:00,114.31,114.93,113.67,113.75,354100.0,114.31,114.93,113.67,113.75,354100.0
2014-12-24 09:30:00,113.75,117.29,113.31,116.55,136200.0,113.75,117.29,113.31,116.55,136200.0
2014-12-24 10:00:00,116.5,116.92,115.51,115.99,44800.0,116.5,116.92,115.51,115.99,44800.0
2014-12-24 10:30:00,116.05,117.0,115.96,116.8,52100.0,116.05,117.0,115.96,116.8,52100.0
2014-12-24 11:00:00,116.74,117.14,116.62,116.9,36800.0,116.74,117.14,116.62,116.9,36800.0
2014-12-24 11:30:00,116.84,116.84,115.29,115.29,36600.0,116.84,116.84,115.29,115.29,36600.0
2014-12-24 12:00:00,115.34,115.44,114.4,114.4,35700.0,115.34,115.44,114.4,114.4,35700.0
2014-12-24 12:30:00,114.39,115.36,114.39,115.15,48100.0,114.39,115.36,114.39,115.15,48100.0
2014-12-26 09:30:00,115.56,117.71,115.51,117.71,31800.0,115.56,117.71,115.51,117.71,31800.0
2014-12-26 10:00:00,117.5,117.92,117.42,117.75,42000.0,117.5,117.92,117.42,117.75,42000.0
2014-12-26 10:30:00,117.82,118.23,117.69,118.23,25300.0,117.82,118.23,117.69,118.23,25300.0
2014-12-26 11:00:00,118.19,118.39,117.26,117.5,37300.0,118.19,118.39,117.26,117.5,37300.0
2014-12-26 11:30:00,117.62,118.05,117.48,117.51,15600.0,117.62,118.05,117.48,117.51,15600.0
2014-12-26 12:00:00,117.52,117.53,116.86,117.07,13900.0,117.52,117.53,116.86,117.07,13900.0
2014-12-26 12:30:00,117.13,117.56,117.0,117.56,13000.0,117.13,117.56,117.0,117.56,13000.0
2014-12-26 13:00:00,117.58,118.36,117.58,118.16,13900.0,117.58,118.36,117.58,118.16,13900.0
2014-12-26 13:30:00,118.15,118.75,118.11,118.7,36600.0,118.15,118.75,118.11,118.7,36600.0
2014-12-26 14:00:00,118.74,118.83,118.04,118.15,31400.0,118.74,118.83,118.04,118.15,31400.0
2014-12-26 14:30:00,118.02,118.05,117.48,117.65,23700.0,118.02,118.05,117.48,117.65,23700.0
2014-12-26 15:00:00,117.7,118.29,117.66,118.29,19900.0,117.7,118.29,117.66,118.29,19900.0
2014-12-26 15:30:00,118.35,118.67,118.15,118.42,90500.0,118.35,118.67,118.15,118.42,90500.0
2014-12-29 09:30:00,117.91,118.8,116.97,117.71,75000.0,117.91,118.8,116.97,117.71,75000.0
2014-12-29 10:00:00,117.57,117.97,117.0,117.15,36800.0,117.57,117.97,117.0,117.15,36800.0
2014-12-29 10:30:00,117.19,117.43,116.98,116.99,53100.0,117.19,117.43,116.98,116.99,53100.0
2014-12-29 11:00:00,117.02,117.85,116.84,117.85,55200.0,117.02,117.85,116.84,117.85,55200.0
2014-12-29 11:30:00,117.9,118.21,117.76,117.88,37100.0,117.9,118.21,117.76,117.88,37100.0
2014-12-29 12:00:00,117.93,118.14,117.74,118.05,33200.0,117.93,118.14,117.74,118.05,33200.0
2014-12-29 12:30:00,118.08,118.76,117.94,118.68,48600.0,118.08,118.76,117.94,118.68,48600.0
2014-12-29 13:00:00,118.67,118.91,118.45,118.86,31400.0,118.67,118.91,118.45,118.86,31400.0
2014-12-29 13:30:00,118.93,118.93,118.47,118.54,26600.0,118.93,118.93,118.47,118.54,26600.0
2014-12-29 14:00:00,118.57,119.35,118.52,119.35,44300.0,118.57,119.35,118.52,119.35,44300.0
2014-12-29 14:30:00,119.32,119.6,119.3,119.49,35300.0,119.32,119.6,119.3,119.49,35300.0
2014-12-29 15:00:00,119.4,119.98,119.39,119.75,81800.0,119.4,119.98,119.39,119.75,81800.0
2014-12-29 15:30:00,119.76,120.0,119.43,119.8,128600.0,119.76,120.0,119.43,119.8,128600.0
2014-12-30 09:30:00,119.36,120.13,119.03,119.41,59200.0,119.36,120.13,119.03,119.41,59200.0
2014-12-30 10:00:00,119.52,120.13,119.21,120.1,51600.0,119.52,120.13,119.21,120.1,51600.0
2014-12-30 10:30:00,120.03,120.22,119.44,120.01,39500.0,120.03,120.22,119.44,120.01,39500.0
2014-12-30 11:00:00,120.0,120.42,119.93,120.26,25500.0,120.0,120.42,119.93,120.26,25500.0
2014-12-30 11:30:00,120.28,120.38,120.08,120.25,26500.0,120.28,120.38,120.08,120.25,26500.0
2014-12-30 12:00:00,120.3,120.38,119.55,119.95,26200.0,120.3,120.38,119.55,119.95,26200.0
2014-12-30 12:30:00,119.95,120.03,119.63,119.72,20700.0,119.95,120.03,119.63,119.72,20700.0
2014-12-30 13:00:00,119.7,120.09,119.56,119.74,28900.0,119.7,120.09,119.56,119.74,28900.0
2014-12-30 13:30:00,119.74,119.91,119.26,119.36,51000.0,119.74,119.91,119.26,119.36,51000.0
2014-12-30 14:00:00,119.36,119.53,119.11,119.42,54500.0,119.36,119.53,119.11,119.42,54500.0
2014-12-30 14:30:00,119.36,120.2,119.36,119.58,37900.0,119.36,120.2,119.36,119.58,37900.0
2014-12-30 15:00:00,119.59,119.8,119.22,119.47,66000.0,119.59,119.8,119.22,119.47,66000.0
2014-12-30 15:30:00,119.45,119.63,119.01,119.15,116000.0,119.45,119.63,119.01,119.15,116000.0
2014-12-31 09:30:00,119.72,120.92,118.88,120.57,52200.0,119.72,120.92,118.88,120.57,52200.0
2014-12-31 10:00:00,120.59,121.57,120.25,121.31,46500.0,120.59,121.57,120.25,121.31,46500.0
2014-12-31 10:30:00,121.22,121.96,121.15,121.73,54500.0,121.22,121.96,121.15,121.73,54500.0
2014-12-31 11:00:00,121.79,121.84,120.57,120.69,35800.0,121.79,121.84,120.57,120.69,35800.0
2014-12-31 11:30:00,120.63,120.9,120.44,120.46,22100.0,120.63,120.9,120.44,120.46,22100.0
2014-12-31 12:00:00,120.49,121.21,120.41,120.71,49100.0,120.49,121.21,120.41,120.71,49100.0
2014-12-31 12:30:00,120.77,121.26,120.68,120.96,22300.0,120.77,121.26,120.68,120.96,22300.0
2014-12-31 13:00:00,120.94,121.47,120.52,120.71,28100.0,120.94,121.47,120.52,120.71,28100.0
2014-12-31 13:30:00,120.66,120.78,120.14,120.55,43700.0,120.66,120.78,120.14,120.55,43700.0
2014-12-31 14:00:00,120.45,120.68,119.91,120.2,37100.0,120.45,120.68,119.91,120.2,37100.0
2014-12-31 14:30:00,120.2,120.26,119.4,119.52,30200.0,120.2,120.26,119.4,119.52,30200.0
2014-12-31 15:00:00,119.43,119.75,119.26,119.71,52600.0,119.43,119.75,119.26,119.71,52600.0
2014-12-31 15:30:00,119.73,119.85,118.5,118.88,174000.0,119.73,119.85,118.5,118.88,174000.0
2015-01-02 09:30:00,119.97,122.95,118.3,122.73,112200.0,119.97,122.95,118.3,122.73,112200.0
2015-01-02 10:00:00,122.65,123.68,121.95,123.24,117900.0,122.65,123.68,121.95,123.24,117900.0
2015-01-02 10:30:00,123.2,123.2,122.34,122.74,100700.0,123.2,123.2,122.34,122.74,100700.0
2015-01-02 11:00:00,122.66,122.68,121.51,121.72,71700.0,122.66,122.68,121.51,121.72,71700.0
2015-01-02 11:30:00,121.73,122.54,121.7,122.41,38300.0,121.73,122.54,121.7,122.41,38300.0
2015-01-02 12:00:00,122.43,122.83,122.38,122.83,41900.0,122.43,122.83,122.38,122.83,41900.0
2015-01-02 12:30:00,122.74,123.1,122.68,122.99,39500.0,122.74,123.1,122.68,122.99,39500.0
2015-01-02 13:00:00,123.0,123.21,122.47,122.63,73300.0,123.0,123.21,122.47,122.63,73300.0
2015-01-02 13:30:00,122.66,123.17,122.39,123.15,43400.0,122.66,123.17,122.39,123.15,43400.0
2015-01-02 14:00:00,123.08,123.59,123.07,123.43,57300.0,123.08,123.59,123.07,123.43,57300.0
2015-01-02 14:30:00,123.39,123.49,123.19,123.27,59200.0,123.39,123.49,123.19,123.27,59200.0
2015-01-02 15:00:00,123.32,123.36,122.79,123.11,65100.0,123.32,123.36,122.79,123.11,65100.0
2015-01-02 15:30:00,123.09,123.55,122.89,123.06,204100.0,123.09,123.55,122.89,123.06,204100.0
2015-01-05 09:30:00,122.27,122.78,121.29,121.83,168200.0,122.27,122.78,121.29,121.83,168200.0
2015-01-05 10:00:00,121.72,121.87,120.46,120.66,117200.0,121.72,121.87,120.46,120.66,117200.0
2015-01-05 10:30:00,120.68,120.89,119.34,120.56,109700.0,120.68,120.89,119.34,120.56,109700.0
2015-01-05 11:00:00,120.5,120.5,119.56,120.08,68100.0,120.5,120.5,119.56,120.08,68100.0
2015-01-05 11:30:00,120.06,122.03,119.91,121.46,84000.0,120.06,122.03,119.91,121.46,84000.0
2015-01-05 12:00:00,121.45,121.5,120.42,120.42,53200.0,121.45,121.5,120.42,120.42,53200.0
2015-01-05 12:30:00,120.34,120.98,120.04,120.84,70800.0,120.34,120.98,120.04,120.84,70800.0
2015-01-05 13:00:00,120.83,120.87,120.23,120.33,64400.0,120.83,120.87,120.23,120.33,64400.0
2015-01-05 13:30:00,120.35,120.96,120.27,120.93,85500.0,120.35,120.96,120.27,120.93,85500.0
2015-01-05 14:00:00,120.88,121.1,120.29,120.68,54500.0,120.88,121.1,120.29,120.68,54500.0
2015-01-05 14:30:00,120.65,120.83,120.06,120.72,72400.0,120.65,120.83,120.06,120.72,72400.0
2015-01-05 15:00:00,120.68,121.51,120.59,121.18,95800.0,120.68,121.51,120.59,121.18,95800.0
2015-01-05 15:30:00,121.17,121.62,120.94,121.06,185300.0,121.17,121.62,120.94,121.06,185300.0
2015-01-06 09:30:00,121.31,122.58,119.03,119.38,192900.0,121.31,122.58,119.03,119.38,192900.0
2015-01-06 10:00:00,119.39,120.22,118.54,120.22,177200.0,119.39,120.22,118.54,120.22,177200.0
2015-01-06 10:30:00,120.21,120.69,119.34,119.71,91800.0,120.21,120.69,119.34,119.71,91800.0
2015-01-06 11:00:00,119.66,119.69,117.93,118.53,103600.0,119.66,119.69,117.93,118.53,103600.0
2015-01-06 11:30:00,118.55,118.76,117.15,118.05,131000.0,118.55,118.76,117.15,118.05,131000.0
2015-01-06 12:00:00,117.87,118.59,117.1,117.61,90900.0,117.87,118.59,117.1,117.61,90900.0
2015-01-06 12:30:00,117.61,118.73,117.26,118.53,69400.0,117.61,118.73,117.26,118.53,69400.0
2015-01-06 13:00:00,118.61,118.61,117.06,117.7,63500.0,118.61,118.61,117.06,117.7,63500.0
2015-01-06 13:30:00,117.65,118.09,117.21,117.68,72900.0,117.65,118.09,117.21,117.68,72900.0
2015-01-06 14:00:00,117.68,118.03,116.8,118.03,56900.0,117.68,118.03,116.8,118.03,56900.0
2015-01-06 14:30:00,118.03,118.46,117.57,118.1,54400.0,118.03,118.46,117.57,118.1,54400.0
2015-01-06 15:00:00,118.09,118.79,117.56,118.79,91500.0,118.09,118.79,117.56,118.79,91500.0
2015-01-06 15:30:00,118.82,118.82,117.26,117.35,268000.0,118.82,118.82,117.26,117.35,268000.0
2015-01-07 09:30:00,118.82,119.22,117.63,118.33,91100.0,118.82,119.22,117.63,118.33,91100.0
2015-01-07 10:00:00,118.46,119.75,118.02,118.4,95900.0,118.46,119.75,118.02,118.4,95900.0
2015-01-07 10:30:00,118.3,119.35,117.68,119.26,73600.0,118.3,119.35,117.68,119.26,73600.0
2015-01-07 11:00:00,119.29,119.65,118.47,119.05,59100.0,119.29,119.65,118.47,119.05,59100.0
2015-01-07 11:30:00,119.01,119.39,118.61,119.27,44200.0,119.01,119.39,118.61,119.27,44200.0
2015-01-07 12:00:00,119.38,119.78,119.22,119.39,56000.0,119.38,119.78,119.22,119.39,56000.0
2015-01-07 12:30:00,119.35,119.48,118.76,119.06,40100.0,119.35,119.48,118.76,119.06,40100.0
2015-01-07 13:00:00,119.0,119.48,118.62,118.8,35200.0,119.0,119.48,118.62,118.8,35200.0
2015-01-07 13:30:00,118.83,119.76,118.8,119.76,20400.0,118.83,119.76,118.8,119.76,20400.0
2015-01-07 14:00:00,119.78,120.13,119.25,119.44,49700.0,119.78,120.13,119.25,119.44,49700.0
2015-01-07 14:30:00,119.51,120.48,119.42,120.25,34600.0,119.51,120.48,119.42,120.25,34600.0
2015-01-07 15:00:00,120.23,120.7,120.09,120.4,38500.0,120.23,120.7,120.09,120.4,38500.0
2015-01-07 15:30:00,120.41,120.77,119.95,120.58,161500.0,120.41,120.77,119.95,120.58,161500.0
2015-01-08 09:30:00,122.0,123.98,121.14,122.16,90800.0,122.0,123.98,121.14,122.16,90800.0
2015-01-08 10:00:00,122.21,123.23,121.78,123.23,47000.0,122.21,123.23,121.78,123.23,47000.0
2015-01-08 10:30:00,123.29,123.29,121.22,121.75,82600.0,123.29,123.29,121.22,121.75,82600.0
2015-01-08 11:00:00,121.86,122.62,121.69,122.0,60700.0,121.86,122.62,121.69,122.0,60700.0
2015-01-08 11:30:00,122.0,122.52,121.83,122.22,45800.0,122.0,122.52,121.83,122.22,45800.0
2015-01-08 12:00:00,122.24,122.65,121.88,122.6,24400.0,122.24,122.65,121.88,122.6,24400.0
2015-01-08 12:30:00,122.62,123.13,122.62,123.13,47500.0,122.62,123.13,122.62,123.13,47500.0
2015-01-08 13:00:00,123.11,123.69,123.1,123.35,55300.0,123.11,123.69,123.1,123.35,55300.0
2015-01-08 13:30:00,123.33,123.8,123.12,123.74,50200.0,123.33,123.8,123.12,123.74,50200.0
2015-01-08 14:00:00,123.72,123.9,123.23,123.42,79700.0,123.72,123.9,123.23,123.42,79700.0
2015-01-08 14:30:00,123.44,123.81,123.4,123.73,72900.0,123.44,123.81,123.4,123.73,72900.0
2015-01-08 15:00:00,123.76,123.99,123.67,123.91,69300.0,123.76,123.99,123.67,123.91,69300.0
2015-01-08 15:30:00,123.88,124.0,123.54,123.96,193600.0,123.88,124.0,123.54,123.96,193600.0
2015-01-09 09:30:00,123.75,124.34,122.6,124.3,58800.0,123.75,124.34,122.6,124.3,58800.0
2015-01-09 10:00:00,124.14,125.29,124.0,124.3,131300.0,124.14,125.29,124.0,124.3,131300.0
2015-01-09 10:30:00,124.15,124.74,123.32,123.78,98500.0,124.15,124.74,123.32,123.78,98500.0
2015-01-09 11:00:00,123.68,123.68,122.0,122.42,41200.0,123.68,123.68,122.0,122.42,41200.0
2015-01-09 11:30:00,122.38,123.6,122.19,123.52,58700.0,122.38,123.6,122.19,123.52,58700.0
2015-01-09 12:00:00,123.49,124.44,123.49,123.72,31800.0,123.49,124.44,123.49,123.72,31800.0
2015-01-09 12:30:00,123.66,124.49,123.66,123.83,56600.0,123.66,124.49,123.66,123.83,56600.0
2015-01-09 13:00:00,123.71,123.78,123.12,123.17,35800.0,123.71,123.78,123.12,123.17,35800.0
2015-01-09 13:30:00,123.24,123.65,123.0,123.0,29400.0,123.24,123.65,123.0,123.0,29400.0
2015-01-09 14:00:00,122.98,123.16,122.67,123.01,38900.0,122.98,123.16,122.67,123.01,38900.0
2015-01-09 14:30:00,123.04,123.37,122.93,123.07,22600.0,123.04,123.37,122.93,123.07,22600.0
2015-01-09 15:00:00,123.04,123.23,122.52,122.63,50400.0,123.04,123.23,122.52,122.63,50400.0
2015-01-09 15:30:00,122.65,122.7,122.05,122.24,131600.0,122.65,122.7,122.05,122.24,131600.0
2015-01-12 09:30:00,123.01,124.4,122.76,123.05,139500.0,123.01,124.4,122.76,123.05,139500.0
2015-01-12 10:00:00,123.02,123.24,120.59,121.2,126300.0,123.02,123.24,120.59,121.2,126300.0
2015-01-12 10:30:00,121.25,121.32,120.0,120.57,100700.0,121.25,121.32,120.0,120.57,100700.0
2015-01-12 11:00:00,120.57,120.87,119.02,120.57,150800.0,120.57,120.87,119.02,120.57,150800.0
2015-01-12 11:30:00,120.43,120.46,118.81,119.45,88900.0,120.43,120.46,118.81,119.45,88900.0
2015-01-12 12:00:00,119.52,120.22,117.81,117.82,124600.0,119.52,120.22,117.81,117.82,124600.0
2015-01-12 12:30:00,117.83,119.45,117.73,118.58,206500.0,117.83,119.45,117.73,118.58,206500.0
2015-01-12 13:00:00,118.59,119.24,118.25,118.78,136200.0,118.59,119.24,118.25,118.78,136200.0
2015-01-12 13:30:00,118.78,119.64,118.78,119.5,144500.0,118.78,119.64,118.78,119.5,144500.0
2015-01-12 14:00:00,119.55,119.85,119.44,119.62,198000.0,119.55,119.85,119.44,119.62,198000.0
2015-01-12 14:30:00,119.65,119.65,118.79,118.87,126900.0,119.65,119.65,118.79,118.87,126900.0
2015-01-12 15:00:00,118.92,119.03,118.35,118.36,137900.0,118.92,119.03,118.35,118.36,137900.0
2015-01-12 15:30:00,118.34,118.93,118.0,118.29,416200.0,118.34,118.93,118.0,118.29,416200.0
2015-01-13 09:30:00,120.4,121.96,120.09,120.97,113200.0,120.4,121.96,120.09,120.97,113200.0
2015-01-13 10:00:00,121.02,122.04,120.69,121.85,167000.0,121.02,122.04,120.69,121.85,167000.0
2015-01-13 10:30:00,121.86,122.74,121.82,122.7,78300.0,121.86,122.74,121.82,122.7,78300.0
2015-01-13 11:00:00,122.66,123.03,122.44,123.02,155600.0,122.66,123.03,122.44,123.02,155600.0
2015-01-13 11:30:00,123.03,123.85,122.81,123.23,41400.0,123.03,123.85,122.81,123.23,41400.0
2015-01-13 12:00:00,123.2,123.59,122.6,122.68,67500.0,123.2,123.59,122.6,122.68,67500.0
2015-01-13 12:30:00,122.65,123.09,122.33,123.02,85000.0,122.65,123.09,122.33,123.02,85000.0
2015-01-13 13:00:00,123.12,123.46,122.45,122.51,29000.0,123.12,123.46,122.45,122.51,29000.0
2015-01-13 13:30:00,122.51,122.52,120.43,120.81,94200.0,122.51,122.52,120.43,120.81,94200.0
2015-01-13 14:00:00,120.75,120.81,119.7,120.64,100500.0,120.75,120.81,119.7,120.64,100500.0
2015-01-13 14:30:00,120.65,121.29,119.8,119.94,64800.0,120.65,121.29,119.8,119.94,64800.0
2015-01-13 15:00:00,119.96,120.54,119.73,120.06,71800.0,119.96,120.54,119.73,120.06,71800.0
2015-01-13 15:30:00,120.03,121.01,120.01,120.6,153900.0,120.03,121.01,120.01,120.6,153900.0
2015-01-14 09:30:00,118.42,119.84,118.42,119.59,101700.0,118.42,119.84,118.42,119.59,101700.0
2015-01-14 10:00:00,119.53,120.95,119.31,120.83,76000.0,119.53,120.95,119.31,120.83,76000.0
2015-01-14 10:30:00,120.83,121.01,119.99,120.77,42500.0,120.83,121.01,119.99,120.77,42500.0
2015-01-14 11:00:00,120.66,121.22,119.94,121.0,38800.0,120.66,121.22,119.94,121.0,38800.0
2015-01-14 11:30:00,120.98,121.16,120.11,120.15,63300.0,120.98,121.16,120.11,120.15,63300.0
2015-01-14 12:00:00,120.19,120.42,119.65,120.34,46200.0,120.19,120.42,119.65,120.34,46200.0
2015-01-14 12:30:00,120.34,120.68,120.08,120.63,30200.0,120.34,120.68,120.08,120.63,30200.0
2015-01-14 13:00:00,120.7,120.76,120.32,120.53,31300.0,120.7,120.76,120.32,120.53,31300.0
2015-01-14 13:30:00,120.5,120.71,119.72,119.92,59100.0,120.5,120.71,119.72,119.92,59100.0
2015-01-14 14:00:00,119.92,120.34,119.82,120.26,33800.0,119.92,120.34,119.82,120.26,33800.0
2015-01-14 14:30:00,120.23,120.48,119.66,119.82,66400.0,120.23,120.48,119.66,119.82,66400.0
2015-01-14 15:00:00,119.83,120.21,119.5,120.01,85800.0,119.83,120.21,119.5,120.01,85800.0
2015-01-14 15:30:00,119.98,120.54,119.8,120.36,191100.0,119.98,120.54,119.8,120.36,191100.0
2015-01-15 09:30:00,120.78,121.39,118.89,119.21,58600.0,120.78,121.39,118.89,119.21,58600.0
2015-01-15 10:00:00,118.95,119.84,118.45,119.72,46400.0,118.95,119.84,118.45,119.72,46400.0
2015-01-15 10:30:00,119.6,120.04,119.18,119.66,39900.0,119.6,120.04,119.18,119.66,39900.0
2015-01-15 11:00:00,119.79,119.84,119.19,119.3,43500.0,119.79,119.84,119.19,119.3,43500.0
2015-01-15 11:30:00,119.31,119.95,119.27,119.35,65300.0,119.31,119.95,119.27,119.35,65300.0
2015-01-15 12:00:00,119.4,119.72,119.08,119.2,38400.0,119.4,119.72,119.08,119.2,38400.0
2015-01-15 12:30:00,119.21,119.21,118.18,118.46,35100.0,119.21,119.21,118.18,118.46,35100.0
2015-01-15 13:00:00,118.47,118.9,118.2,118.2,39200.0,118.47,118.9,118.2,118.2,39200.0
2015-01-15 13:30:00,118.17,118.76,118.08,118.52,40600.0,118.17,118.76,118.08,118.52,40600.0
2015-01-15 14:00:00,118.55,118.76,118.39,118.69,41700.0,118.55,118.76,118.39,118.69,41700.0
2015-01-15 14:30:00,118.65,118.89,118.48,118.81,42900.0,118.65,118.89,118.48,118.81,42900.0
2015-01-15 15:00:00,118.81,118.9,118.12,118.47,46200.0,118.81,118.9,118.12,118.47,46200.0
2015-01-15 15:30:00,118.49,118.61,117.68,117.78,187500.0,118.49,118.61,117.68,117.78,187500.0
2015-01-16 09:30:00,117.53,119.5,117.14,118.4,142500.0,117.53,119.5,117.14,118.4,142500.0
2015-01-16 10:00:00,118.53,119.99,118.46,119.6,56800.0,118.53,119.99,118.46,119.6,56800.0
2015-01-16 10:30:00,119.53,120.37,119.03,120.15,56800.0,119.53,120.37,119.03,120.15,56800.0
2015-01-16 11:00:00,120.11,120.43,119.95,120.1,33500.0,120.11,120.43,119.95,120.1,33500.0
2015-01-16 11:30:00,120.13,120.73,119.52,119.77,43700.0,120.13,120.73,119.52,119.77,43700.0
2015-01-16 12:00:00,119.74,120.22,119.74,120.18,25200.0,119.74,120.22,119.74,120.18,25200.0
2015-01-16 12:30:00,120.15,121.46,120.09,121.11,29500.0,120.15,121.46,120.09,121.11,29500.0
2015-01-16 13:00:00,121.13,121.51,121.08,121.44,60900.0,121.13,121.51,121.08,121.44,60900.0
2015-01-16 13:30:00,121.49,121.53,121.24,121.49,58500.0,121.49,121.53,121.24,121.49,58500.0
2015-01-16 14:00:00,121.46,121.95,121.46,121.79,64100.0,121.46,121.95,121.46,121.79,64100.0
2015-01-16 14:30:00,121.8,122.12,121.72,121.77,78800.0,121.8,122.12,121.72,121.77,78800.0
2015-01-16 15:00:00,121.77,121.93,121.6,121.72,84100.0,121.77,121.93,121.6,121.72,84100.0
2015-01-16 15:30:00,121.74,123.08,121.67,122.81,258300.0,121.74,123.08,121.67,122.81,258300.0
2015-01-20 09:30:00,123.11,124.85,121.03,121.03,85000.0,123.11,124.85,121.03,121.03,85000.0
2015-01-20 10:00:00,121.03,122.55,121.03,122.48,48400.0,121.03,122.55,121.03,122.48,48400.0
2015-01-20 10:30:00,122.59,122.65,121.7,121.97,48100.0,122.59,122.65,121.7,121.97,48100.0
2015-01-20 11:00:00,121.83,122.69,121.56,122.67,39100.0,121.83,122.69,121.56,122.67,39100.0
2015-01-20 11:30:00,122.67,122.88,121.44,121.58,52300.0,122.67,122.88,121.44,121.58,52300.0
2015-01-20 12:00:00,121.53,122.19,121.43,121.68,36300.0,121.53,122.19,121.43,121.68,36300.0
2015-01-20 12:30:00,121.73,122.68,121.54,122.68,31500.0,121.73,122.68,121.54,122.68,31500.0
2015-01-20 13:00:00,122.58,123.36,122.32,123.28,23200.0,122.58,123.36,122.32,123.28,23200.0
2015-01-20 13:30:00,123.26,123.63,122.79,123.57,28800.0,123.26,123.63,122.79,123.57,28800.0
2015-01-20 14:00:00,123.52,124.0,123.49,123.91,39900.0,123.52,124.0,123.49,123.91,39900.0
2015-01-20 14:30:00,123.87,125.13,123.87,125.12,79000.0,123.87,125.13,123.87,125.12,79000.0
2015-01-20 15:00:00,125.16,125.26,124.64,124.64,67800.0,125.16,125.26,124.64,124.64,67800.0
2015-01-20 15:30:00,124.64,124.83,124.28,124.74,186900.0,124.64,124.83,124.28,124.74,186900.0
2015-01-21 09:30:00,123.71,125.44,123.71,124.78,112300.0,123.71,125.44,123.71,124.78,112300.0
2015-01-21 10:00:00,124.64,125.34,124.6,124.95,95600.0,124.64,125.34,124.6,124.95,95600.0
2015-01-21 10:30:00,125.01,126.21,124.76,125.96,90900.0,125.01,126.21,124.76,125.96,90900.0
2015-01-21 11:00:00,125.84,126.21,124.93,125.41,72600.0,125.84,126.21,124.93,125.41,72600.0
2015-01-21 11:30:00,125.41,125.8,125.1,125.7,43800.0,125.41,125.8,125.1,125.7,43800.0
2015-01-21 12:00:00,125.65,125.74,125.17,125.34,56300.0,125.65,125.74,125.17,125.34,56300.0
2015-01-21 12:30:00,125.41,125.63,125.09,125.42,51100.0,125.41,125.63,125.09,125.42,51100.0
2015-01-21 13:00:00,125.38,125.69,125.22,125.31,95000.0,125.38,125.69,125.22,125.31,95000.0
2015-01-21 13:30:00,125.25,125.25,124.76,124.86,66200.0,125.25,125.25,124.76,124.86,66200.0
2015-01-21 14:00:00,124.77,124.94,124.22,124.63,39300.0,124.77,124.94,124.22,124.63,39300.0
2015-01-21 14:30:00,124.62,125.12,124.18,125.0,55700.0,124.62,125.12,124.18,125.0,55700.0
2015-01-21 15:00:00,124.98,125.13,124.62,124.88,35400.0,124.98,125.13,124.62,124.88,35400.0
2015-01-21 15:30:00,124.87,125.12,124.77,125.09,124600.0,124.87,125.12,124.77,125.09,124600.0
2015-01-22 09:30:00,125.41,125.99,122.01,122.97,87100.0,125.41,125.99,122.01,122.97,87100.0
2015-01-22 10:00:00,123.07,125.71,123.07,124.96,66100.0,123.07,125.71,123.07,124.96,66100.0
2015-01-22 10:30:00,124.96,126.36,124.88,126.16,92700.0,124.96,126.36,124.88,126.16,92700.0
2015-01-22 11:00:00,126.12,126.3,125.44,125.81,51700.0,126.12,126.3,125.44,125.81,51700.0
2015-01-22 11:30:00,125.78,125.9,125.32,125.62,97800.0,125.78,125.9,125.32,125.62,97800.0
2015-01-22 12:00:00,125.71,126.11,125.59,126.11,48200.0,125.71,126.11,125.59,126.11,48200.0
2015-01-22 12:30:00,126.12,126.23,125.51,125.62,42700.0,126.12,126.23,125.51,125.62,42700.0
2015-01-22 13:00:00,125.68,125.88,125.25,125.54,36100.0,125.68,125.88,125.25,125.54,36100.0
2015-01-22 13:30:00,125.5,125.86,125.33,125.55,46900.0,125.5,125.86,125.33,125.55,46900.0
2015-01-22 14:00:00,125.49,126.31,125.49,126.31,104600.0,125.49,126.31,125.49,126.31,104600.0
2015-01-22 14:30:00,126.34,127.21,126.29,127.17,72500.0,126.34,127.21,126.29,127.17,72500.0
2015-01-22 15:00:00,127.19,127.69,127.09,127.42,99000.0,127.19,127.69,127.09,127.42,99000.0
2015-01-22 15:30:00,127.38,127.54,127.1,127.27,375400.0,127.38,127.54,127.1,127.27,375400.0
2015-01-23 09:30:00,126.59,127.02,125.67,125.95,82000.0,126.59,127.02,125.67,125.95,82000.0
2015-01-23 10:00:00,125.84,126.5,125.7,125.86,58400.0,125.84,126.5,125.7,125.86,58400.0
2015-01-23 10:30:00,125.92,125.98,125.02,125.51,64900.0,125.92,125.98,125.02,125.51,64900.0
2015-01-23 11:00:00,125.47,126.06,125.02,126.0,56700.0,125.47,126.06,125.02,126.0,56700.0
2015-01-23 11:30:00,126.04,126.35,125.48,125.6,32700.0,126.04,126.35,125.48,125.6,32700.0
2015-01-23 12:00:00,125.62,125.86,125.19,125.51,19100.0,125.62,125.86,125.19,125.51,19100.0
2015-01-23 12:30:00,125.5,125.84,125.43,125.49,27800.0,125.5,125.84,125.43,125.49,27800.0
2015-01-23 13:00:00,125.51,126.08,125.39,126.03,29200.0,125.51,126.08,125.39,126.03,29200.0
2015-01-23 13:30:00,126.12,126.14,125.81,126.05,41500.0,126.12,126.14,125.81,126.05,41500.0
2015-01-23 14:00:00,126.03,126.22,125.62,125.86,39800.0,126.03,126.22,125.62,125.86,39800.0
2015-01-23 14:30:00,125.87,126.04,125.5,125.76,33400.0,125.87,126.04,125.5,125.76,33400.0
2015-01-23 15:00:00,125.71,125.82,125.34,125.53,57000.0,125.71,125.82,125.34,125.53,57000.0
2015-01-23 15:30:00,125.59,125.73,125.11,125.58,218000.0,125.59,125.73,125.11,125.58,218000.0
2015-01-26 09:30:00,125.86,126.24,124.56,125.39,70200.0,125.86,126.24,124.56,125.39,70200.0
2015-01-26 10:00:00,125.45,125.98,124.88,125.02,68900.0,125.45,125.98,124.88,125.02,68900.0
2015-01-26 10:30:00,125.06,126.27,124.79,126.14,59700.0,125.06,126.27,124.79,126.14,59700.0
2015-01-26 11:00:00,126.18,126.5,126.01,126.38,43800.0,126.18,126.5,126.01,126.38,43800.0
2015-01-26 11:30:00,126.38,126.78,126.05,126.51,28100.0,126.38,126.78,126.05,126.51,28100.0
2015-01-26 12:00:00,126.54,126.83,126.11,126.2,41800.0,126.54,126.83,126.11,126.2,41800.0
2015-01-26 12:30:00,126.26,126.34,125.34,125.42,56300.0,126.26,126.34,125.34,125.42,56300.0
2015-01-26 13:00:00,125.41,125.52,125.0,125.1,166700.0,125.41,125.52,125.0,125.1,166700.0
2015-01-26 13:30:00,125.2,125.57,124.64,125.2,63600.0,125.2,125.57,124.64,125.2,63600.0
2015-01-26 14:00:00,125.23,125.4,124.93,125.01,37200.0,125.23,125.4,124.93,125.01,37200.0
2015-01-26 14:30:00,125.05,125.14,124.44,124.72,52600.0,125.05,125.14,124.44,124.72,52600.0
2015-01-26 15:00:00,124.77,124.91,124.55,124.64,38600.0,124.77,124.91,124.55,124.64,38600.0
2015-01-26 15:30:00,124.63,125.23,124.6,125.1,158600.0,124.63,125.23,124.6,125.1,158600.0
2015-01-27 09:30:00,123.91,126.54,123.81,125.79,60600.0,123.91,126.54,123.81,125.79,60600.0
2015-01-27 10:00:00,125.79,125.88,124.69,125.1,50300.0,125.79,125.88,124.69,125.1,50300.0
2015-01-27 10:30:00,124.98,124.98,123.51,124.02,80600.0,124.98,124.98,123.51,124.02,80600.0
2015-01-27 11:00:00,124.01,124.87,123.76,124.87,62900.0,124.01,124.87,123.76,124.87,62900.0
2015-01-27 11:30:00,124.82,125.69,124.68,124.68,68700.0,124.82,125.69,124.68,124.68,68700.0
2015-01-27 12:00:00,124.76,124.86,124.44,124.78,48400.0,124.76,124.86,124.44,124.78,48400.0
2015-01-27 12:30:00,124.81,125.03,124.62,125.01,41400.0,124.81,125.03,124.62,125.01,41400.0
2015-01-27 13:00:00,124.99,125.11,124.76,124.94,54400.0,124.99,125.11,124.76,124.94,54400.0
2015-01-27 13:30:00,124.99,125.05,124.51,124.56,35900.0,124.99,125.05,124.51,124.56,35900.0
2015-01-27 14:00:00,124.55,125.34,124.51,125.09,55300.0,124.55,125.34,124.51,125.09,55300.0
2015-01-27 14:30:00,125.11,125.26,124.51,124.71,54000.0,125.11,125.26,124.51,124.71,54000.0
2015-01-27 15:00:00,124.74,124.94,123.93,123.93,51200.0,124.74,124.94,123.93,123.93,51200.0
2015-01-27 15:30:00,123.92,124.26,123.53,123.69,163200.0,123.92,124.26,123.53,123.69,163200.0
2015-01-28 09:30:00,124.76,124.99,123.79,124.36,131000.0,124.76,124.99,123.79,124.36,131000.0
2015-01-28 10:00:00,124.13,124.45,122.55,122.88,65600.0,124.13,124.45,122.55,122.88,65600.0
2015-01-28 10:30:00,122.82,122.87,120.88,121.91,179800.0,122.82,122.87,120.88,121.91,179800.0
2015-01-28 11:00:00,122.01,123.24,121.9,121.95,123600.0,122.01,123.24,121.9,121.95,123600.0
2015-01-28 11:30:00,122.0,122.81,121.88,122.69,211700.0,122.0,122.81,121.88,122.69,211700.0
2015-01-28 12:00:00,122.69,124.1,122.69,123.87,56100.0,122.69,124.1,122.69,123.87,56100.0
2015-01-28 12:30:00,123.87,123.96,123.2,123.53,32100.0,123.87,123.96,123.2,123.53,32100.0
2015-01-28 13:00:00,123.53,123.63,123.09,123.46,69200.0,123.53,123.63,123.09,123.46,69200.0
2015-01-28 13:30:00,123.37,123.68,123.11,123.18,63200.0,123.37,123.68,123.11,123.18,63200.0
2015-01-28 14:00:00,123.06,123.69,122.29,122.29,97000.0,123.06,123.69,122.29,122.29,97000.0
2015-01-28 14:30:00,122.28,123.14,121.98,122.81,60100.0,122.28,123.14,121.98,122.81,60100.0
2015-01-28 15:00:00,122.82,123.05,121.86,122.2,78700.0,122.82,123.05,121.86,122.2,78700.0
2015-01-28 15:30:00,122.24,122.33,121.0,121.27,311600.0,122.24,122.33,121.0,121.27,311600.0
2015-01-29 09:30:00,112.54,115.95,111.55,113.74,985100.0,112.54,115.95,111.55,113.74,985100.0
2015-01-29 10:00:00,113.59,114.17,112.5,112.9,504300.0,113.59,114.17,112.5,112.9,504300.0
2015-01-29 10:30:00,112.86,113.0,111.28,112.23,287600.0,112.86,113.0,111.28,112.23,287600.0
2015-01-29 11:00:00,112.19,113.07,111.81,112.78,175700.0,112.19,113.07,111.81,112.78,175700.0
2015-01-29 11:30:00,112.78,113.28,112.28,112.91,213900.0,112.78,113.28,112.28,112.91,213900.0
2015-01-29 12:00:00,112.85,114.0,112.85,113.39,168600.0,112.85,114.0,112.85,113.39,168600.0
2015-01-29 12:30:00,113.44,113.8,112.77,113.13,157800.0,113.44,113.8,112.77,113.13,157800.0
2015-01-29 13:00:00,113.09,113.3,112.68,113.03,170000.0,113.09,113.3,112.68,113.03,170000.0
2015-01-29 13:30:00,113.02,114.0,112.98,113.59,88400.0,113.02,114.0,112.98,113.59,88400.0
2015-01-29 14:00:00,113.59,114.27,113.27,114.13,102400.0,113.59,114.27,113.27,114.13,102400.0
2015-01-29 14:30:00,114.14,114.41,113.82,114.15,107000.0,114.14,114.41,113.82,114.15,107000.0
2015-01-29 15:00:00,114.15,114.28,113.79,113.89,156000.0,114.15,114.28,113.79,113.89,156000.0
2015-01-29 15:30:00,113.92,114.25,113.7,114.14,331600.0,113.92,114.25,113.7,114.14,331600.0
2015-01-30 09:30:00,113.17,116.19,113.03,115.52,144900.0,113.17,116.19,113.03,115.52,144900.0
2015-01-30 10:00:00,115.38,115.66,114.52,114.84,169200.0,115.38,115.66,114.52,114.84,169200.0
2015-01-30 10:30:00,114.78,114.91,113.03,113.8,127500.0,114.78,114.91,113.03,113.8,127500.0
2015-01-30 11:00:00,113.8,114.02,112.91,113.85,71900.0,113.8,114.02,112.91,113.85,71900.0
2015-01-30 11:30:00,113.87,114.79,113.74,114.59,70600.0,113.87,114.79,113.74,114.59,70600.0
2015-01-30 12:00:00,114.59,115.98,114.12,115.81,281500.0,114.59,115.98,114.12,115.81,281500.0
2015-01-30 12:30:00,115.83,115.88,114.02,114.19,88500.0,115.83,115.88,114.02,114.19,88500.0
2015-01-30 13:00:00,114.27,114.53,113.73,114.07,68300.0,114.27,114.53,113.73,114.07,68300.0
2015-01-30 13:30:00,114.09,114.57,113.82,114.11,146700.0,114.09,114.57,113.82,114.11,146700.0
2015-01-30 14:00:00,114.15,114.78,113.96,114.21,112400.0,114.15,114.78,113.96,114.21,112400.0
2015-01-30 14:30:00,114.28,114.5,113.09,113.5,143700.0,114.28,114.5,113.09,113.5,143700.0
2015-01-30 15:00:00,113.48,113.53,110.91,111.69,266200.0,113.48,113.53,110.91,111.69,266200.0
2015-01-30 15:30:00,111.68,111.74,110.0,110.16,578600.0,111.68,111.74,110.0,110.16,578600.0
2015-02-02 09:30:00,110.31,110.95,107.58,108.07,162800.0,110.31,110.95,107.58,108.07,162800.0
2015-02-02 10:00:00,108.11,108.71,107.08,108.47,130900.0,108.11,108.71,107.08,108.47,130900.0
2015-02-02 10:30:00,108.47,109.44,108.06,108.98,104000.0,108.47,109.44,108.06,108.98,104000.0
2015-02-02 11:00:00,108.92,110.67,108.92,110.21,81400.0,108.92,110.67,108.92,110.21,81400.0
2015-02-02 11:30:00,110.27,111.03,110.26,110.68,81200.0,110.27,111.03,110.26,110.68,81200.0
2015-02-02 12:00:00,110.68,110.68,109.67,109.93,27900.0,110.68,110.68,109.67,109.93,27900.0
2015-02-02 12:30:00,109.93,110.59,109.4,109.41,68300.0,109.93,110.59,109.4,109.41,68300.0
2015-02-02 13:00:00,109.45,110.15,109.09,109.82,73100.0,109.45,110.15,109.09,109.82,73100.0
2015-02-02 13:30:00,109.85,110.01,108.84,108.96,49600.0,109.85,110.01,108.84,108.96,49600.0
2015-02-02 14:00:00,108.99,109.95,108.98,109.69,49600.0,108.99,109.95,108.98,109.69,49600.0
2015-02-02 14:30:00,109.63,109.74,109.16,109.4,75800.0,109.63,109.74,109.16,109.4,75800.0
2015-02-02 15:00:00,109.33,110.5,109.33,110.07,116400.0,109.33,110.5,109.33,110.07,116400.0
2015-02-02 15:30:00,110.09,111.37,109.81,111.19,275800.0,110.09,111.37,109.81,111.19,275800.0
2015-02-03 09:30:00,111.18,111.66,108.8,109.31,167100.0,111.18,111.66,108.8,109.31,167100.0
2015-02-03 10:00:00,109.4,109.79,109.0,109.79,163200.0,109.4,109.79,109.0,109.79,163200.0
2015-02-03 10:30:00,109.8,109.84,107.13,107.93,96600.0,109.8,109.84,107.13,107.93,96600.0
2015-02-03 11:00:00,107.85,108.7,107.67,108.3,201800.0,107.85,108.7,107.67,108.3,201800.0
2015-02-03 11:30:00,108.36,108.87,107.5,107.58,126000.0,108.36,108.87,107.5,107.58,126000.0
2015-02-03 12:00:00,107.53,107.72,106.71,106.75,83700.0,107.53,107.72,106.71,106.75,83700.0
2015-02-03 12:30:00,106.7,107.23,106.62,107.0,109700.0,106.7,107.23,106.62,107.0,109700.0
2015-02-03 13:00:00,107.01,107.09,106.7,106.96,69800.0,107.01,107.09,106.7,106.96,69800.0
2015-02-03 13:30:00,106.97,107.61,106.86,107.56,127300.0,106.97,107.61,106.86,107.56,127300.0
2015-02-03 14:00:00,107.57,107.87,106.7,107.27,112400.0,107.57,107.87,106.7,107.27,112400.0
2015-02-03 14:30:00,107.33,108.06,107.12,108.0,138900.0,107.33,108.06,107.12,108.0,138900.0
2015-02-03 15:00:00,107.99,108.3,107.91,108.15,116200.0,107.99,108.3,107.91,108.15,116200.0
2015-02-03 15:30:00,108.16,108.97,108.16,108.73,252100.0,108.16,108.97,108.16,108.73,252100.0
2015-02-04 09:30:00,107.5,107.85,103.75,105.49,401000.0,107.5,107.85,103.75,105.49,401000.0
2015-02-04 10:00:00,105.48,107.25,104.72,106.96,221400.0,105.48,107.25,104.72,106.96,221400.0
2015-02-04 10:30:00,107.01,108.6,106.47,107.89,167400.0,107.01,108.6,106.47,107.89,167400.0
2015-02-04 11:00:00,107.72,109.99,107.57,109.71,213100.0,107.72,109.99,107.57,109.71,213100.0
2015-02-04 11:30:00,109.73,110.64,109.62,109.83,102600.0,109.73,110.64,109.62,109.83,102600.0
2015-02-04 12:00:00,109.76,110.0,109.43,109.73,150000.0,109.76,110.0,109.43,109.73,150000.0
2015-02-04 12:30:00,109.71,109.75,108.76,109.07,53300.0,109.71,109.75,108.76,109.07,53300.0
2015-02-04 13:00:00,109.03,109.43,108.71,109.36,36000.0,109.03,109.43,108.71,109.36,36000.0
2015-02-04 13:30:00,109.32,109.46,108.89,109.21,25800.0,109.32,109.46,108.89,109.21,25800.0
2015-02-04 14:00:00,109.26,109.81,109.12,109.62,49600.0,109.26,109.81,109.12,109.62,49600.0
2015-02-04 14:30:00,109.62,109.82,109.27,109.36,60300.0,109.62,109.82,109.27,109.36,60300.0
2015-02-04 15:00:00,109.29,110.38,109.24,110.38,132900.0,109.29,110.38,109.24,110.38,132900.0
2015-02-04 15:30:00,110.38,110.53,108.82,109.24,294100.0,110.38,110.53,108.82,109.24,294100.0
2015-02-05 09:30:00,109.42,110.47,108.27,108.75,67700.0,109.42,110.47,108.27,108.75,67700.0
2015-02-05 10:00:00,108.74,109.34,108.56,109.08,69800.0,108.74,109.34,108.56,109.08,69800.0
2015-02-05 10:30:00,109.04,110.02,108.98,109.41,48100.0,109.04,110.02,108.98,109.41,48100.0
2015-02-05 11:00:00,109.39,109.6,108.94,109.51,37800.0,109.39,109.6,108.94,109.51,37800.0
2015-02-05 11:30:00,109.53,109.7,109.22,109.44,64000.0,109.53,109.7,109.22,109.44,64000.0
2015-02-05 12:00:00,109.44,109.72,109.34,109.63,35200.0,109.44,109.72,109.34,109.63,35200.0
2015-02-05 12:30:00,109.66,109.97,109.65,109.86,40300.0,109.66,109.97,109.65,109.86,40300.0
2015-02-05 13:00:00,109.91,110.35,109.69,109.98,55300.0,109.91,110.35,109.69,109.98,55300.0
2015-02-05 13:30:00,110.05,110.69,109.95,110.6,41200.0,110.05,110.69,109.95,110.6,41200.0
2015-02-05 14:00:00,110.61,111.19,110.39,111.05,52500.0,110.61,111.19,110.39,111.05,52500.0
2015-02-05 14:30:00,111.09,111.14,110.76,110.99,71000.0,111.09,111.14,110.76,110.99,71000.0
2015-02-05 15:00:00,110.99,111.44,110.87,111.41,63500.0,110.99,111.44,110.87,111.41,63500.0
2015-02-05 15:30:00,111.41,111.86,111.37,111.58,178500.0,111.41,111.86,111.37,111.58,178500.0
2015-02-06 09:30:00,107.58,110.76,106.8,110.76,295800.0,107.58,110.76,106.8,110.76,295800.0
2015-02-06 10:00:00,110.76,111.89,110.4,111.68,157700.0,110.76,111.89,110.4,111.68,157700.0
2015-02-06 10:30:00,111.61,112.87,111.35,112.43,100100.0,111.61,112.87,111.35,112.43,100100.0
2015-02-06 11:00:00,112.36,112.45,111.79,111.99,50300.0,112.36,112.45,111.79,111.99,50300.0
2015-02-06 11:30:00,111.99,112.06,111.44,111.44,40100.0,111.99,112.06,111.44,111.44,40100.0
2015-02-06 12:00:00,111.5,111.7,110.64,110.82,92800.0,111.5,111.7,110.64,110.82,92800.0
2015-02-06 12:30:00,110.81,110.87,109.66,109.93,115500.0,110.81,110.87,109.66,109.93,115500.0
2015-02-06 13:00:00,109.86,109.96,108.86,109.5,122800.0,109.86,109.96,108.86,109.5,122800.0
2015-02-06 13:30:00,109.54,110.22,109.19,110.0,33300.0,109.54,110.22,109.19,110.0,33300.0
2015-02-06 14:00:00,109.98,110.01,109.49,109.59,51300.0,109.98,110.01,109.49,109.59,51300.0
2015-02-06 14:30:00,109.61,109.73,108.84,108.92,32300.0,109.61,109.73,108.84,108.92,32300.0
2015-02-06 15:00:00,108.94,108.94,107.85,108.1,117000.0,108.94,108.94,107.85,108.1,117000.0
2015-02-06 15:30:00,108.04,108.68,107.75,108.66,212700.0,108.04,108.68,107.75,108.66,212700.0
2015-02-09 09:30:00,108.29,109.6,107.58,108.17,92700.0,108.29,109.6,107.58,108.17,92700.0
2015-02-09 10:00:00,108.11,109.04,107.66,107.99,135100.0,108.11,109.04,107.66,107.99,135100.0
2015-02-09 10:30:00,107.99,108.13,107.24,107.33,112200.0,107.99,108.13,107.24,107.33,112200.0
2015-02-09 11:00:00,107.36,108.43,107.16,108.37,131400.0,107.36,108.43,107.16,108.37,131400.0
2015-02-09 11:30:00,108.32,108.68,108.14,108.6,45100.0,108.32,108.68,108.14,108.6,45100.0
2015-02-09 12:00:00,108.63,108.99,108.52,108.83,60100.0,108.63,108.99,108.52,108.83,60100.0
2015-02-09 12:30:00,108.84,109.14,108.69,109.0,43600.0,108.84,109.14,108.69,109.0,43600.0
2015-02-09 13:00:00,108.99,109.01,108.38,108.39,44200.0,108.99,109.01,108.38,108.39,44200.0
2015-02-09 13:30:00,108.36,108.57,108.0,108.06,42800.0,108.36,108.57,108.0,108.06,42800.0
2015-02-09 14:00:00,108.01,108.3,107.86,108.26,34700.0,108.01,108.3,107.86,108.26,34700.0
2015-02-09 14:30:00,108.28,108.33,107.91,107.91,29100.0,108.28,108.33,107.91,107.91,29100.0
2015-02-09 15:00:00,107.99,108.16,107.86,108.13,50000.0,107.99,108.16,107.86,108.13,50000.0
2015-02-09 15:30:00,108.1,108.36,107.78,107.86,123600.0,108.1,108.36,107.78,107.86,123600.0
2015-02-10 09:30:00,108.34,109.78,107.9,109.03,71600.0,108.34,109.78,107.9,109.03,71600.0
2015-02-10 10:00:00,109.04,109.31,108.5,108.99,34500.0,109.04,109.31,108.5,108.99,34500.0
2015-02-10 10:30:00,108.97,109.24,108.61,108.92,52200.0,108.97,109.24,108.61,108.92,52200.0
2015-02-10 11:00:00,108.94,108.98,107.81,108.01,60500.0,108.94,108.98,107.81,108.01,60500.0
2015-02-10 11:30:00,108.0,108.15,107.69,107.91,90200.0,108.0,108.15,107.69,107.91,90200.0
2015-02-10 12:00:00,107.94,108.0,107.43,107.85,64100.0,107.94,108.0,107.43,107.85,64100.0
2015-02-10 12:30:00,107.9,108.01,107.46,107.58,53300.0,107.9,108.01,107.46,107.58,53300.0
2015-02-10 13:00:00,107.58,108.47,107.45,108.42,79000.0,107.58,108.47,107.45,108.42,79000.0
2015-02-10 13:30:00,108.45,108.62,108.19,108.25,54200.0,108.45,108.62,108.19,108.25,54200.0
2015-02-10 14:00:00,108.33,108.56,108.11,108.19,45100.0,108.33,108.56,108.11,108.19,45100.0
2015-02-10 14:30:00,108.23,108.84,108.22,108.81,80500.0,108.23,108.84,108.22,108.81,80500.0
2015-02-10 15:00:00,108.83,109.1,108.73,108.96,77000.0,108.83,109.1,108.73,108.96,77000.0
2015-02-10 15:30:00,109.04,109.08,108.31,108.43,153100.0,109.04,109.08,108.31,108.43,153100.0
2015-02-11 09:30:00,108.68,109.89,108.36,109.54,54900.0,108.68,109.89,108.36,109.54,54900.0
2015-02-11 10:00:00,109.38,109.72,108.54,109.39,54700.0,109.38,109.72,108.54,109.39,54700.0
2015-02-11 10:30:00,109.36,110.22,109.19,109.69,64600.0,109.36,110.22,109.19,109.69,64600.0
2015-02-11 11:00:00,109.65,109.85,108.5,108.62,39300.0,109.65,109.85,108.5,108.62,39300.0
2015-02-11 11:30:00,108.63,108.92,108.55,108.73,52000.0,108.63,108.92,108.55,108.73,52000.0
2015-02-11 12:00:00,108.65,108.93,108.23,108.36,30500.0,108.65,108.93,108.23,108.36,30500.0
2015-02-11 12:30:00,108.38,108.48,107.7,107.7,29900.0,108.38,108.48,107.7,107.7,29900.0
2015-02-11 13:00:00,107.66,107.97,107.23,107.85,51300.0,107.66,107.97,107.23,107.85,51300.0
2015-02-11 13:30:00,107.82,108.58,107.72,108.44,58700.0,107.82,108.58,107.72,108.44,58700.0
2015-02-11 14:00:00,108.48,108.89,108.32,108.45,34500.0,108.48,108.89,108.32,108.45,34500.0
2015-02-11 14:30:00,108.5,108.89,108.4,108.59,30400.0,108.5,108.89,108.4,108.59,30400.0
2015-02-11 15:00:00,108.59,108.97,108.46,108.71,29900.0,108.59,108.97,108.46,108.71,29900.0
2015-02-11 15:30:00,108.65,108.9,108.54,108.6,120500.0,108.65,108.9,108.54,108.6,120500.0
2015-02-12 09:30:00,109.43,109.67,108.06,108.95,37300.0,109.43,109.67,108.06,108.95,37300.0
2015-02-12 10:00:00,109.01,109.71,108.73,108.98,70200.0,109.01,109.71,108.73,108.98,70200.0
2015-02-12 10:30:00,109.0,109.51,108.94,109.06,67500.0,109.0,109.51,108.94,109.06,67500.0
2015-02-12 11:00:00,109.13,109.2,108.53,108.73,55900.0,109.13,109.2,108.53,108.73,55900.0
2015-02-12 11:30:00,108.86,108.88,108.56,108.67,58700.0,108.86,108.88,108.56,108.67,58700.0
2015-02-12 12:00:00,108.67,108.99,108.56,108.95,42400.0,108.67,108.99,108.56,108.95,42400.0
2015-02-12 12:30:00,109.0,109.06,108.54,108.89,50700.0,109.0,109.06,108.54,108.89,50700.0
2015-02-12 13:00:00,108.88,108.98,108.28,108.92,123500.0,108.88,108.98,108.28,108.92,123500.0
2015-02-12 13:30:00,108.97,109.38,108.85,109.37,126500.0,108.97,109.38,108.85,109.37,126500.0
2015-02-12 14:00:00,109.34,109.41,108.85,108.85,52300.0,109.34,109.41,108.85,108.85,52300.0
2015-02-12 14:30:00,108.91,109.07,108.7,108.91,56000.0,108.91,109.07,108.7,108.91,56000.0
2015-02-12 15:00:00,108.9,109.75,108.88,109.68,42300.0,108.9,109.75,108.88,109.68,42300.0
2015-02-12 15:30:00,109.76,109.97,109.56,109.65,168400.0,109.76,109.97,109.56,109.65,168400.0
2015-02-13 09:30:00,109.99,110.0,108.0,109.46,92100.0,109.99,110.0,108.0,109.46,92100.0
2015-02-13 10:00:00,109.58,111.18,109.31,110.96,95100.0,109.58,111.18,109.31,110.96,95100.0
2015-02-13 10:30:00,110.96,111.75,110.6,111.52,99700.0,110.96,111.75,110.6,111.52,99700.0
2015-02-13 11:00:00,111.61,111.94,111.27,111.51,115100.0,111.61,111.94,111.27,111.51,115100.0
2015-02-13 11:30:00,111.51,112.48,111.24,112.33,71400.0,111.51,112.48,111.24,112.33,71400.0
2015-02-13 12:00:00,112.33,112.52,111.96,112.26,73200.0,112.33,112.52,111.96,112.26,73200.0
2015-02-13 12:30:00,112.28,112.32,111.49,111.78,49400.0,112.28,112.32,111.49,111.78,49400.0
2015-02-13 13:00:00,111.71,112.51,111.63,112.3,93500.0,111.71,112.51,111.63,112.3,93500.0
2015-02-13 13:30:00,112.35,113.14,112.15,112.93,73600.0,112.35,113.14,112.15,112.93,73600.0
2015-02-13 14:00:00,112.88,113.19,112.63,112.67,140400.0,112.88,113.19,112.63,112.67,140400.0
2015-02-13 14:30:00,112.67,113.02,112.6,112.76,49400.0,112.67,113.02,112.6,112.76,49400.0
2015-02-13 15:00:00,112.73,113.24,112.64,113.0,83400.0,112.73,113.24,112.64,113.0,83400.0
2015-02-13 15:30:00,112.98,113.85,112.94,113.67,278000.0,112.98,113.85,112.94,113.67,278000.0
2015-02-17 09:30:00,113.61,115.68,112.53,115.27,144500.0,113.61,115.68,112.53,115.27,144500.0
2015-02-17 10:00:00,115.26,115.32,113.72,114.85,48600.0,115.26,115.32,113.72,114.85,48600.0
2015-02-17 10:30:00,114.83,114.89,113.92,114.26,34200.0,114.83,114.89,113.92,114.26,34200.0
2015-02-17 11:00:00,114.21,114.35,113.89,114.14,29800.0,114.21,114.35,113.89,114.14,29800.0
2015-02-17 11:30:00,114.17,114.19,113.66,114.09,28100.0,114.17,114.19,113.66,114.09,28100.0
2015-02-17 12:00:00,114.08,114.22,113.67,113.78,27800.0,114.08,114.22,113.67,113.78,27800.0
2015-02-17 12:30:00,113.86,113.86,113.43,113.49,52400.0,113.86,113.86,113.43,113.49,52400.0
2015-02-17 13:00:00,113.53,114.29,113.45,114.18,31700.0,113.53,114.29,113.45,114.18,31700.0
2015-02-17 13:30:00,114.17,114.26,113.8,114.0,72200.0,114.17,114.26,113.8,114.0,72200.0
2015-02-17 14:00:00,114.04,114.08,113.63,113.91,43400.0,114.04,114.08,113.63,113.91,43400.0
2015-02-17 14:30:00,113.89,113.95,113.3,113.51,22900.0,113.89,113.95,113.3,113.51,22900.0
2015-02-17 15:00:00,113.46,113.57,113.18,113.2,32500.0,113.46,113.57,113.18,113.2,32500.0
2015-02-17 15:30:00,113.17,113.47,113.01,113.4,158300.0,113.17,113.47,113.01,113.4,158300.0
2015-02-18 09:30:00,112.23,113.78,112.23,113.62,130200.0,112.23,113.78,112.23,113.62,130200.0
2015-02-18 10:00:00,113.75,113.75,111.84,112.08,95400.0,113.75,113.75,111.84,112.08,95400.0
2015-02-18 10:30:00,112.15,113.21,112.11,112.68,174200.0,112.15,113.21,112.11,112.68,174200.0
2015-02-18 11:00:00,112.72,112.92,112.45,112.92,112200.0,112.72,112.92,112.45,112.92,112200.0
2015-02-18 11:30:00,112.83,113.27,112.76,113.17,96600.0,112.83,113.27,112.76,113.17,96600.0
2015-02-18 12:00:00,113.12,113.45,113.04,113.23,100000.0,113.12,113.45,113.04,113.23,100000.0
2015-02-18 12:30:00,113.21,113.27,112.88,113.07,64800.0,113.21,113.27,112.88,113.07,64800.0
2015-02-18 13:00:00,113.04,113.28,112.75,113.23,71800.0,113.04,113.28,112.75,113.23,71800.0
2015-02-18 13:30:00,113.3,113.37,112.94,112.94,91800.0,113.3,113.37,112.94,112.94,91800.0
2015-02-18 14:00:00,113.05,113.41,112.87,113.07,118600.0,113.05,113.41,112.87,113.07,118600.0
2015-02-18 14:30:00,113.08,113.18,112.73,112.95,92800.0,113.08,113.18,112.73,112.95,92800.0
2015-02-18 15:00:00,113.0,113.51,112.9,113.5,117000.0,113.0,113.51,112.9,113.5,117000.0
2015-02-18 15:30:00,113.46,113.62,113.11,113.53,194800.0,113.46,113.62,113.11,113.53,194800.0
2015-02-19 09:30:00,113.47,113.75,112.16,113.17,75900.0,113.47,113.75,112.16,113.17,75900.0
2015-02-19 10:00:00,113.24,113.8,113.18,113.53,84400.0,113.24,113.8,113.18,113.53,84400.0
2015-02-19 10:30:00,113.53,113.99,113.28,113.32,132900.0,113.53,113.99,113.28,113.32,132900.0
2015-02-19 11:00:00,113.36,113.36,112.2,112.97,79100.0,113.36,113.36,112.2,112.97,79100.0
2015-02-19 11:30:00,112.97,113.0,112.63,112.76,54400.0,112.97,113.0,112.63,112.76,54400.0
2015-02-19 12:00:00,112.86,113.0,112.24,112.66,50500.0,112.86,113.0,112.24,112.66,50500.0
2015-02-19 12:30:00,112.65,112.86,112.37,112.45,31000.0,112.65,112.86,112.37,112.45,31000.0
2015-02-19 13:00:00,112.52,112.55,111.98,112.21,26300.0,112.52,112.55,111.98,112.21,26300.0
2015-02-19 13:30:00,112.22,112.35,112.01,112.05,54900.0,112.22,112.35,112.01,112.05,54900.0
2015-02-19 14:00:00,112.07,112.15,111.88,111.96,40900.0,112.07,112.15,111.88,111.96,40900.0
2015-02-19 14:30:00,111.98,112.43,111.98,112.05,86000.0,111.98,112.43,111.98,112.05,86000.0
2015-02-19 15:00:00,112.09,112.22,111.75,111.9,61900.0,112.09,112.22,111.75,111.9,61900.0
2015-02-19 15:30:00,111.91,112.09,111.68,112.0,208300.0,111.91,112.09,111.68,112.0,208300.0
2015-02-20 09:30:00,112.0,114.14,111.78,113.79,262500.0,112.0,114.14,111.78,113.79,262500.0
2015-02-20 10:00:00,113.77,114.35,113.7,114.07,136100.0,113.77,114.35,113.7,114.07,136100.0
2015-02-20 10:30:00,114.0,115.11,113.92,115.05,98200.0,114.0,115.11,113.92,115.05,98200.0
2015-02-20 11:00:00,115.04,115.66,114.98,115.21,241900.0,115.04,115.66,114.98,115.21,241900.0
2015-02-20 11:30:00,115.19,115.56,114.79,115.18,124800.0,115.19,115.56,114.79,115.18,124800.0
2015-02-20 12:00:00,115.16,116.58,115.16,116.58,85200.0,115.16,116.58,115.16,116.58,85200.0
2015-02-20 12:30:00,116.57,117.6,116.56,117.6,109500.0,116.57,117.6,116.56,117.6,109500.0
2015-02-20 13:00:00,117.58,118.08,116.96,118.01,124900.0,117.58,118.08,116.96,118.01,124900.0
2015-02-20 13:30:00,118.05,118.08,116.99,117.47,132400.0,118.05,118.08,116.99,117.47,132400.0
2015-02-20 14:00:00,117.45,118.5,117.37,118.47,122700.0,117.45,118.5,117.37,118.47,122700.0
2015-02-20 14:30:00,118.47,118.49,117.55,117.55,116400.0,118.47,118.49,117.55,117.55,116400.0
2015-02-20 15:00:00,117.54,117.84,117.37,117.81,105900.0,117.54,117.84,117.37,117.81,105900.0
2015-02-20 15:30:00,117.84,118.8,117.66,118.57,398400.0,117.84,118.8,117.66,118.57,398400.0
2015-02-23 09:30:00,118.28,119.91,117.82,119.15,123900.0,118.28,119.91,117.82,119.15,123900.0
2015-02-23 10:00:00,119.11,119.74,118.09,118.09,56400.0,119.11,119.74,118.09,118.09,56400.0
2015-02-23 10:30:00,118.01,118.48,117.6,117.71,98600.0,118.01,118.48,117.6,117.71,98600.0
2015-02-23 11:00:00,117.72,118.35,117.72,118.32,46700.0,117.72,118.35,117.72,118.32,46700.0
2015-02-23 11:30:00,118.4,119.14,118.21,119.0,50400.0,118.4,119.14,118.21,119.0,50400.0
2015-02-23 12:00:00,119.09,119.64,118.71,118.71,50800.0,119.09,119.64,118.71,118.71,50800.0
2015-02-23 12:30:00,118.67,118.74,117.65,117.75,48400.0,118.67,118.74,117.65,117.75,48400.0
2015-02-23 13:00:00,117.84,117.89,117.24,117.34,39700.0,117.84,117.89,117.24,117.34,39700.0
2015-02-23 13:30:00,117.41,117.49,116.56,116.59,50100.0,117.41,117.49,116.56,116.59,50100.0
2015-02-23 14:00:00,116.59,116.79,116.16,116.21,76100.0,116.59,116.79,116.16,116.21,76100.0
2015-02-23 14:30:00,116.3,117.12,116.07,116.58,74500.0,116.3,117.12,116.07,116.58,74500.0
2015-02-23 15:00:00,116.6,116.87,116.38,116.6,71000.0,116.6,116.87,116.38,116.6,71000.0
2015-02-23 15:30:00,116.65,117.18,116.62,117.04,156600.0,116.65,117.18,116.62,117.04,156600.0
2015-02-24 09:30:00,117.31,117.31,115.31,115.89,117300.0,117.31,117.31,115.31,115.89,117300.0
2015-02-24 10:00:00,115.94,116.18,114.81,114.86,51900.0,115.94,116.18,114.81,114.86,51900.0
2015-02-24 10:30:00,114.8,115.49,114.71,115.49,48400.0,114.8,115.49,114.71,115.49,48400.0
2015-02-24 11:00:00,115.45,116.26,115.2,116.2,53100.0,115.45,116.26,115.2,116.2,53100.0
2015-02-24 11:30:00,116.2,116.37,115.77,115.9,65600.0,116.2,116.37,115.77,115.9,65600.0
2015-02-24 12:00:00,115.85,116.77,115.84,116.5,35300.0,115.85,116.77,115.84,116.5,35300.0
2015-02-24 12:30:00,116.5,116.69,116.15,116.26,59500.0,116.5,116.69,116.15,116.26,59500.0
2015-02-24 13:00:00,116.2,116.72,116.14,116.59,41300.0,116.2,116.72,116.14,116.59,41300.0
2015-02-24 13:30:00,116.58,116.85,116.47,116.82,44000.0,116.58,116.85,116.47,116.82,44000.0
2015-02-24 14:00:00,116.81,116.99,116.37,116.43,71000.0,116.81,116.99,116.37,116.43,71000.0
2015-02-24 14:30:00,116.43,116.91,116.43,116.67,65400.0,116.43,116.91,116.43,116.67,65400.0
2015-02-24 15:00:00,116.65,116.8,116.53,116.68,44400.0,116.65,116.8,116.53,116.68,44400.0
2015-02-24 15:30:00,116.64,117.01,116.55,116.96,84800.0,116.64,117.01,116.55,116.96,84800.0
2015-02-25 09:30:00,116.9,118.58,115.43,118.5,175300.0,116.9,118.58,115.43,118.5,175300.0
2015-02-25 10:00:00,118.54,118.91,118.24,118.41,59700.0,118.54,118.91,118.24,118.41,59700.0
2015-02-25 10:30:00,118.47,119.28,118.3,118.45,112400.0,118.47,119.28,118.3,118.45,112400.0
2015-02-25 11:00:00,118.58,118.75,118.01,118.75,57500.0,118.58,118.75,118.01,118.75,57500.0
2015-02-25 11:30:00,118.75,118.95,118.26,118.26,53300.0,118.75,118.95,118.26,118.26,53300.0
2015-02-25 12:00:00,118.26,118.79,118.26,118.79,45700.0,118.26,118.79,118.26,118.79,45700.0
2015-02-25 12:30:00,118.75,121.34,118.72,120.58,103000.0,118.75,121.34,118.72,120.58,103000.0
2015-02-25 13:00:00,120.48,121.5,120.02,120.31,106200.0,120.48,121.5,120.02,120.31,106200.0
2015-02-25 13:30:00,120.36,120.69,119.08,119.13,141700.0,120.36,120.69,119.08,119.13,141700.0
2015-02-25 14:00:00,119.09,119.77,118.92,119.64,82900.0,119.09,119.77,118.92,119.64,82900.0
2015-02-25 14:30:00,119.62,119.96,119.23,119.65,122600.0,119.62,119.96,119.23,119.65,122600.0
2015-02-25 15:00:00,119.61,119.61,118.66,118.73,121300.0,119.61,119.61,118.66,118.73,121300.0
2015-02-25 15:30:00,118.67,119.02,118.36,118.82,168100.0,118.67,119.02,118.36,118.82,168100.0
2015-02-26 09:30:00,119.05,119.35,116.5,116.79,112600.0,119.05,119.35,116.5,116.79,112600.0
2015-02-26 10:00:00,116.83,117.97,116.76,117.96,77000.0,116.83,117.97,116.76,117.96,77000.0
2015-02-26 10:30:00,117.94,119.5,117.78,119.5,71800.0,117.94,119.5,117.78,119.5,71800.0
2015-02-26 11:00:00,119.53,120.23,119.31,119.96,69200.0,119.53,120.23,119.31,119.96,69200.0
2015-02-26 11:30:00,119.95,120.08,119.57,119.86,43600.0,119.95,120.08,119.57,119.86,43600.0
2015-02-26 12:00:00,119.91,119.91,118.48,118.93,62300.0,119.91,119.91,118.48,118.93,62300.0
2015-02-26 12:30:00,118.99,119.64,118.87,119.63,42200.0,118.99,119.64,118.87,119.63,42200.0
2015-02-26 13:00:00,119.64,119.64,118.73,118.73,22400.0,119.64,119.64,118.73,118.73,22400.0
2015-02-26 13:30:00,118.67,118.9,118.47,118.47,35100.0,118.67,118.9,118.47,118.47,35100.0
2015-02-26 14:00:00,118.44,119.11,118.35,118.89,92700.0,118.44,119.11,118.35,118.89,92700.0
2015-02-26 14:30:00,118.86,119.32,118.68,119.28,36500.0,118.86,119.32,118.68,119.28,36500.0
2015-02-26 15:00:00,119.27,119.91,119.05,119.65,192500.0,119.27,119.91,119.05,119.65,192500.0
2015-02-26 15:30:00,119.71,120.07,119.47,119.97,184300.0,119.71,120.07,119.47,119.97,184300.0
2015-02-27 09:30:00,119.92,120.52,119.05,119.53,85000.0,119.92,120.52,119.05,119.53,85000.0
2015-02-27 10:00:00,119.68,120.0,118.32,119.18,66900.0,119.68,120.0,118.32,119.18,66900.0
2015-02-27 10:30:00,119.18,119.7,118.62,119.7,57000.0,119.18,119.7,118.62,119.7,57000.0
2015-02-27 11:00:00,119.71,119.73,118.98,118.98,23100.0,119.71,119.73,118.98,118.98,23100.0
2015-02-27 11:30:00,118.89,119.12,118.6,118.87,30700.0,118.89,119.12,118.6,118.87,30700.0
2015-02-27 12:00:00,118.91,118.92,118.51,118.78,18100.0,118.91,118.92,118.51,118.78,18100.0
2015-02-27 12:30:00,118.86,119.0,118.4,118.42,19900.0,118.86,119.0,118.4,118.42,19900.0
2015-02-27 13:00:00,118.37,119.13,118.36,118.78,49900.0,118.37,119.13,118.36,118.78,49900.0
2015-02-27 13:30:00,118.81,119.08,118.4,118.97,38100.0,118.81,119.08,118.4,118.97,38100.0
2015-02-27 14:00:00,118.95,118.99,118.21,118.43,34700.0,118.95,118.99,118.21,118.43,34700.0
2015-02-27 14:30:00,118.47,119.12,118.33,119.12,54900.0,118.47,119.12,118.33,119.12,54900.0
2015-02-27 15:00:00,119.04,119.27,118.83,119.14,45800.0,119.04,119.27,118.83,119.14,45800.0
2015-02-27 15:30:00,119.19,119.64,118.75,119.43,149100.0,119.19,119.64,118.75,119.43,149100.0
2015-03-02 09:30:00,120.62,120.72,119.28,120.08,241600.0,120.62,120.72,119.28,120.08,241600.0
2015-03-02 10:00:00,120.16,120.43,119.61,119.73,70500.0,120.16,120.43,119.61,119.73,70500.0
2015-03-02 10:30:00,119.86,119.91,118.44,118.51,92000.0,119.86,119.91,118.44,118.51,92000.0
2015-03-02 11:00:00,118.51,119.76,118.45,119.3,56400.0,118.51,119.76,118.45,119.3,56400.0
2015-03-02 11:30:00,119.3,119.81,118.89,119.04,82100.0,119.3,119.81,118.89,119.04,82100.0
2015-03-02 12:00:00,119.11,119.3,118.74,119.23,38600.0,119.11,119.3,118.74,119.23,38600.0
2015-03-02 12:30:00,119.2,119.62,119.1,119.28,62900.0,119.2,119.62,119.1,119.28,62900.0
2015-03-02 13:00:00,119.38,119.85,119.38,119.75,41500.0,119.38,119.85,119.38,119.75,41500.0
2015-03-02 13:30:00,119.73,120.07,119.65,119.71,32500.0,119.73,120.07,119.65,119.71,32500.0
2015-03-02 14:00:00,119.67,119.8,119.06,119.16,40500.0,119.67,119.8,119.06,119.16,40500.0
2015-03-02 14:30:00,119.16,119.75,118.94,119.75,59800.0,119.16,119.75,118.94,119.75,59800.0
2015-03-02 15:00:00,119.8,120.18,119.72,120.08,98800.0,119.8,120.18,119.72,120.08,98800.0
2015-03-02 15:30:00,120.12,120.49,119.86,120.15,305100.0,120.12,120.49,119.86,120.15,305100.0
2015-03-03 09:30:00,120.0,120.73,119.11,119.5,68900.0,120.0,120.73,119.11,119.5,68900.0
2015-03-03 10:00:00,119.39,120.79,119.38,119.62,69900.0,119.39,120.79,119.38,119.62,69900.0
2015-03-03 10:30:00,119.63,120.79,119.36,120.5,43100.0,119.63,120.79,119.36,120.5,43100.0
2015-03-03 11:00:00,120.5,121.27,120.07,120.93,69100.0,120.5,121.27,120.07,120.93,69100.0
2015-03-03 11:30:00,120.85,121.21,120.15,120.7,54200.0,120.85,121.21,120.15,120.7,54200.0
2015-03-03 12:00:00,120.67,121.29,120.59,121.07,42000.0,120.67,121.29,120.59,121.07,42000.0
2015-03-03 12:30:00,121.19,121.35,120.81,121.1,43000.0,121.19,121.35,120.81,121.1,43000.0
2015-03-03 13:00:00,121.1,121.3,120.44,120.81,47500.0,121.1,121.3,120.44,120.81,47500.0
2015-03-03 13:30:00,120.86,121.65,120.61,121.56,49700.0,120.86,121.65,120.61,121.56,49700.0
2015-03-03 14:00:00,121.62,123.08,121.49,123.08,150900.0,121.62,123.08,121.49,123.08,150900.0
2015-03-03 14:30:00,123.06,123.16,122.11,122.45,67400.0,123.06,123.16,122.11,122.45,67400.0
2015-03-03 15:00:00,122.42,123.24,122.36,123.13,74300.0,122.42,123.24,122.36,123.13,74300.0
2015-03-03 15:30:00,123.17,123.82,122.74,123.5,278000.0,123.17,123.82,122.74,123.5,278000.0
2015-03-04 09:30:00,123.13,123.4,121.75,122.52,104800.0,123.13,123.4,121.75,122.52,104800.0
2015-03-04 10:00:00,122.36,122.56,120.92,121.12,53600.0,122.36,122.56,120.92,121.12,53600.0
2015-03-04 10:30:00,121.06,121.87,120.96,121.55,52600.0,121.06,121.87,120.96,121.55,52600.0
2015-03-04 11:00:00,121.53,122.15,121.41,121.97,77700.0,121.53,122.15,121.41,121.97,77700.0
2015-03-04 11:30:00,121.96,122.19,121.44,121.44,43700.0,121.96,122.19,121.44,121.44,43700.0
2015-03-04 12:00:00,121.36,122.15,121.26,121.91,31000.0,121.36,122.15,121.26,121.91,31000.0
2015-03-04 12:30:00,121.93,122.05,121.48,121.59,30500.0,121.93,122.05,121.48,121.59,30500.0
2015-03-04 13:00:00,121.58,121.94,121.4,121.46,83600.0,121.58,121.94,121.4,121.46,83600.0
2015-03-04 13:30:00,121.41,121.57,120.89,120.89,52000.0,121.41,121.57,120.89,120.89,52000.0
2015-03-04 14:00:00,120.88,121.01,120.29,120.37,87200.0,120.88,121.01,120.29,120.37,87200.0
2015-03-04 14:30:00,120.35,120.5,119.96,120.39,106500.0,120.35,120.5,119.96,120.39,106500.0
2015-03-04 15:00:00,120.43,120.43,119.78,120.31,76500.0,120.43,120.43,119.78,120.31,76500.0
2015-03-04 15:30:00,120.34,120.4,119.75,120.08,227700.0,120.34,120.4,119.75,120.08,227700.0
2015-03-05 09:30:00,120.79,124.63,120.28,122.84,191400.0,120.79,124.63,120.28,122.84,191400.0
2015-03-05 10:00:00,122.84,126.41,122.78,125.77,179700.0,122.84,126.41,122.78,125.77,179700.0
2015-03-05 10:30:00,125.77,126.75,125.23,126.74,166900.0,125.77,126.75,125.23,126.74,166900.0
2015-03-05 11:00:00,126.62,127.36,125.27,125.8,235000.0,126.62,127.36,125.27,125.8,235000.0
2015-03-05 11:30:00,125.76,126.43,125.51,126.15,125200.0,125.76,126.43,125.51,126.15,125200.0
2015-03-05 12:00:00,126.21,126.36,125.83,126.0,98900.0,126.21,126.36,125.83,126.0,98900.0
2015-03-05 12:30:00,126.0,126.45,125.12,125.13,66100.0,126.0,126.45,125.12,125.13,66100.0
2015-03-05 13:00:00,125.17,125.98,125.0,125.74,75500.0,125.17,125.98,125.0,125.74,75500.0
2015-03-05 13:30:00,125.65,126.42,125.65,126.27,74200.0,125.65,126.42,125.65,126.27,74200.0
2015-03-05 14:00:00,126.29,126.95,126.19,126.58,104600.0,126.29,126.95,126.19,126.58,104600.0
2015-03-05 14:30:00,126.63,126.89,126.42,126.55,75200.0,126.63,126.89,126.42,126.55,75200.0
2015-03-05 15:00:00,126.55,126.68,126.14,126.51,117400.0,126.55,126.68,126.14,126.51,117400.0
2015-03-05 15:30:00,126.49,127.24,126.3,126.95,346100.0,126.49,127.24,126.3,126.95,346100.0
2015-03-06 09:30:00,126.65,126.84,124.78,126.34,119300.0,126.65,126.84,124.78,126.34,119300.0
2015-03-06 10:00:00,126.28,126.81,126.16,126.75,67500.0,126.28,126.81,126.16,126.75,67500.0
2015-03-06 10:30:00,126.9,126.9,126.1,126.46,58900.0,126.9,126.9,126.1,126.46,58900.0
2015-03-06 11:00:00,126.43,126.55,125.73,126.11,127000.0,126.43,126.55,125.73,126.11,127000.0
2015-03-06 11:30:00,126.04,126.61,125.62,126.08,88400.0,126.04,126.61,125.62,126.08,88400.0
2015-03-06 12:00:00,126.13,126.33,125.4,125.93,82400.0,126.13,126.33,125.4,125.93,82400.0
2015-03-06 12:30:00,125.92,126.15,125.6,126.11,69700.0,125.92,126.15,125.6,126.11,69700.0
2015-03-06 13:00:00,126.08,126.5,125.96,126.41,53400.0,126.08,126.5,125.96,126.41,53400.0
2015-03-06 13:30:00,126.4,126.52,126.02,126.46,36200.0,126.4,126.52,126.02,126.46,36200.0
2015-03-06 14:00:00,126.44,126.96,126.38,126.41,52400.0,126.44,126.96,126.38,126.41,52400.0
2015-03-06 14:30:00,126.4,126.46,125.92,126.01,45400.0,126.4,126.46,125.92,126.01,45400.0
2015-03-06 15:00:00,126.0,126.48,125.93,126.24,56800.0,126.0,126.48,125.93,126.24,56800.0
2015-03-06 15:30:00,126.16,126.51,125.88,126.37,205700.0,126.16,126.51,125.88,126.37,205700.0
2015-03-09 09:30:00,126.34,127.42,125.0,127.19,182800.0,126.34,127.42,125.0,127.19,182800.0
2015-03-09 10:00:00,127.12,127.34,125.68,126.13,101500.0,127.12,127.34,125.68,126.13,101500.0
2015-03-09 10:30:00,126.06,126.47,125.35,125.35,100600.0,126.06,126.47,125.35,125.35,100600.0
2015-03-09 11:00:00,125.35,127.23,125.0,126.77,112200.0,125.35,127.23,125.0,126.77,112200.0
2015-03-09 11:30:00,126.64,127.03,125.8,125.99,48900.0,126.64,127.03,125.8,125.99,48900.0
2015-03-09 12:00:00,125.99,126.1,125.57,125.78,32800.0,125.99,126.1,125.57,125.78,32800.0
2015-03-09 12:30:00,125.71,126.17,125.56,125.84,30400.0,125.71,126.17,125.56,125.84,30400.0
2015-03-09 13:00:00,125.91,126.35,125.86,126.1,50800.0,125.91,126.35,125.86,126.1,50800.0
2015-03-09 13:30:00,126.11,126.88,126.1,126.53,52700.0,126.11,126.88,126.1,126.53,52700.0
2015-03-09 14:00:00,126.53,127.0,126.42,126.77,93500.0,126.53,127.0,126.42,126.77,93500.0
2015-03-09 14:30:00,126.71,126.81,126.25,126.55,52200.0,126.71,126.81,126.25,126.55,52200.0
2015-03-09 15:00:00,126.55,127.04,126.49,126.84,84700.0,126.55,127.04,126.49,126.84,84700.0
2015-03-09 15:30:00,126.87,127.2,126.76,126.99,151200.0,126.87,127.2,126.76,126.99,151200.0
2015-03-10 09:30:00,125.89,126.04,123.9,124.77,144000.0,125.89,126.04,123.9,124.77,144000.0
2015-03-10 10:00:00,124.81,126.18,124.6,124.83,141300.0,124.81,126.18,124.6,124.83,141300.0
2015-03-10 10:30:00,124.83,125.44,124.55,125.11,75000.0,124.83,125.44,124.55,125.11,75000.0
2015-03-10 11:00:00,125.12,125.86,125.09,125.66,75100.0,125.12,125.86,125.09,125.66,75100.0
2015-03-10 11:30:00,125.72,126.02,124.85,125.04,51700.0,125.72,126.02,124.85,125.04,51700.0
2015-03-10 12:00:00,125.01,125.07,124.45,124.51,53400.0,125.01,125.07,124.45,124.51,53400.0
2015-03-10 12:30:00,124.55,125.24,124.35,125.03,66600.0,124.55,125.24,124.35,125.03,66600.0
2015-03-10 13:00:00,125.02,126.14,124.89,125.96,130900.0,125.02,126.14,124.89,125.96,130900.0
2015-03-10 13:30:00,125.9,125.9,125.19,125.7,98100.0,125.9,125.9,125.19,125.7,98100.0
2015-03-10 14:00:00,125.78,126.38,125.07,125.2,52000.0,125.78,126.38,125.07,125.2,52000.0
2015-03-10 14:30:00,125.2,125.52,124.92,125.0,44400.0,125.2,125.52,124.92,125.0,44400.0
2015-03-10 15:00:00,124.97,125.2,124.66,124.77,66300.0,124.97,125.2,124.66,124.77,66300.0
2015-03-10 15:30:00,124.78,124.81,123.93,124.15,221000.0,124.78,124.81,123.93,124.15,221000.0
2015-03-11 09:30:00,124.52,124.64,122.6,124.03,103100.0,124.52,124.64,122.6,124.03,103100.0
2015-03-11 10:00:00,124.15,124.26,123.28,124.07,68500.0,124.15,124.26,123.28,124.07,68500.0
2015-03-11 10:30:00,124.11,124.27,123.18,123.36,106000.0,124.11,124.27,123.18,123.36,106000.0
2015-03-11 11:00:00,123.33,123.58,122.94,123.43,122900.0,123.33,123.58,122.94,123.43,122900.0
2015-03-11 11:30:00,123.55,123.59,122.84,123.47,57000.0,123.55,123.59,122.84,123.47,57000.0
2015-03-11 12:00:00,123.38,123.62,122.96,123.17,40500.0,123.38,123.62,122.96,123.17,40500.0
2015-03-11 12:30:00,123.2,123.24,122.55,122.87,65500.0,123.2,123.24,122.55,122.87,65500.0
2015-03-11 13:00:00,122.83,123.14,122.18,123.05,56600.0,122.83,123.14,122.18,123.05,56600.0
2015-03-11 13:30:00,123.09,123.09,122.06,122.18,79600.0,123.09,123.09,122.06,122.18,79600.0
2015-03-11 14:00:00,122.04,122.69,121.78,122.69,95900.0,122.04,122.69,121.78,122.69,95900.0
2015-03-11 14:30:00,122.67,123.03,122.5,122.94,79700.0,122.67,123.03,122.5,122.94,79700.0
2015-03-11 15:00:00,122.92,123.04,122.48,122.56,75500.0,122.92,123.04,122.48,122.56,75500.0
2015-03-11 15:30:00,122.53,122.77,122.14,122.66,236000.0,122.53,122.77,122.14,122.66,236000.0
2015-03-12 09:30:00,123.21,123.23,121.18,122.5,49200.0,123.21,123.23,121.18,122.5,49200.0
2015-03-12 10:00:00,122.47,123.43,122.04,123.17,68400.0,122.47,123.43,122.04,123.17,68400.0
2015-03-12 10:30:00,123.17,123.66,122.89,123.56,37200.0,123.17,123.66,122.89,123.56,37200.0
2015-03-12 11:00:00,123.61,123.66,123.08,123.11,85600.0,123.61,123.66,123.08,123.11,85600.0
2015-03-12 11:30:00,123.1,123.23,122.61,122.8,47400.0,123.1,123.23,122.61,122.8,47400.0
2015-03-12 12:00:00,122.74,123.42,122.7,123.41,93700.0,122.74,123.42,122.7,123.41,93700.0
2015-03-12 12:30:00,123.39,123.56,123.11,123.22,57200.0,123.39,123.56,123.11,123.22,57200.0
2015-03-12 13:00:00,123.29,123.39,122.44,122.95,123400.0,123.29,123.39,122.44,122.95,123400.0
2015-03-12 13:30:00,122.95,123.32,122.32,123.03,67200.0,122.95,123.32,122.32,123.03,67200.0
2015-03-12 14:00:00,123.07,123.21,122.83,122.83,44700.0,123.07,123.21,122.83,122.83,44700.0
2015-03-12 14:30:00,122.89,123.02,122.69,122.94,43700.0,122.89,123.02,122.69,122.94,43700.0
2015-03-12 15:00:00,122.99,123.15,122.82,123.11,52200.0,122.99,123.15,122.82,123.11,52200.0
2015-03-12 15:30:00,123.12,123.52,123.0,123.31,137500.0,123.12,123.52,123.0,123.31,137500.0
2015-03-13 09:30:00,123.31,125.69,123.25,124.57,135400.0,123.31,125.69,123.25,124.57,135400.0
2015-03-13 10:00:00,124.45,125.27,123.85,124.19,72100.0,124.45,125.27,123.85,124.19,72100.0
2015-03-13 10:30:00,124.08,124.2,122.65,122.71,128200.0,124.08,124.2,122.65,122.71,128200.0
2015-03-13 11:00:00,122.6,122.87,122.02,122.64,54700.0,122.6,122.87,122.02,122.64,54700.0
2015-03-13 11:30:00,122.54,122.94,121.5,122.1,48300.0,122.54,122.94,121.5,122.1,48300.0
2015-03-13 12:00:00,122.21,122.21,121.06,121.73,38600.0,122.21,122.21,121.06,121.73,38600.0
2015-03-13 12:30:00,121.73,122.64,121.61,121.8,40100.0,121.73,122.64,121.61,121.8,40100.0
2015-03-13 13:00:00,121.74,122.08,121.42,121.55,34600.0,121.74,122.08,121.42,121.55,34600.0
2015-03-13 13:30:00,121.47,122.55,121.45,122.27,50000.0,121.47,122.55,121.45,122.27,50000.0
2015-03-13 14:00:00,122.37,123.08,122.37,123.05,50700.0,122.37,123.08,122.37,123.05,50700.0
2015-03-13 14:30:00,123.03,123.3,122.54,123.06,74700.0,123.03,123.3,122.54,123.06,74700.0
2015-03-13 15:00:00,123.09,123.49,122.83,123.44,74800.0,123.09,123.49,122.83,123.44,74800.0
2015-03-13 15:30:00,123.52,124.35,123.38,123.99,184500.0,123.52,124.35,123.38,123.99,184500.0
2015-03-16 09:30:00,124.86,128.65,124.77,128.5,200000.0,124.86,128.65,124.77,128.5,200000.0
2015-03-16 10:00:00,128.36,129.42,128.09,128.23,224300.0,128.36,129.42,128.09,128.23,224300.0
2015-03-16 10:30:00,128.28,128.84,128.18,128.75,86400.0,128.28,128.84,128.18,128.75,86400.0
2015-03-16 11:00:00,128.81,129.05,128.4,128.73,53200.0,128.81,129.05,128.4,128.73,53200.0
2015-03-16 11:30:00,128.72,128.95,128.24,128.34,126700.0,128.72,128.95,128.24,128.34,126700.0
2015-03-16 12:00:00,128.38,128.58,127.12,127.39,70200.0,128.38,128.58,127.12,127.39,70200.0
2015-03-16 12:30:00,127.48,127.89,127.04,127.52,69400.0,127.48,127.89,127.04,127.52,69400.0
2015-03-16 13:00:00,127.44,127.79,127.17,127.6,119300.0,127.44,127.79,127.17,127.6,119300.0
2015-03-16 13:30:00,127.61,127.93,127.32,127.58,71100.0,127.61,127.93,127.32,127.58,71100.0
2015-03-16 14:00:00,127.57,127.67,126.79,126.84,67400.0,127.57,127.67,126.79,126.84,67400.0
2015-03-16 14:30:00,126.9,127.56,126.83,127.52,67500.0,126.9,127.56,126.83,127.52,67500.0
2015-03-16 15:00:00,127.51,127.79,127.03,127.31,60400.0,127.51,127.79,127.03,127.31,60400.0
2015-03-16 15:30:00,127.31,127.81,126.92,127.73,211500.0,127.31,127.81,126.92,127.73,211500.0
2015-03-17 09:30:00,127.16,128.5,126.46,128.5,72900.0,127.16,128.5,126.46,128.5,72900.0
2015-03-17 10:00:00,128.78,129.19,128.24,129.04,103100.0,128.78,129.19,128.24,129.04,103100.0
2015-03-17 10:30:00,129.13,129.42,128.4,128.6,62700.0,129.13,129.42,128.4,128.6,62700.0
2015-03-17 11:00:00,128.59,128.62,127.07,127.21,100500.0,128.59,128.62,127.07,127.21,100500.0
2015-03-17 11:30:00,127.22,128.46,127.18,128.37,55000.0,127.22,128.46,127.18,128.37,55000.0
2015-03-17 12:00:00,128.46,128.47,127.94,128.21,61800.0,128.46,128.47,127.94,128.21,61800.0
2015-03-17 12:30:00,128.21,128.35,128.0,128.11,23400.0,128.21,128.35,128.0,128.11,23400.0
2015-03-17 13:00:00,128.11,128.36,127.97,128.29,34100.0,128.11,128.36,127.97,128.29,34100.0
2015-03-17 13:30:00,128.28,128.62,128.1,128.62,48600.0,128.28,128.62,128.1,128.62,48600.0
2015-03-17 14:00:00,128.58,128.72,128.1,128.28,36000.0,128.58,128.72,128.1,128.28,36000.0
2015-03-17 14:30:00,128.31,128.92,128.01,128.92,57600.0,128.31,128.92,128.01,128.92,57600.0
2015-03-17 15:00:00,128.86,129.46,128.8,129.12,80400.0,128.86,129.46,128.8,129.12,80400.0
2015-03-17 15:30:00,129.16,129.26,129.01,129.19,157600.0,129.16,129.26,129.01,129.19,157600.0
2015-03-18 09:30:00,129.63,129.94,127.51,129.4,143300.0,129.63,129.94,127.51,129.4,143300.0
2015-03-18 10:00:00,129.4,129.41,128.5,128.93,137100.0,129.4,129.41,128.5,128.93,137100.0
2015-03-18 10:30:00,128.91,129.59,128.74,128.99,50500.0,128.91,129.59,128.74,128.99,50500.0
2015-03-18 11:00:00,128.98,129.3,128.85,129.06,48600.0,128.98,129.3,128.85,129.06,48600.0
2015-03-18 11:30:00,128.98,129.3,128.75,129.3,50500.0,128.98,129.3,128.75,129.3,50500.0
2015-03-18 12:00:00,129.22,129.4,128.87,129.08,61700.0,129.22,129.4,128.87,129.08,61700.0
2015-03-18 12:30:00,129.05,129.39,129.03,129.13,64300.0,129.05,129.39,129.03,129.13,64300.0
2015-03-18 13:00:00,129.17,129.36,128.53,128.66,100800.0,129.17,129.36,128.53,128.66,100800.0
2015-03-18 13:30:00,128.65,129.35,128.35,128.98,185700.0,128.65,129.35,128.35,128.98,185700.0
2015-03-18 14:00:00,129.19,130.95,128.75,129.26,269100.0,129.19,130.95,128.75,129.26,269100.0
2015-03-18 14:30:00,129.25,130.04,129.17,129.86,121400.0,129.25,130.04,129.17,129.86,121400.0
2015-03-18 15:00:00,129.96,130.9,129.74,130.34,130700.0,129.96,130.9,129.74,130.34,130700.0
2015-03-18 15:30:00,130.39,130.59,129.36,129.77,144000.0,130.39,130.59,129.36,129.77,144000.0
2015-03-19 09:30:00,131.16,133.21,130.07,130.78,196900.0,131.16,133.21,130.07,130.78,196900.0
2015-03-19 10:00:00,130.77,131.24,130.49,131.02,84400.0,130.77,131.24,130.49,131.02,84400.0
2015-03-19 10:30:00,131.08,132.08,130.78,132.08,174700.0,131.08,132.08,130.78,132.08,174700.0
2015-03-19 11:00:00,132.07,132.25,131.31,131.7,86500.0,132.07,132.25,131.31,131.7,86500.0
2015-03-19 11:30:00,131.75,132.28,131.53,132.09,68000.0,131.75,132.28,131.53,132.09,68000.0
2015-03-19 12:00:00,132.17,132.54,131.97,132.45,56500.0,132.17,132.54,131.97,132.45,56500.0
2015-03-19 12:30:00,132.4,132.44,132.04,132.3,123300.0,132.4,132.44,132.04,132.3,123300.0
2015-03-19 13:00:00,132.3,132.9,132.18,132.75,75100.0,132.3,132.9,132.18,132.75,75100.0
2015-03-19 13:30:00,132.76,132.96,132.55,132.91,98400.0,132.76,132.96,132.55,132.91,98400.0
2015-03-19 14:00:00,132.92,133.46,132.87,133.38,111700.0,132.92,133.46,132.87,133.38,111700.0
2015-03-19 14:30:00,133.41,133.86,133.15,133.46,122300.0,133.41,133.86,133.15,133.46,122300.0
2015-03-19 15:00:00,133.47,133.89,133.38,133.78,215400.0,133.47,133.89,133.38,133.78,215400.0
2015-03-19 15:30:00,133.73,134.41,133.62,134.26,295500.0,133.73,134.41,133.62,134.26,295500.0
2015-03-20 09:30:00,135.0,136.33,133.92,134.06,590200.0,135.0,136.33,133.92,134.06,590200.0
2015-03-20 10:00:00,134.06,135.21,131.47,131.75,244700.0,134.06,135.21,131.47,131.75,244700.0
2015-03-20 10:30:00,131.86,132.82,130.99,131.37,148700.0,131.86,132.82,130.99,131.37,148700.0
2015-03-20 11:00:00,131.37,132.71,131.34,132.61,103000.0,131.37,132.71,131.34,132.61,103000.0
2015-03-20 11:30:00,132.72,133.32,132.57,132.75,82800.0,132.72,133.32,132.57,132.75,82800.0
2015-03-20 12:00:00,132.75,132.96,132.43,132.5,107700.0,132.75,132.96,132.43,132.5,107700.0
2015-03-20 12:30:00,132.55,132.71,132.06,132.34,85700.0,132.55,132.71,132.06,132.34,85700.0
2015-03-20 13:00:00,132.35,132.71,131.9,132.62,101300.0,132.35,132.71,131.9,132.62,101300.0
2015-03-20 13:30:00,132.63,132.76,131.79,132.05,89600.0,132.63,132.76,131.79,132.05,89600.0
2015-03-20 14:00:00,132.13,132.27,131.54,131.75,104300.0,132.13,132.27,131.54,131.75,104300.0
2015-03-20 14:30:00,131.79,132.19,131.55,132.19,107400.0,131.79,132.19,131.55,132.19,107400.0
2015-03-20 15:00:00,132.13,132.13,130.77,131.05,213400.0,132.13,132.13,130.77,131.05,213400.0
2015-03-20 15:30:00,131.07,131.86,130.63,131.41,726800.0,131.07,131.86,130.63,131.41,726800.0
2015-03-23 09:30:00,123.62,125.0,122.0,122.11,818300.0,123.62,125.0,122.0,122.11,818300.0
2015-03-23 10:00:00,122.13,126.57,122.06,124.76,487200.0,122.13,126.57,122.06,124.76,487200.0
2015-03-23 10:30:00,124.75,125.74,124.73,125.56,410200.0,124.75,125.74,124.73,125.56,410200.0
2015-03-23 11:00:00,125.6,128.54,125.52,126.95,385900.0,125.6,128.54,125.52,126.95,385900.0
2015-03-23 11:30:00,126.87,127.29,125.89,127.29,136000.0,126.87,127.29,125.89,127.29,136000.0
2015-03-23 12:00:00,127.24,127.63,125.62,125.77,244400.0,127.24,127.63,125.62,125.77,244400.0
2015-03-23 12:30:00,125.83,126.29,125.39,125.88,148100.0,125.83,126.29,125.39,125.88,148100.0
2015-03-23 13:00:00,125.92,126.24,125.26,125.37,186200.0,125.92,126.24,125.26,125.37,186200.0
2015-03-23 13:30:00,125.41,125.77,124.7,125.0,146700.0,125.41,125.77,124.7,125.0,146700.0
2015-03-23 14:00:00,124.99,126.12,124.34,125.64,135600.0,124.99,126.12,124.34,125.64,135600.0
2015-03-23 14:30:00,125.67,125.69,124.13,124.59,142800.0,125.67,125.69,124.13,124.59,142800.0
2015-03-23 15:00:00,124.57,124.72,123.73,124.37,182800.0,124.57,124.72,123.73,124.37,182800.0
2015-03-23 15:30:00,124.39,126.09,124.35,125.79,505600.0,124.39,126.09,124.35,125.79,505600.0
2015-03-24 09:30:00,126.24,127.58,125.52,127.48,145100.0,126.24,127.58,125.52,127.48,145100.0
2015-03-24 10:00:00,127.29,128.12,127.22,128.03,107000.0,127.29,128.12,127.22,128.03,107000.0
2015-03-24 10:30:00,128.09,128.8,127.67,128.09,161900.0,128.09,128.8,127.67,128.09,161900.0
2015-03-24 11:00:00,128.09,128.31,127.42,127.54,77900.0,128.09,128.31,127.42,127.54,77900.0
2015-03-24 11:30:00,127.5,127.78,127.21,127.24,60500.0,127.5,127.78,127.21,127.24,60500.0
2015-03-24 12:00:00,127.25,127.28,125.84,125.84,97400.0,127.25,127.28,125.84,125.84,97400.0
2015-03-24 12:30:00,125.78,126.13,125.4,125.46,132300.0,125.78,126.13,125.4,125.46,132300.0
2015-03-24 13:00:00,125.46,125.86,124.95,125.0,114000.0,125.46,125.86,124.95,125.0,114000.0
2015-03-24 13:30:00,125.05,125.37,124.77,124.95,95200.0,125.05,125.37,124.77,124.95,95200.0
2015-03-24 14:00:00,124.96,125.03,124.13,124.34,95900.0,124.96,125.03,124.13,124.34,95900.0
2015-03-24 14:30:00,124.34,125.18,124.23,124.6,51200.0,124.34,125.18,124.23,124.6,51200.0
2015-03-24 15:00:00,124.61,125.3,124.46,124.46,65700.0,124.61,125.3,124.46,124.46,65700.0
2015-03-24 15:30:00,124.45,124.9,124.16,124.34,181700.0,124.45,124.9,124.16,124.34,181700.0
2015-03-25 09:30:00,124.5,126.29,122.29,122.64,153400.0,124.5,126.29,122.29,122.64,153400.0
2015-03-25 10:00:00,122.53,123.51,121.83,123.13,187300.0,122.53,123.51,121.83,123.13,187300.0
2015-03-25 10:30:00,123.17,123.61,122.84,122.98,82600.0,123.17,123.61,122.84,122.98,82600.0
2015-03-25 11:00:00,123.02,123.05,121.33,121.38,136700.0,123.02,123.05,121.33,121.38,136700.0
2015-03-25 11:30:00,121.39,121.54,120.68,121.29,190300.0,121.39,121.54,120.68,121.29,190300.0
2015-03-25 12:00:00,121.3,121.39,120.29,120.99,140900.0,121.3,121.39,120.29,120.99,140900.0
2015-03-25 12:30:00,121.0,121.0,119.66,119.94,163800.0,121.0,121.0,119.66,119.94,163800.0
2015-03-25 13:00:00,119.99,120.19,119.5,119.73,78500.0,119.99,120.19,119.5,119.73,78500.0
2015-03-25 13:30:00,119.7,119.88,119.19,119.23,100900.0,119.7,119.88,119.19,119.23,100900.0
2015-03-25 14:00:00,119.14,121.25,119.09,121.18,83200.0,119.14,121.25,119.09,121.18,83200.0
2015-03-25 14:30:00,121.27,121.27,119.69,119.7,71900.0,121.27,121.27,119.69,119.7,71900.0
2015-03-25 15:00:00,119.67,120.05,118.95,119.03,129800.0,119.67,120.05,118.95,119.03,129800.0
2015-03-25 15:30:00,119.0,119.05,118.16,118.65,348200.0,119.0,119.05,118.16,118.65,348200.0
2015-03-26 09:30:00,118.94,119.21,116.61,116.86,192800.0,118.94,119.21,116.61,116.86,192800.0
2015-03-26 10:00:00,117.14,118.84,117.05,118.26,102200.0,117.14,118.84,117.05,118.26,102200.0
2015-03-26 10:30:00,118.17,119.79,117.76,119.1,244000.0,118.17,119.79,117.76,119.1,244000.0
2015-03-26 11:00:00,119.1,119.12,117.5,118.03,75800.0,119.1,119.12,117.5,118.03,75800.0
2015-03-26 11:30:00,117.95,119.02,117.79,118.45,67400.0,117.95,119.02,117.79,118.45,67400.0
2015-03-26 12:00:00,118.56,118.9,118.01,118.09,46300.0,118.56,118.9,118.01,118.09,46300.0
2015-03-26 12:30:00,118.11,119.09,117.99,118.92,106500.0,118.11,119.09,117.99,118.92,106500.0
2015-03-26 13:00:00,118.94,119.58,118.6,119.1,71100.0,118.94,119.58,118.6,119.1,71100.0
2015-03-26 13:30:00,119.1,120.02,118.92,119.33,164600.0,119.1,120.02,118.92,119.33,164600.0
2015-03-26 14:00:00,119.36,119.37,117.78,117.8,44800.0,119.36,119.37,117.78,117.8,44800.0
2015-03-26 14:30:00,117.79,118.71,117.76,118.11,42300.0,117.79,118.71,117.76,118.11,42300.0
2015-03-26 15:00:00,118.03,118.25,117.84,117.97,98000.0,118.03,118.25,117.84,117.97,98000.0
2015-03-26 15:30:00,118.0,118.03,117.48,117.6,220900.0,118.0,118.03,117.48,117.6,220900.0
2015-03-27 09:30:00,117.73,119.75,117.6,118.14,113500.0,117.73,119.75,117.6,118.14,113500.0
2015-03-27 10:00:00,118.14,119.0,117.45,118.26,81000.0,118.14,119.0,117.45,118.26,81000.0
2015-03-27 10:30:00,118.27,119.62,118.03,119.35,92800.0,118.27,119.62,118.03,119.35,92800.0
2015-03-27 11:00:00,119.34,119.73,118.85,119.2,62900.0,119.34,119.73,118.85,119.2,62900.0
2015-03-27 11:30:00,119.29,120.0,118.56,119.13,63800.0,119.29,120.0,118.56,119.13,63800.0
2015-03-27 12:00:00,119.16,119.88,118.75,119.67,55400.0,119.16,119.88,118.75,119.67,55400.0
2015-03-27 12:30:00,119.55,119.64,119.0,119.61,43000.0,119.55,119.64,119.0,119.61,43000.0
2015-03-27 13:00:00,119.56,120.09,119.34,119.86,86700.0,119.56,120.09,119.34,119.86,86700.0
2015-03-27 13:30:00,119.76,120.22,119.32,119.63,38200.0,119.76,120.22,119.32,119.63,38200.0
2015-03-27 14:00:00,119.63,120.15,119.54,120.03,54900.0,119.63,120.15,119.54,120.03,54900.0
2015-03-27 14:30:00,120.1,120.78,120.0,120.55,79100.0,120.1,120.78,120.0,120.55,79100.0
2015-03-27 15:00:00,120.56,120.74,120.34,120.39,64400.0,120.56,120.74,120.34,120.39,64400.0
2015-03-27 15:30:00,120.4,120.69,120.24,120.38,296200.0,120.4,120.69,120.24,120.38,296200.0
2015-03-30 09:30:00,121.23,122.14,120.77,121.06,175500.0,121.23,122.14,120.77,121.06,175500.0
2015-03-30 10:00:00,121.1,121.35,119.52,120.03,143700.0,121.1,121.35,119.52,120.03,143700.0
2015-03-30 10:30:00,119.98,120.51,119.76,120.39,68400.0,119.98,120.51,119.76,120.39,68400.0
2015-03-30 11:00:00,120.46,121.25,120.13,121.25,52700.0,120.46,121.25,120.13,121.25,52700.0
2015-03-30 11:30:00,121.25,121.25,120.08,120.86,44300.0,121.25,121.25,120.08,120.86,44300.0
2015-03-30 12:00:00,120.86,120.91,120.1,120.49,30200.0,120.86,120.91,120.1,120.49,30200.0
2015-03-30 12:30:00,120.55,120.66,120.1,120.26,39500.0,120.55,120.66,120.1,120.26,39500.0
2015-03-30 13:00:00,120.36,121.1,120.2,121.1,28700.0,120.36,121.1,120.2,121.1,28700.0
2015-03-30 13:30:00,121.03,121.21,120.4,120.68,55800.0,121.03,121.21,120.4,120.68,55800.0
2015-03-30 14:00:00,120.74,121.0,120.43,120.54,33100.0,120.74,121.0,120.43,120.54,33100.0
2015-03-30 14:30:00,120.54,120.7,120.16,120.46,43400.0,120.54,120.7,120.16,120.46,43400.0
2015-03-30 15:00:00,120.41,120.82,120.34,120.75,38200.0,120.41,120.82,120.34,120.75,38200.0
2015-03-30 15:30:00,120.65,121.35,120.56,121.26,133100.0,120.65,121.35,120.56,121.26,133100.0
2015-03-31 09:30:00,119.98,120.59,119.02,119.9,76800.0,119.98,120.59,119.02,119.9,76800.0
2015-03-31 10:00:00,119.9,120.61,119.66,120.46,70500.0,119.9,120.61,119.66,120.46,70500.0
2015-03-31 10:30:00,120.43,121.02,120.27,120.33,65400.0,120.43,121.02,120.27,120.33,65400.0
2015-03-31 11:00:00,120.27,120.75,119.92,120.03,62700.0,120.27,120.75,119.92,120.03,62700.0
2015-03-31 11:30:00,120.01,120.17,119.32,119.33,54800.0,120.01,120.17,119.32,119.33,54800.0
2015-03-31 12:00:00,119.35,119.43,118.8,119.13,49900.0,119.35,119.43,118.8,119.13,49900.0
2015-03-31 12:30:00,119.06,119.31,118.81,119.25,52100.0,119.06,119.31,118.81,119.25,52100.0
2015-03-31 13:00:00,119.15,119.5,118.75,119.5,51600.0,119.15,119.5,118.75,119.5,51600.0
2015-03-31 13:30:00,119.5,119.93,119.37,119.58,67300.0,119.5,119.93,119.37,119.58,67300.0
2015-03-31 14:00:00,119.64,119.68,118.96,119.22,48300.0,119.64,119.68,118.96,119.22,48300.0
2015-03-31 14:30:00,119.14,119.2,119.0,119.19,48200.0,119.14,119.2,119.0,119.19,48200.0
2015-03-31 15:00:00,119.15,119.15,118.31,118.44,69400.0,119.15,119.15,118.31,118.44,69400.0
2015-03-31 15:30:00,118.43,118.6,117.81,118.0,254600.0,118.43,118.6,117.81,118.0,254600.0
2015-04-01 09:30:00,117.51,117.59,113.68,114.18,152100.0,117.51,117.59,113.68,114.18,152100.0
2015-04-01 10:00:00,114.09,115.76,113.98,115.04,82400.0,114.09,115.76,113.98,115.04,82400.0
2015-04-01 10:30:00,115.03,115.79,114.01,115.6,133800.0,115.03,115.79,114.01,115.6,133800.0
2015-04-01 11:00:00,115.62,116.46,115.0,115.68,63100.0,115.62,116.46,115.0,115.68,63100.0
2015-04-01 11:30:00,115.75,116.75,115.62,116.56,70100.0,115.75,116.75,115.62,116.56,70100.0
2015-04-01 12:00:00,116.57,116.96,116.09,116.67,95400.0,116.57,116.96,116.09,116.67,95400.0
2015-04-01 12:30:00,116.62,116.75,116.03,116.27,69600.0,116.62,116.75,116.03,116.27,69600.0
2015-04-01 13:00:00,116.27,116.58,116.0,116.58,47000.0,116.27,116.58,116.0,116.58,47000.0
2015-04-01 13:30:00,116.56,116.84,116.24,116.49,45200.0,116.56,116.84,116.24,116.49,45200.0
2015-04-01 14:00:00,116.43,116.7,116.2,116.37,70000.0,116.43,116.7,116.2,116.37,70000.0
2015-04-01 14:30:00,116.31,116.56,115.79,115.83,92900.0,116.31,116.56,115.79,115.83,92900.0
2015-04-01 15:00:00,115.81,115.84,115.25,115.59,103300.0,115.81,115.84,115.25,115.59,103300.0
2015-04-01 15:30:00,115.58,116.63,115.45,116.4,272900.0,115.58,116.63,115.45,116.4,272900.0
2015-04-02 09:30:00,115.85,117.4,114.51,115.48,134600.0,115.85,117.4,114.51,115.48,134600.0
2015-04-02 10:00:00,115.38,116.2,115.01,115.5,76300.0,115.38,116.2,115.01,115.5,76300.0
2015-04-02 10:30:00,115.35,115.37,114.32,114.57,67600.0,115.35,115.37,114.32,114.57,67600.0
2015-04-02 11:00:00,114.62,115.79,114.62,115.63,93000.0,114.62,115.79,114.62,115.63,93000.0
2015-04-02 11:30:00,115.65,116.46,115.64,116.05,64300.0,115.65,116.46,115.64,116.05,64300.0
2015-04-02 12:00:00,116.02,116.07,115.51,115.72,65100.0,116.02,116.07,115.51,115.72,65100.0
2015-04-02 12:30:00,115.74,116.52,115.72,116.36,39000.0,115.74,116.52,115.72,116.36,39000.0
2015-04-02 13:00:00,116.35,117.06,116.12,117.0,33100.0,116.35,117.06,116.12,117.0,33100.0
2015-04-02 13:30:00,116.97,117.18,116.78,116.92,63700.0,116.97,117.18,116.78,116.92,63700.0
2015-04-02 14:00:00,116.95,117.23,116.6,116.97,46800.0,116.95,117.23,116.6,116.97,46800.0
2015-04-02 14:30:00,116.98,117.44,116.78,117.2,112900.0,116.98,117.44,116.78,117.2,112900.0
2015-04-02 15:00:00,117.2,117.51,117.09,117.34,68400.0,117.2,117.51,117.09,117.34,68400.0
2015-04-02 15:30:00,117.34,117.74,117.19,117.22,146500.0,117.34,117.74,117.19,117.22,146500.0
2015-04-06 09:30:00,116.1,119.11,115.11,117.46,170400.0,116.1,119.11,115.11,117.46,170400.0
2015-04-06 10:00:00,117.46,117.5,116.43,117.5,95200.0,117.46,117.5,116.43,117.5,95200.0
2015-04-06 10:30:00,117.53,117.75,116.95,117.54,59400.0,117.53,117.75,116.95,117.54,59400.0
2015-04-06 11:00:00,117.57,118.29,117.35,118.18,161600.0,117.57,118.29,117.35,118.18,161600.0
2015-04-06 11:30:00,118.23,118.6,118.17,118.58,109000.0,118.23,118.6,118.17,118.58,109000.0
2015-04-06 12:00:00,118.58,119.18,118.37,119.18,127800.0,118.58,119.18,118.37,119.18,127800.0
2015-04-06 12:30:00,119.11,119.63,118.93,119.61,158000.0,119.11,119.63,118.93,119.61,158000.0
2015-04-06 13:00:00,119.62,120.0,118.86,119.03,131200.0,119.62,120.0,118.86,119.03,131200.0
2015-04-06 13:30:00,119.14,119.15,118.41,118.91,137400.0,119.14,119.15,118.41,118.91,137400.0
2015-04-06 14:00:00,118.93,118.93,118.36,118.51,54800.0,118.93,118.93,118.36,118.51,54800.0
2015-04-06 14:30:00,118.56,118.88,118.3,118.48,145400.0,118.56,118.88,118.3,118.48,145400.0
2015-04-06 15:00:00,118.47,118.54,118.21,118.45,133800.0,118.47,118.54,118.21,118.45,133800.0
2015-04-06 15:30:00,118.42,118.57,118.17,118.28,271000.0,118.42,118.57,118.17,118.28,271000.0
2015-04-07 09:30:00,118.12,121.65,118.12,121.21,99400.0,118.12,121.65,118.12,121.21,99400.0
2015-04-07 10:00:00,121.2,121.6,119.84,121.18,65800.0,121.2,121.6,119.84,121.18,65800.0
2015-04-07 10:30:00,121.25,122.0,121.02,121.43,61400.0,121.25,122.0,121.02,121.43,61400.0
2015-04-07 11:00:00,121.44,121.73,121.04,121.09,34100.0,121.44,121.73,121.04,121.09,34100.0
2015-04-07 11:30:00,121.06,121.7,121.0,121.45,42800.0,121.06,121.7,121.0,121.45,42800.0
2015-04-07 12:00:00,121.39,122.06,121.29,121.54,68200.0,121.39,122.06,121.29,121.54,68200.0
2015-04-07 12:30:00,121.49,121.6,121.03,121.26,42100.0,121.49,121.6,121.03,121.26,42100.0
2015-04-07 13:00:00,121.2,121.78,121.06,121.73,31100.0,121.2,121.78,121.06,121.73,31100.0
2015-04-07 13:30:00,121.7,121.7,121.19,121.28,21700.0,121.7,121.7,121.19,121.28,21700.0
2015-04-07 14:00:00,121.22,121.64,121.14,121.48,38200.0,121.22,121.64,121.14,121.48,38200.0
2015-04-07 14:30:00,121.51,121.75,121.1,121.12,33200.0,121.51,121.75,121.1,121.12,33200.0
2015-04-07 15:00:00,121.12,121.43,120.92,121.1,65400.0,121.12,121.43,120.92,121.1,65400.0
2015-04-07 15:30:00,121.15,121.28,120.41,120.47,148000.0,121.15,121.28,120.41,120.47,148000.0
2015-04-08 09:30:00,120.83,124.18,120.33,124.18,104900.0,120.83,124.18,120.33,124.18,104900.0
2015-04-08 10:00:00,124.16,124.16,122.87,123.79,115100.0,124.16,124.16,122.87,123.79,115100.0
2015-04-08 10:30:00,123.83,124.09,122.12,123.0,95600.0,123.83,124.09,122.12,123.0,95600.0
2015-04-08 11:00:00,122.99,123.43,122.62,123.28,40400.0,122.99,123.43,122.62,123.28,40400.0
2015-04-08 11:30:00,123.3,124.56,123.26,123.59,61000.0,123.3,124.56,123.26,123.59,61000.0
2015-04-08 12:00:00,123.6,123.71,123.09,123.31,42900.0,123.6,123.71,123.09,123.31,42900.0
2015-04-08 12:30:00,123.26,123.54,122.9,123.39,55200.0,123.26,123.54,122.9,123.39,55200.0
2015-04-08 13:00:00,123.41,123.78,123.12,123.28,48700.0,123.41,123.78,123.12,123.28,48700.0
2015-04-08 13:30:00,123.19,123.7,123.1,123.31,75300.0,123.19,123.7,123.1,123.31,75300.0
2015-04-08 14:00:00,123.28,123.42,122.33,123.2,73000.0,123.28,123.42,122.33,123.2,73000.0
2015-04-08 14:30:00,123.2,123.56,122.95,123.09,93700.0,123.2,123.56,122.95,123.09,93700.0
2015-04-08 15:00:00,123.06,123.65,123.03,123.24,41900.0,123.06,123.65,123.03,123.24,41900.0
2015-04-08 15:30:00,123.29,123.86,123.0,123.81,152000.0,123.29,123.86,123.0,123.81,152000.0
2015-04-09 09:30:00,123.67,125.41,123.62,124.89,115200.0,123.67,125.41,123.62,124.89,115200.0
2015-04-09 10:00:00,124.95,125.29,124.4,125.16,106700.0,124.95,125.29,124.4,125.16,106700.0
2015-04-09 10:30:00,125.13,125.3,123.09,123.21,41500.0,125.13,125.3,123.09,123.21,41500.0
2015-04-09 11:00:00,123.18,123.8,123.09,123.59,49000.0,123.18,123.8,123.09,123.59,49000.0
2015-04-09 11:30:00,123.57,124.17,123.38,123.94,45000.0,123.57,124.17,123.38,123.94,45000.0
2015-04-09 12:00:00,123.95,124.99,123.89,124.96,51800.0,123.95,124.99,123.89,124.96,51800.0
2015-04-09 12:30:00,124.94,125.0,124.61,124.76,24000.0,124.94,125.0,124.61,124.76,24000.0
2015-04-09 13:00:00,124.76,124.8,124.25,124.38,23100.0,124.76,124.8,124.25,124.38,23100.0
2015-04-09 13:30:00,124.28,124.8,124.14,124.77,21300.0,124.28,124.8,124.14,124.77,21300.0
2015-04-09 14:00:00,124.68,125.25,124.47,125.12,61400.0,124.68,125.25,124.47,125.12,61400.0
2015-04-09 14:30:00,125.12,125.29,124.83,125.05,39000.0,125.12,125.29,124.83,125.05,39000.0
2015-04-09 15:00:00,125.05,125.74,125.05,125.59,77500.0,125.05,125.74,125.05,125.59,77500.0
2015-04-09 15:30:00,125.61,125.75,125.27,125.65,100600.0,125.61,125.75,125.27,125.65,100600.0
2015-04-10 09:30:00,126.76,127.95,125.84,126.81,105900.0,126.76,127.95,125.84,126.81,105900.0
2015-04-10 10:00:00,126.82,127.75,125.9,126.15,71300.0,126.82,127.75,125.9,126.15,71300.0
2015-04-10 10:30:00,126.21,127.11,125.9,127.11,69300.0,126.21,127.11,125.9,127.11,69300.0
2015-04-10 11:00:00,127.09,127.38,126.83,127.13,35500.0,127.09,127.38,126.83,127.13,35500.0
2015-04-10 11:30:00,127.22,127.85,127.17,127.68,40300.0,127.22,127.85,127.17,127.68,40300.0
2015-04-10 12:00:00,127.75,128.6,127.75,128.47,66800.0,127.75,128.6,127.75,128.47,66800.0
2015-04-10 12:30:00,128.44,128.58,127.82,128.09,35800.0,128.44,128.58,127.82,128.09,35800.0
2015-04-10 13:00:00,128.13,128.31,127.8,128.15,30300.0,128.13,128.31,127.8,128.15,30300.0
2015-04-10 13:30:00,128.16,128.78,127.9,128.32,107900.0,128.16,128.78,127.9,128.32,107900.0
2015-04-10 14:00:00,128.38,128.56,127.98,128.07,28900.0,128.38,128.56,127.98,128.07,28900.0
2015-04-10 14:30:00,128.0,128.3,127.96,128.08,26200.0,128.0,128.3,127.96,128.08,26200.0
2015-04-10 15:00:00,128.1,128.32,127.97,128.08,68500.0,128.1,128.32,127.97,128.08,68500.0
2015-04-10 15:30:00,128.04,128.48,128.03,128.47,126800.0,128.04,128.48,128.03,128.47,126800.0
2015-04-13 09:30:00,128.47,129.69,128.0,128.42,50200.0,128.47,129.69,128.0,128.42,50200.0
2015-04-13 10:00:00,128.41,129.2,128.2,128.98,38100.0,128.41,129.2,128.2,128.98,38100.0
2015-04-13 10:30:00,129.05,129.18,128.68,128.94,28700.0,129.05,129.18,128.68,128.94,28700.0
2015-04-13 11:00:00,128.99,129.41,128.73,128.73,103000.0,128.99,129.41,128.73,128.73,103000.0
2015-04-13 11:30:00,128.79,129.15,127.95,128.41,152100.0,128.79,129.15,127.95,128.41,152100.0
2015-04-13 12:00:00,128.51,128.96,128.27,128.68,55800.0,128.51,128.96,128.27,128.68,55800.0
2015-04-13 12:30:00,128.58,129.15,128.58,129.02,35700.0,128.58,129.15,128.58,129.02,35700.0
2015-04-13 13:00:00,129.01,129.11,128.31,128.37,38100.0,129.01,129.11,128.31,128.37,38100.0
2015-04-13 13:30:00,128.46,128.59,127.79,128.0,32500.0,128.46,128.59,127.79,128.0,32500.0
2015-04-13 14:00:00,128.0,128.6,128.0,128.25,15400.0,128.0,128.6,128.0,128.25,15400.0
2015-04-13 14:30:00,128.33,128.63,128.14,128.38,20100.0,128.33,128.63,128.14,128.38,20100.0
2015-04-13 15:00:00,128.32,128.79,128.02,128.09,24900.0,128.32,128.79,128.02,128.09,24900.0
2015-04-13 15:30:00,128.04,128.39,127.7,127.86,58800.0,128.04,128.39,127.7,127.86,58800.0
2015-04-14 09:30:00,127.75,129.0,126.36,126.55,45300.0,127.75,129.0,126.36,126.55,45300.0
2015-04-14 10:00:00,126.54,127.81,126.13,127.46,33600.0,126.54,127.81,126.13,127.46,33600.0
2015-04-14 10:30:00,127.34,128.36,127.17,127.7,49900.0,127.34,128.36,127.17,127.7,49900.0
2015-04-14 11:00:00,127.58,128.27,127.35,127.35,41800.0,127.58,128.27,127.35,127.35,41800.0
2015-04-14 11:30:00,127.41,127.62,127.08,127.35,21500.0,127.41,127.62,127.08,127.35,21500.0
2015-04-14 12:00:00,127.49,127.74,127.3,127.48,17200.0,127.49,127.74,127.3,127.48,17200.0
2015-04-14 12:30:00,127.57,128.14,127.27,127.34,36300.0,127.57,128.14,127.27,127.34,36300.0
2015-04-14 13:00:00,127.4,127.9,126.95,127.89,31100.0,127.4,127.9,126.95,127.89,31100.0
2015-04-14 13:30:00,127.78,128.1,127.64,127.79,35400.0,127.78,128.1,127.64,127.79,35400.0
2015-04-14 14:00:00,127.9,128.37,127.71,128.25,24600.0,127.9,128.37,127.71,128.25,24600.0
2015-04-14 14:30:00,128.2,128.43,127.77,128.19,28900.0,128.2,128.43,127.77,128.19,28900.0
2015-04-14 15:00:00,128.25,128.55,128.03,128.16,47400.0,128.25,128.55,128.03,128.16,47400.0
2015-04-14 15:30:00,128.18,128.97,127.92,128.74,203100.0,128.18,128.97,127.92,128.74,203100.0
2015-04-15 09:30:00,128.1,129.0,126.75,127.62,118100.0,128.1,129.0,126.75,127.62,118100.0
2015-04-15 10:00:00,127.63,129.4,127.3,129.02,64200.0,127.63,129.4,127.3,129.02,64200.0
2015-04-15 10:30:00,129.07,129.83,128.7,129.7,74300.0,129.07,129.83,128.7,129.7,74300.0
2015-04-15 11:00:00,129.68,130.24,129.16,129.68,91700.0,129.68,130.24,129.16,129.68,91700.0
2015-04-15 11:30:00,129.56,129.89,129.12,129.64,47300.0,129.56,129.89,129.12,129.64,47300.0
2015-04-15 12:00:00,129.65,129.84,129.33,129.39,44800.0,129.65,129.84,129.33,129.39,44800.0
2015-04-15 12:30:00,129.39,129.82,129.27,129.61,26500.0,129.39,129.82,129.27,129.61,26500.0
2015-04-15 13:00:00,129.62,129.97,129.21,129.81,54200.0,129.62,129.97,129.21,129.81,54200.0
2015-04-15 13:30:00,129.89,130.26,129.61,129.89,60900.0,129.89,130.26,129.61,129.89,60900.0
2015-04-15 14:00:00,129.81,129.96,129.0,129.09,67200.0,129.81,129.96,129.0,129.09,67200.0
2015-04-15 14:30:00,129.08,129.42,129.0,129.05,42300.0,129.08,129.42,129.0,129.05,42300.0
2015-04-15 15:00:00,129.21,129.33,128.93,129.07,39900.0,129.21,129.33,128.93,129.07,39900.0
2015-04-15 15:30:00,129.07,129.39,128.91,129.2,130600.0,129.07,129.39,128.91,129.2,130600.0
2015-04-16 09:30:00,129.03,131.63,127.61,129.36,223800.0,129.03,131.63,127.61,129.36,223800.0
2015-04-16 10:00:00,129.16,130.0,128.92,129.07,57100.0,129.16,130.0,128.92,129.07,57100.0
2015-04-16 10:30:00,129.08,129.53,128.83,129.43,41200.0,129.08,129.53,128.83,129.43,41200.0
2015-04-16 11:00:00,129.4,129.46,129.07,129.34,46400.0,129.4,129.46,129.07,129.34,46400.0
2015-04-16 11:30:00,129.41,129.61,129.3,129.43,37500.0,129.41,129.61,129.3,129.43,37500.0
2015-04-16 12:00:00,129.43,129.5,129.2,129.31,17300.0,129.43,129.5,129.2,129.31,17300.0
2015-04-16 12:30:00,129.33,129.68,129.08,129.39,26300.0,129.33,129.68,129.08,129.39,26300.0
2015-04-16 13:00:00,129.39,129.71,128.89,128.99,21600.0,129.39,129.71,128.89,128.99,21600.0
2015-04-16 13:30:00,128.99,129.2,128.74,129.09,28500.0,128.99,129.2,128.74,129.09,28500.0
2015-04-16 14:00:00,129.09,129.15,128.63,128.9,35000.0,129.09,129.15,128.63,128.9,35000.0
2015-04-16 14:30:00,128.9,129.15,128.8,128.89,66100.0,128.9,129.15,128.8,128.89,66100.0
2015-04-16 15:00:00,128.89,129.33,128.81,129.1,93200.0,128.89,129.33,128.81,129.1,93200.0
2015-04-16 15:30:00,129.1,129.13,128.64,128.96,122600.0,129.1,129.13,128.64,128.96,122600.0
2015-04-17 09:30:00,127.52,128.9,126.42,126.89,146500.0,127.52,128.9,126.42,126.89,146500.0
2015-04-17 10:00:00,126.92,127.38,125.92,126.24,87400.0,126.92,127.38,125.92,126.24,87400.0
2015-04-17 10:30:00,126.41,126.55,125.24,125.5,60700.0,126.41,126.55,125.24,125.5,60700.0
2015-04-17 11:00:00,125.53,125.75,124.81,125.3,85500.0,125.53,125.75,124.81,125.3,85500.0
2015-04-17 11:30:00,125.36,126.2,125.03,125.88,57900.0,125.36,126.2,125.03,125.88,57900.0
2015-04-17 12:00:00,125.86,126.17,125.73,125.9,69500.0,125.86,126.17,125.73,125.9,69500.0
2015-04-17 12:30:00,125.86,126.0,125.44,125.46,52100.0,125.86,126.0,125.44,125.46,52100.0
2015-04-17 13:00:00,125.5,125.85,125.35,125.52,54800.0,125.5,125.85,125.35,125.52,54800.0
2015-04-17 13:30:00,125.49,125.56,124.69,124.79,48100.0,125.49,125.56,124.69,124.79,48100.0
2015-04-17 14:00:00,124.85,125.23,124.46,125.0,87700.0,124.85,125.23,124.46,125.0,87700.0
2015-04-17 14:30:00,125.09,125.23,124.63,125.08,54300.0,125.09,125.23,124.63,125.08,54300.0
2015-04-17 15:00:00,125.0,125.24,124.63,124.97,57000.0,125.0,125.24,124.63,124.97,57000.0
2015-04-17 15:30:00,124.95,125.48,124.95,125.07,253600.0,124.95,125.48,124.95,125.07,253600.0
2015-04-20 09:30:00,126.14,127.01,124.98,125.25,217400.0,126.14,127.01,124.98,125.25,217400.0
2015-04-20 10:00:00,125.48,125.48,124.46,124.7,176200.0,125.48,125.48,124.46,124.7,176200.0
2015-04-20 10:30:00,124.77,126.0,124.72,125.55,92200.0,124.77,126.0,124.72,125.55,92200.0
2015-04-20 11:00:00,125.55,126.17,125.48,125.59,151800.0,125.55,126.17,125.48,125.59,151800.0
2015-04-20 11:30:00,125.59,126.11,125.39,125.74,180400.0,125.59,126.11,125.39,125.74,180400.0
2015-04-20 12:00:00,125.79,126.03,124.86,125.58,214600.0,125.79,126.03,124.86,125.58,214600.0
2015-04-20 12:30:00,125.72,125.86,124.79,125.65,205400.0,125.72,125.86,124.79,125.65,205400.0
2015-04-20 13:00:00,125.71,125.78,125.09,125.46,62200.0,125.71,125.78,125.09,125.46,62200.0
2015-04-20 13:30:00,125.6,126.11,125.52,126.0,41200.0,125.6,126.11,125.52,126.0,41200.0
2015-04-20 14:00:00,125.96,126.2,125.05,125.1,132400.0,125.96,126.2,125.05,125.1,132400.0
2015-04-20 14:30:00,125.13,125.96,125.13,125.95,91200.0,125.13,125.96,125.13,125.95,91200.0
2015-04-20 15:00:00,125.95,126.1,125.6,125.66,125000.0,125.95,126.1,125.6,125.66,125000.0
2015-04-20 15:30:00,125.65,125.92,125.06,125.55,372200.0,125.65,125.92,125.06,125.55,372200.0
2015-04-21 09:30:00,128.8,133.29,127.21,132.25,603100.0,128.8,133.29,127.21,132.25,603100.0
2015-04-21 10:00:00,132.06,135.31,132.06,133.31,526000.0,132.06,135.31,132.06,133.31,526000.0
2015-04-21 10:30:00,133.24,133.86,132.54,133.32,330800.0,133.24,133.86,132.54,133.32,330800.0
2015-04-21 11:00:00,133.25,133.8,131.88,132.0,234900.0,133.25,133.8,131.88,132.0,234900.0
2015-04-21 11:30:00,132.0,132.99,131.79,131.96,114300.0,132.0,132.99,131.79,131.96,114300.0
2015-04-21 12:00:00,132.02,132.1,130.94,131.0,193400.0,132.02,132.1,130.94,131.0,193400.0
2015-04-21 12:30:00,130.94,131.1,129.89,130.78,148800.0,130.94,131.1,129.89,130.78,148800.0
2015-04-21 13:00:00,130.69,132.31,130.56,131.96,88100.0,130.69,132.31,130.56,131.96,88100.0
2015-04-21 13:30:00,131.94,132.38,131.69,131.81,52400.0,131.94,132.38,131.69,131.81,52400.0
2015-04-21 14:00:00,131.83,132.85,131.6,132.02,67700.0,131.83,132.85,131.6,132.02,67700.0
2015-04-21 14:30:00,132.07,132.84,131.95,132.72,46100.0,132.07,132.84,131.95,132.72,46100.0
2015-04-21 15:00:00,132.75,132.9,131.79,131.84,71800.0,132.75,132.9,131.79,131.84,71800.0
2015-04-21 15:30:00,131.92,132.51,131.75,132.19,159300.0,131.92,132.51,131.75,132.19,159300.0
2015-04-22 09:30:00,132.28,133.17,130.36,132.51,128300.0,132.28,133.17,130.36,132.51,128300.0
2015-04-22 10:00:00,132.71,132.98,131.06,131.14,133100.0,132.71,132.98,131.06,131.14,133100.0
2015-04-22 10:30:00,131.21,132.12,130.82,131.72,47300.0,131.21,132.12,130.82,131.72,47300.0
2015-04-22 11:00:00,131.84,132.6,131.53,132.08,42600.0,131.84,132.6,131.53,132.08,42600.0
2015-04-22 11:30:00,132.05,132.92,131.94,132.92,33500.0,132.05,132.92,131.94,132.92,33500.0
2015-04-22 12:00:00,132.9,132.94,132.17,132.2,41400.0,132.9,132.94,132.17,132.2,41400.0
2015-04-22 12:30:00,132.29,132.45,131.83,132.2,43800.0,132.29,132.45,131.83,132.2,43800.0
2015-04-22 13:00:00,132.34,132.47,131.64,131.94,16500.0,132.34,132.47,131.64,131.94,16500.0
2015-04-22 13:30:00,132.05,133.5,131.9,133.25,77700.0,132.05,133.5,131.9,133.25,77700.0
2015-04-22 14:00:00,133.11,133.71,132.9,133.49,80400.0,133.11,133.71,132.9,133.49,80400.0
2015-04-22 14:30:00,133.44,133.7,133.43,133.5,34000.0,133.44,133.7,133.43,133.5,34000.0
2015-04-22 15:00:00,133.45,133.72,133.13,133.21,55600.0,133.45,133.72,133.13,133.21,55600.0
2015-04-22 15:30:00,133.22,133.29,132.82,132.86,85300.0,133.22,133.29,132.82,132.86,85300.0
2015-04-23 09:30:00,132.44,133.57,131.79,132.93,76100.0,132.44,133.57,131.79,132.93,76100.0
2015-04-23 10:00:00,133.07,134.4,133.0,134.28,100800.0,133.07,134.4,133.0,134.28,100800.0
2015-04-23 10:30:00,134.3,134.42,133.8,133.9,84500.0,134.3,134.42,133.8,133.9,84500.0
2015-04-23 11:00:00,133.89,135.0,133.82,134.87,128900.0,133.89,135.0,133.82,134.87,128900.0
2015-04-23 11:30:00,134.91,135.8,134.75,135.63,102500.0,134.91,135.8,134.75,135.63,102500.0
2015-04-23 12:00:00,135.61,136.05,135.35,135.85,104000.0,135.61,136.05,135.35,135.85,104000.0
2015-04-23 12:30:00,135.97,136.75,135.7,136.75,72600.0,135.97,136.75,135.7,136.75,72600.0
2015-04-23 13:00:00,136.75,137.01,136.47,136.94,104900.0,136.75,137.01,136.47,136.94,104900.0
2015-04-23 13:30:00,136.87,137.5,136.64,136.64,82300.0,136.87,137.5,136.64,136.64,82300.0
2015-04-23 14:00:00,136.69,137.18,136.69,136.88,70100.0,136.69,137.18,136.69,136.88,70100.0
2015-04-23 14:30:00,136.87,137.05,136.07,136.27,129800.0,136.87,137.05,136.07,136.27,129800.0
2015-04-23 15:00:00,136.25,136.57,135.73,136.04,87000.0,136.25,136.57,135.73,136.04,87000.0
2015-04-23 15:30:00,136.03,136.17,135.8,135.81,199200.0,136.03,136.17,135.8,135.81,199200.0
2015-04-24 09:30:00,133.61,135.94,133.61,135.58,86100.0,133.61,135.94,133.61,135.58,86100.0
2015-04-24 10:00:00,135.6,135.92,134.67,135.47,29200.0,135.6,135.92,134.67,135.47,29200.0
2015-04-24 10:30:00,135.47,135.6,134.71,135.06,42400.0,135.47,135.6,134.71,135.06,42400.0
2015-04-24 11:00:00,135.11,135.63,134.58,134.63,25200.0,135.11,135.63,134.58,134.63,25200.0
2015-04-24 11:30:00,134.58,134.58,134.03,134.12,43700.0,134.58,134.58,134.03,134.12,43700.0
2015-04-24 12:00:00,134.11,134.4,134.08,134.19,49300.0,134.11,134.4,134.08,134.19,49300.0
2015-04-24 12:30:00,134.22,134.45,134.1,134.21,42000.0,134.22,134.45,134.1,134.21,42000.0
2015-04-24 13:00:00,134.26,134.52,134.1,134.44,33400.0,134.26,134.52,134.1,134.44,33400.0
2015-04-24 13:30:00,134.56,134.56,133.59,133.93,125100.0,134.56,134.56,133.59,133.93,125100.0
2015-04-24 14:00:00,134.03,135.16,133.93,135.07,70100.0,134.03,135.16,133.93,135.07,70100.0
2015-04-24 14:30:00,135.07,135.12,134.0,134.24,57100.0,135.07,135.12,134.0,134.24,57100.0
2015-04-24 15:00:00,134.25,134.35,133.86,134.05,42000.0,134.25,134.35,133.86,134.05,42000.0
2015-04-24 15:30:00,134.06,134.07,132.94,133.2,216300.0,134.06,134.07,132.94,133.2,216300.0
2015-04-27 09:30:00,134.09,135.07,132.41,133.12,109200.0,134.09,135.07,132.41,133.12,109200.0
2015-04-27 10:00:00,133.16,133.16,131.52,131.55,110200.0,133.16,133.16,131.52,131.55,110200.0
2015-04-27 10:30:00,131.68,131.78,130.0,130.12,191100.0,131.68,131.78,130.0,130.12,191100.0
2015-04-27 11:00:00,130.14,131.07,129.78,130.68,106900.0,130.14,131.07,129.78,130.68,106900.0
2015-04-27 11:30:00,130.74,130.84,128.28,128.3,144400.0,130.74,130.84,128.28,128.3,144400.0
2015-04-27 12:00:00,128.31,128.53,126.69,127.77,132200.0,128.31,128.53,126.69,127.77,132200.0
2015-04-27 12:30:00,127.88,128.13,127.1,128.07,165600.0,127.88,128.13,127.1,128.07,165600.0
2015-04-27 13:00:00,127.91,128.83,127.81,128.12,89400.0,127.91,128.83,127.81,128.12,89400.0
2015-04-27 13:30:00,128.15,128.39,127.72,127.95,45400.0,128.15,128.39,127.72,127.95,45400.0
2015-04-27 14:00:00,127.79,128.02,127.27,127.82,85600.0,127.79,128.02,127.27,127.82,85600.0
2015-04-27 14:30:00,127.8,127.8,127.0,127.2,70000.0,127.8,127.8,127.0,127.2,70000.0
2015-04-27 15:00:00,127.39,127.89,127.25,127.74,117100.0,127.39,127.89,127.25,127.74,117100.0
2015-04-27 15:30:00,127.74,128.18,127.62,127.89,364400.0,127.74,128.18,127.62,127.89,364400.0
2015-04-28 09:30:00,128.27,130.0,126.05,126.05,115800.0,128.27,130.0,126.05,126.05,115800.0
2015-04-28 10:00:00,126.45,126.87,123.89,124.78,226200.0,126.45,126.87,123.89,124.78,226200.0
2015-04-28 10:30:00,124.76,125.53,124.29,124.32,167600.0,124.76,125.53,124.29,124.32,167600.0
2015-04-28 11:00:00,124.48,125.42,124.39,124.65,155500.0,124.48,125.42,124.39,124.65,155500.0
2015-04-28 11:30:00,124.68,125.84,124.67,125.57,178000.0,124.68,125.84,124.67,125.57,178000.0
2015-04-28 12:00:00,125.57,126.64,125.52,126.2,55600.0,125.57,126.64,125.52,126.2,55600.0
2015-04-28 12:30:00,126.13,126.92,125.95,126.56,26100.0,126.13,126.92,125.95,126.56,26100.0
2015-04-28 13:00:00,126.62,127.19,126.54,126.87,16300.0,126.62,127.19,126.54,126.87,16300.0
2015-04-28 13:30:00,126.93,127.11,126.48,126.7,43100.0,126.93,127.11,126.48,126.7,43100.0
2015-04-28 14:00:00,126.64,126.8,125.87,126.1,40800.0,126.64,126.8,125.87,126.1,40800.0
2015-04-28 14:30:00,125.97,126.27,125.4,125.41,33200.0,125.97,126.27,125.4,125.41,33200.0
2015-04-28 15:00:00,125.43,125.72,125.1,125.16,43900.0,125.43,125.72,125.1,125.16,43900.0
2015-04-28 15:30:00,125.21,125.82,125.1,125.43,163100.0,125.21,125.82,125.1,125.43,163100.0
2015-04-29 09:30:00,124.58,127.74,124.01,127.06,75400.0,124.58,127.74,124.01,127.06,75400.0
2015-04-29 10:00:00,127.15,127.43,125.65,125.65,68800.0,127.15,127.43,125.65,125.65,68800.0
2015-04-29 10:30:00,125.59,126.42,124.9,124.9,55800.0,125.59,126.42,124.9,124.9,55800.0
2015-04-29 11:00:00,124.91,126.2,124.57,124.57,57300.0,124.91,126.2,124.57,124.57,57300.0
2015-04-29 11:30:00,124.7,124.99,124.25,124.68,46500.0,124.7,124.99,124.25,124.68,46500.0
2015-04-29 12:00:00,124.6,124.68,123.51,123.55,57700.0,124.6,124.68,123.51,123.55,57700.0
2015-04-29 12:30:00,123.52,124.79,123.11,124.79,57500.0,123.52,124.79,123.11,124.79,57500.0
2015-04-29 13:00:00,124.79,125.41,123.88,124.05,63200.0,124.79,125.41,123.88,124.05,63200.0
2015-04-29 13:30:00,123.97,124.6,123.29,123.88,91200.0,123.97,124.6,123.29,123.88,91200.0
2015-04-29 14:00:00,123.83,124.59,123.15,124.51,94800.0,123.83,124.59,123.15,124.51,94800.0
2015-04-29 14:30:00,124.51,125.35,124.07,124.98,54700.0,124.51,125.35,124.07,124.98,54700.0
2015-04-29 15:00:00,124.92,125.02,123.28,123.67,160700.0,124.92,125.02,123.28,123.67,160700.0
2015-04-29 15:30:00,123.71,124.53,123.23,123.77,327000.0,123.71,124.53,123.23,123.77,327000.0
2015-04-30 09:30:00,124.17,128.69,123.16,124.71,245400.0,124.17,128.69,123.16,124.71,245400.0
2015-04-30 10:00:00,124.62,126.49,124.33,126.29,92900.0,124.62,126.49,124.33,126.29,92900.0
2015-04-30 10:30:00,126.28,126.38,124.87,125.39,62000.0,126.28,126.38,124.87,125.39,62000.0
2015-04-30 11:00:00,125.54,125.56,123.72,124.27,118300.0,125.54,125.56,123.72,124.27,118300.0
2015-04-30 11:30:00,124.23,125.16,124.02,124.24,70400.0,124.23,125.16,124.02,124.24,70400.0
2015-04-30 12:00:00,124.18,124.69,123.6,123.85,55100.0,124.18,124.69,123.6,123.85,55100.0
2015-04-30 12:30:00,123.79,124.01,122.32,123.16,76700.0,123.79,124.01,122.32,123.16,76700.0
2015-04-30 13:00:00,123.19,124.21,123.1,123.6,38400.0,123.19,124.21,123.1,123.6,38400.0
2015-04-30 13:30:00,123.53,124.06,122.25,122.48,50900.0,123.53,124.06,122.25,122.48,50900.0
2015-04-30 14:00:00,122.62,123.3,122.06,122.31,80000.0,122.62,123.3,122.06,122.31,80000.0
2015-04-30 14:30:00,122.23,122.52,121.67,122.13,60000.0,122.23,122.52,121.67,122.13,60000.0
2015-04-30 15:00:00,122.08,122.37,121.3,121.79,149900.0,122.08,122.37,121.3,121.79,149900.0
2015-04-30 15:30:00,121.74,123.43,121.63,123.28,203200.0,121.74,123.43,121.63,123.28,203200.0
2015-05-01 09:30:00,123.92,125.97,123.81,124.48,109900.0,123.92,125.97,123.81,124.48,109900.0
2015-05-01 10:00:00,124.31,125.83,124.02,125.41,90300.0,124.31,125.83,124.02,125.41,90300.0
2015-05-01 10:30:00,125.44,125.91,124.7,125.21,109400.0,125.44,125.91,124.7,125.21,109400.0
2015-05-01 11:00:00,125.21,125.21,124.18,124.86,54200.0,125.21,125.21,124.18,124.86,54200.0
2015-05-01 11:30:00,124.72,125.04,124.12,124.36,51400.0,124.72,125.04,124.12,124.36,51400.0
2015-05-01 12:00:00,124.38,125.21,124.0,124.85,50200.0,124.38,125.21,124.0,124.85,50200.0
2015-05-01 12:30:00,124.83,125.3,124.63,125.21,40700.0,124.83,125.3,124.63,125.21,40700.0
2015-05-01 13:00:00,125.21,125.21,124.22,124.44,38500.0,125.21,125.21,124.22,124.44,38500.0
2015-05-01 13:30:00,124.38,125.14,124.35,124.83,31700.0,124.38,125.14,124.35,124.83,31700.0
2015-05-01 14:00:00,124.82,125.15,124.71,124.99,37700.0,124.82,125.15,124.71,124.99,37700.0
2015-05-01 14:30:00,125.0,125.05,124.38,124.5,29700.0,125.0,125.05,124.38,124.5,29700.0
2015-05-01 15:00:00,124.53,125.14,124.52,124.74,45200.0,124.53,125.14,124.52,124.74,45200.0
2015-05-01 15:30:00,124.76,125.83,124.76,125.6,117300.0,124.76,125.83,124.76,125.6,117300.0
2015-05-04 09:30:00,126.07,128.52,125.63,128.47,117000.0,126.07,128.52,125.63,128.47,117000.0
2015-05-04 10:00:00,128.46,129.19,127.47,129.01,85500.0,128.46,129.19,127.47,129.01,85500.0
2015-05-04 10:30:00,129.05,129.22,127.3,127.32,62100.0,129.05,129.22,127.3,127.32,62100.0
2015-05-04 11:00:00,127.4,127.67,126.29,127.03,72900.0,127.4,127.67,126.29,127.03,72900.0
2015-05-04 11:30:00,127.01,127.4,126.56,127.02,49700.0,127.01,127.4,126.56,127.02,49700.0
2015-05-04 12:00:00,126.98,127.84,126.79,127.64,53900.0,126.98,127.84,126.79,127.64,53900.0
2015-05-04 12:30:00,127.6,127.6,126.48,126.66,47900.0,127.6,127.6,126.48,126.66,47900.0
2015-05-04 13:00:00,126.62,126.68,125.82,126.18,56300.0,126.62,126.68,125.82,126.18,56300.0
2015-05-04 13:30:00,126.18,126.4,125.46,125.83,41100.0,126.18,126.4,125.46,125.83,41100.0
2015-05-04 14:00:00,125.84,126.14,125.6,125.9,26100.0,125.84,126.14,125.6,125.9,26100.0
2015-05-04 14:30:00,125.93,126.27,125.72,126.22,28800.0,125.93,126.27,125.72,126.22,28800.0
2015-05-04 15:00:00,126.2,126.81,126.06,126.47,59200.0,126.2,126.81,126.06,126.47,59200.0
2015-05-04 15:30:00,126.4,126.62,126.09,126.3,85500.0,126.4,126.62,126.09,126.3,85500.0
2015-05-05 09:30:00,125.42,126.22,123.12,123.23,97600.0,125.42,126.22,123.12,123.23,97600.0
2015-05-05 10:00:00,123.3,123.95,122.67,123.56,74400.0,123.3,123.95,122.67,123.56,74400.0
2015-05-05 10:30:00,123.49,123.49,121.87,122.24,104600.0,123.49,123.49,121.87,122.24,104600.0
2015-05-05 11:00:00,122.07,122.62,121.21,121.45,84500.0,122.07,122.62,121.21,121.45,84500.0
2015-05-05 11:30:00,121.41,122.94,121.15,122.84,66800.0,121.41,122.94,121.15,122.84,66800.0
2015-05-05 12:00:00,122.94,123.23,122.43,122.55,38800.0,122.94,123.23,122.43,122.55,38800.0
2015-05-05 12:30:00,122.58,122.99,122.15,122.59,29900.0,122.58,122.99,122.15,122.59,29900.0
2015-05-05 13:00:00,122.58,122.58,121.5,121.84,33600.0,122.58,122.58,121.5,121.84,33600.0
2015-05-05 13:30:00,121.72,122.24,121.6,121.84,39600.0,121.72,122.24,121.6,121.84,39600.0
2015-05-05 14:00:00,121.82,122.33,121.49,122.18,43200.0,121.82,122.33,121.49,122.18,43200.0
2015-05-05 14:30:00,122.19,122.56,121.36,121.56,65100.0,122.19,122.56,121.36,121.56,65100.0
2015-05-05 15:00:00,121.48,122.4,121.42,122.22,93600.0,121.48,122.4,121.42,122.22,93600.0
2015-05-05 15:30:00,122.27,122.6,121.89,122.16,194400.0,122.27,122.6,121.89,122.16,194400.0
2015-05-06 09:30:00,122.61,125.16,122.09,123.14,121800.0,122.61,125.16,122.09,123.14,121800.0
2015-05-06 10:00:00,122.94,124.19,122.61,123.66,111700.0,122.94,124.19,122.61,123.66,111700.0
2015-05-06 10:30:00,123.78,123.87,122.81,123.24,78200.0,123.78,123.87,122.81,123.24,78200.0
2015-05-06 11:00:00,123.16,123.46,122.43,123.28,51400.0,123.16,123.46,122.43,123.28,51400.0
2015-05-06 11:30:00,123.41,123.92,123.39,123.92,78600.0,123.41,123.92,123.39,123.92,78600.0
2015-05-06 12:00:00,123.8,124.13,123.37,123.68,35300.0,123.8,124.13,123.37,123.68,35300.0
2015-05-06 12:30:00,123.6,124.19,123.05,123.21,28100.0,123.6,124.19,123.05,123.21,28100.0
2015-05-06 13:00:00,123.22,123.27,122.12,122.16,34700.0,123.22,123.27,122.12,122.16,34700.0
2015-05-06 13:30:00,122.12,122.64,121.83,121.97,40100.0,122.12,122.64,121.83,121.97,40100.0
2015-05-06 14:00:00,122.02,122.22,121.5,121.78,53200.0,122.02,122.22,121.5,121.78,53200.0
2015-05-06 14:30:00,121.74,122.24,121.37,122.09,59400.0,121.74,122.24,121.37,122.09,59400.0
2015-05-06 15:00:00,121.99,122.83,121.79,122.32,87500.0,121.99,122.83,121.79,122.32,87500.0
2015-05-06 15:30:00,122.38,122.95,122.2,122.94,135800.0,122.38,122.95,122.2,122.94,135800.0
2015-05-07 09:30:00,122.89,123.68,121.17,121.87,92600.0,122.89,123.68,121.17,121.87,92600.0
2015-05-07 10:00:00,121.75,123.1,121.55,122.9,89100.0,121.75,123.1,121.55,122.9,89100.0
2015-05-07 10:30:00,122.88,123.87,122.2,123.74,109400.0,122.88,123.87,122.2,123.74,109400.0
2015-05-07 11:00:00,123.75,124.39,123.54,124.33,76100.0,123.75,124.39,123.54,124.33,76100.0
2015-05-07 11:30:00,124.3,124.76,124.27,124.57,65900.0,124.3,124.76,124.27,124.57,65900.0
2015-05-07 12:00:00,124.53,124.59,124.04,124.45,41200.0,124.53,124.59,124.04,124.45,41200.0
2015-05-07 12:30:00,124.47,125.55,124.47,125.25,65200.0,124.47,125.55,124.47,125.25,65200.0
2015-05-07 13:00:00,125.35,125.78,125.09,125.22,62400.0,125.35,125.78,125.09,125.22,62400.0
2015-05-07 13:30:00,125.22,125.29,124.7,124.77,79900.0,125.22,125.29,124.7,124.77,79900.0
2015-05-07 14:00:00,124.76,125.02,124.21,124.98,42200.0,124.76,125.02,124.21,124.98,42200.0
2015-05-07 14:30:00,125.0,125.21,124.81,125.01,64000.0,125.0,125.21,124.81,125.01,64000.0
2015-05-07 15:00:00,124.99,125.35,124.76,125.04,45500.0,124.99,125.35,124.76,125.04,45500.0
2015-05-07 15:30:00,125.05,125.53,124.91,125.01,139000.0,125.05,125.53,124.91,125.01,139000.0
2015-05-08 09:30:00,124.45,131.42,124.45,127.42,385400.0,124.45,131.42,124.45,127.42,385400.0
2015-05-08 10:00:00,127.7,129.13,127.61,129.09,294900.0,127.7,129.13,127.61,129.09,294900.0
2015-05-08 10:30:00,128.99,129.68,128.2,128.31,119300.0,128.99,129.68,128.2,128.31,119300.0
2015-05-08 11:00:00,128.4,130.24,128.38,129.83,83400.0,128.4,130.24,128.38,129.83,83400.0
2015-05-08 11:30:00,129.92,130.2,129.05,129.74,86300.0,129.92,130.2,129.05,129.74,86300.0
2015-05-08 12:00:00,129.79,130.1,129.63,129.78,57500.0,129.79,130.1,129.63,129.78,57500.0
2015-05-08 12:30:00,129.75,130.03,128.48,128.54,77000.0,129.75,130.03,128.48,128.54,77000.0
2015-05-08 13:00:00,128.45,128.57,127.22,127.57,88500.0,128.45,128.57,127.22,127.57,88500.0
2015-05-08 13:30:00,127.51,127.51,126.6,126.81,88500.0,127.51,127.51,126.6,126.81,88500.0
2015-05-08 14:00:00,126.8,127.16,125.81,125.98,112500.0,126.8,127.16,125.81,125.98,112500.0
2015-05-08 14:30:00,125.96,126.62,125.6,126.53,109100.0,125.96,126.62,125.6,126.53,109100.0
2015-05-08 15:00:00,126.52,126.83,126.23,126.66,81000.0,126.52,126.83,126.23,126.66,81000.0
2015-05-08 15:30:00,126.65,127.57,126.61,127.42,200500.0,126.65,127.57,126.61,127.42,200500.0
2015-05-11 09:30:00,129.0,129.53,126.57,127.53,106800.0,129.0,129.53,126.57,127.53,106800.0
2015-05-11 10:00:00,127.5,128.0,126.57,126.83,53200.0,127.5,128.0,126.57,126.83,53200.0
2015-05-11 10:30:00,126.72,126.72,125.78,125.99,50500.0,126.72,126.72,125.78,125.99,50500.0
2015-05-11 11:00:00,126.03,126.74,125.66,126.39,53000.0,126.03,126.74,125.66,126.39,53000.0
2015-05-11 11:30:00,126.41,126.44,125.52,125.76,72300.0,126.41,126.44,125.52,125.76,72300.0
2015-05-11 12:00:00,125.8,126.02,124.55,124.86,90400.0,125.8,126.02,124.55,124.86,90400.0
2015-05-11 12:30:00,124.87,125.02,124.51,124.6,83000.0,124.87,125.02,124.51,124.6,83000.0
2015-05-11 13:00:00,124.56,125.25,124.52,124.99,71900.0,124.56,125.25,124.52,124.99,71900.0
2015-05-11 13:30:00,125.0,125.19,124.56,124.67,83700.0,125.0,125.19,124.56,124.67,83700.0
2015-05-11 14:00:00,124.56,124.77,123.53,123.8,333400.0,124.56,124.77,123.53,123.8,333400.0
2015-05-11 14:30:00,123.81,124.48,123.74,124.22,82300.0,123.81,124.48,123.74,124.22,82300.0
2015-05-11 15:00:00,124.17,124.69,123.79,124.6,185100.0,124.17,124.69,123.79,124.6,185100.0
2015-05-11 15:30:00,124.62,124.82,124.0,124.05,312900.0,124.62,124.82,124.0,124.05,312900.0
2015-05-13 09:30:00,131.25,131.36,128.23,129.38,854100.0,131.25,131.36,128.23,129.38,854100.0
2015-05-13 10:00:00,129.36,129.85,128.23,129.54,325500.0,129.36,129.85,128.23,129.54,325500.0
2015-05-13 10:30:00,129.43,129.68,128.34,128.66,188400.0,129.43,129.68,128.34,128.66,188400.0
2015-05-13 11:00:00,128.77,128.86,127.29,128.41,192000.0,128.77,128.86,127.29,128.41,192000.0
2015-05-13 11:30:00,128.4,129.21,128.35,128.57,186100.0,128.4,129.21,128.35,128.57,186100.0
2015-05-13 12:00:00,128.55,128.57,127.89,128.45,85900.0,128.55,128.57,127.89,128.45,85900.0
2015-05-13 12:30:00,128.38,128.73,127.78,127.97,80800.0,128.38,128.73,127.78,127.97,80800.0
2015-05-13 13:00:00,127.95,128.27,127.04,127.13,98400.0,127.95,128.27,127.04,127.13,98400.0
2015-05-13 13:30:00,127.14,127.33,125.71,126.39,193100.0,127.14,127.33,125.71,126.39,193100.0
2015-05-13 14:00:00,126.39,126.59,125.23,125.83,141700.0,126.39,126.59,125.23,125.83,141700.0
2015-05-13 14:30:00,125.86,126.27,125.66,126.07,121900.0,125.86,126.27,125.66,126.07,121900.0
2015-05-13 15:00:00,126.03,126.67,125.71,125.97,206900.0,126.03,126.67,125.71,125.97,206900.0
2015-05-13 15:30:00,125.93,126.43,125.0,125.48,419900.0,125.93,126.43,125.0,125.48,419900.0
2015-05-14 09:30:00,126.0,126.48,121.9,121.93,278000.0,126.0,126.48,121.9,121.93,278000.0
2015-05-14 10:00:00,122.14,123.29,121.74,122.15,355500.0,122.14,123.29,121.74,122.15,355500.0
2015-05-14 10:30:00,122.25,123.53,122.2,122.96,183200.0,122.25,123.53,122.2,122.96,183200.0
2015-05-14 11:00:00,122.94,123.45,122.6,123.02,89100.0,122.94,123.45,122.6,123.02,89100.0
2015-05-14 11:30:00,123.04,123.18,122.43,122.9,152600.0,123.04,123.18,122.43,122.9,152600.0
2015-05-14 12:00:00,122.9,123.16,122.55,123.11,71800.0,122.9,123.16,122.55,123.11,71800.0
2015-05-14 12:30:00,123.16,123.21,122.83,123.13,177200.0,123.16,123.21,122.83,123.13,177200.0
2015-05-14 13:00:00,123.15,123.39,122.86,122.87,91700.0,123.15,123.39,122.86,122.87,91700.0
2015-05-14 13:30:00,122.86,123.0,122.18,122.2,76800.0,122.86,123.0,122.18,122.2,76800.0
2015-05-14 14:00:00,122.25,122.26,121.01,121.41,129800.0,122.25,122.26,121.01,121.41,129800.0
2015-05-14 14:30:00,121.46,122.83,121.45,122.76,99700.0,121.46,122.83,121.45,122.76,99700.0
2015-05-14 15:00:00,122.78,123.3,122.66,123.21,146800.0,122.78,123.3,122.66,123.21,146800.0
2015-05-14 15:30:00,123.22,123.3,122.94,123.01,354500.0,123.22,123.3,122.94,123.01,354500.0
2015-05-15 09:30:00,124.17,126.67,123.54,126.11,450900.0,124.17,126.67,123.54,126.11,450900.0
2015-05-15 10:00:00,126.06,126.7,125.72,126.53,187200.0,126.06,126.7,125.72,126.53,187200.0
2015-05-15 10:30:00,126.51,126.72,126.28,126.56,125900.0,126.51,126.72,126.28,126.56,125900.0
2015-05-15 11:00:00,126.54,127.09,126.4,127.02,105700.0,126.54,127.09,126.4,127.02,105700.0
2015-05-15 11:30:00,127.0,127.11,125.77,125.86,94600.0,127.0,127.11,125.77,125.86,94600.0
2015-05-15 12:00:00,125.88,126.11,125.3,125.82,75100.0,125.88,126.11,125.3,125.82,75100.0
2015-05-15 12:30:00,125.73,126.08,125.63,125.75,51600.0,125.73,126.08,125.63,125.75,51600.0
2015-05-15 13:00:00,125.75,125.83,125.25,125.28,37600.0,125.75,125.83,125.25,125.28,37600.0
2015-05-15 13:30:00,125.3,126.18,125.3,125.99,153400.0,125.3,126.18,125.3,125.99,153400.0
2015-05-15 14:00:00,125.98,126.1,125.75,125.95,65800.0,125.98,126.1,125.75,125.95,65800.0
2015-05-15 14:30:00,125.95,126.18,125.85,126.13,83400.0,125.95,126.18,125.85,126.13,83400.0
2015-05-15 15:00:00,126.09,126.39,126.09,126.16,132600.0,126.09,126.39,126.09,126.16,132600.0
2015-05-15 15:30:00,126.19,126.37,125.96,126.19,240300.0,126.19,126.37,125.96,126.19,240300.0
2015-05-18 09:30:00,126.21,126.74,125.15,126.17,151900.0,126.21,126.74,125.15,126.17,151900.0
2015-05-18 10:00:00,126.14,126.39,125.51,125.84,57000.0,126.14,126.39,125.51,125.84,57000.0
2015-05-18 10:30:00,125.89,126.33,125.66,125.75,62600.0,125.89,126.33,125.66,125.75,62600.0
2015-05-18 11:00:00,125.75,126.47,125.75,125.95,134600.0,125.75,126.47,125.75,125.95,134600.0
2015-05-18 11:30:00,126.05,126.4,125.87,125.92,81400.0,126.05,126.4,125.87,125.92,81400.0
2015-05-18 12:00:00,125.91,126.18,125.57,125.74,51400.0,125.91,126.18,125.57,125.74,51400.0
2015-05-18 12:30:00,125.62,126.39,125.62,126.39,142600.0,125.62,126.39,125.62,126.39,142600.0
2015-05-18 13:00:00,126.41,126.54,125.98,126.0,72700.0,126.41,126.54,125.98,126.0,72700.0
2015-05-18 13:30:00,126.0,126.41,125.86,126.23,53600.0,126.0,126.41,125.86,126.23,53600.0
2015-05-18 14:00:00,126.26,126.5,126.11,126.35,74700.0,126.26,126.5,126.11,126.35,74700.0
2015-05-18 14:30:00,126.35,126.59,126.27,126.53,100700.0,126.35,126.59,126.27,126.53,100700.0
2015-05-18 15:00:00,126.61,127.24,126.45,126.93,126900.0,126.61,127.24,126.45,126.93,126900.0
2015-05-18 15:30:00,126.93,127.47,126.84,127.3,212400.0,126.93,127.47,126.84,127.3,212400.0
2015-05-19 09:30:00,127.29,127.99,126.41,127.79,50800.0,127.29,127.99,126.41,127.79,50800.0
2015-05-19 10:00:00,127.71,127.92,126.7,127.52,42600.0,127.71,127.92,126.7,127.52,42600.0
2015-05-19 10:30:00,127.53,127.59,126.76,127.59,59300.0,127.53,127.59,126.76,127.59,59300.0
2015-05-19 11:00:00,127.59,127.8,126.97,127.74,41000.0,127.59,127.8,126.97,127.74,41000.0
2015-05-19 11:30:00,127.8,128.84,127.7,128.58,48700.0,127.8,128.84,127.7,128.58,48700.0
2015-05-19 12:00:00,128.67,129.07,128.59,129.01,98300.0,128.67,129.07,128.59,129.01,98300.0
2015-05-19 12:30:00,129.0,129.16,128.1,128.36,70500.0,129.0,129.16,128.1,128.36,70500.0
2015-05-19 13:00:00,128.31,128.44,128.05,128.25,41700.0,128.31,128.44,128.05,128.25,41700.0
2015-05-19 13:30:00,128.16,128.5,127.86,128.42,69200.0,128.16,128.5,127.86,128.42,69200.0
2015-05-19 14:00:00,128.47,128.97,128.47,128.95,39700.0,128.47,128.97,128.47,128.95,39700.0
2015-05-19 14:30:00,128.86,128.99,128.55,128.94,35200.0,128.86,128.99,128.55,128.94,35200.0
2015-05-19 15:00:00,128.93,129.06,128.19,128.31,51400.0,128.93,129.06,128.19,128.31,51400.0
2015-05-19 15:30:00,128.3,128.58,127.96,128.31,146200.0,128.3,128.58,127.96,128.31,146200.0
2015-05-20 09:30:00,127.16,127.29,124.34,125.81,183700.0,127.16,127.29,124.34,125.81,183700.0
2015-05-20 10:00:00,125.87,126.95,125.32,126.38,194900.0,125.87,126.95,125.32,126.38,194900.0
2015-05-20 10:30:00,126.35,126.77,126.15,126.51,51600.0,126.35,126.77,126.15,126.51,51600.0
2015-05-20 11:00:00,126.54,126.97,126.41,126.62,43700.0,126.54,126.97,126.41,126.62,43700.0
2015-05-20 11:30:00,126.67,126.92,126.54,126.87,44800.0,126.67,126.92,126.54,126.87,44800.0
2015-05-20 12:00:00,126.82,127.15,126.52,126.57,48000.0,126.82,127.15,126.52,126.57,48000.0
2015-05-20 12:30:00,126.65,126.85,126.34,126.8,39500.0,126.65,126.85,126.34,126.8,39500.0
2015-05-20 13:00:00,126.74,127.07,126.7,126.95,75200.0,126.74,127.07,126.7,126.95,75200.0
2015-05-20 13:30:00,126.96,127.01,126.72,126.88,62700.0,126.96,127.01,126.72,126.88,62700.0
2015-05-20 14:00:00,127.01,127.67,126.94,127.67,94500.0,127.01,127.67,126.94,127.67,94500.0
2015-05-20 14:30:00,127.73,127.99,127.51,127.52,83800.0,127.73,127.99,127.51,127.52,83800.0
2015-05-20 15:00:00,127.54,127.71,126.71,127.1,62800.0,127.54,127.71,126.71,127.1,62800.0
2015-05-20 15:30:00,127.16,127.16,126.72,126.74,129500.0,127.16,127.16,126.72,126.74,129500.0
2015-05-21 09:30:00,126.42,127.1,125.74,125.92,161100.0,126.42,127.1,125.74,125.92,161100.0
2015-05-21 10:00:00,126.15,126.6,125.39,126.02,35000.0,126.15,126.6,125.39,126.02,35000.0
2015-05-21 10:30:00,126.01,126.38,125.16,125.48,103000.0,126.01,126.38,125.16,125.48,103000.0
2015-05-21 11:00:00,125.51,125.68,124.93,124.93,65600.0,125.51,125.68,124.93,124.93,65600.0
2015-05-21 11:30:00,124.9,125.19,124.31,125.13,68000.0,124.9,125.19,124.31,125.13,68000.0
2015-05-21 12:00:00,125.16,125.66,125.03,125.6,31500.0,125.16,125.66,125.03,125.6,31500.0
2015-05-21 12:30:00,125.6,125.84,125.41,125.73,30900.0,125.6,125.84,125.41,125.73,30900.0
2015-05-21 13:00:00,125.65,125.7,125.25,125.27,37100.0,125.65,125.7,125.25,125.27,37100.0
2015-05-21 13:30:00,125.27,125.49,124.98,124.98,45200.0,125.27,125.49,124.98,124.98,45200.0
2015-05-21 14:00:00,124.97,125.53,124.88,125.33,47400.0,124.97,125.53,124.88,125.33,47400.0
2015-05-21 14:30:00,125.38,125.43,124.98,125.02,71900.0,125.38,125.43,124.98,125.02,71900.0
2015-05-21 15:00:00,125.02,125.06,124.75,124.83,62900.0,125.02,125.06,124.75,124.83,62900.0
2015-05-21 15:30:00,124.83,125.18,124.78,125.08,189500.0,124.83,125.18,124.78,125.08,189500.0
2015-05-22 09:30:00,124.91,125.61,124.33,125.38,85700.0,124.91,125.61,124.33,125.38,85700.0
2015-05-22 10:00:00,125.46,125.96,124.95,125.17,52500.0,125.46,125.96,124.95,125.17,52500.0
2015-05-22 10:30:00,125.22,125.44,124.98,125.27,60500.0,125.22,125.44,124.98,125.27,60500.0
2015-05-22 11:00:00,125.28,125.39,124.91,125.08,61400.0,125.28,125.39,124.91,125.08,61400.0
2015-05-22 11:30:00,125.02,125.11,124.84,124.97,70300.0,125.02,125.11,124.84,124.97,70300.0
2015-05-22 12:00:00,125.03,125.1,124.88,124.97,88400.0,125.03,125.1,124.88,124.97,88400.0
2015-05-22 12:30:00,124.94,125.47,124.92,125.27,62300.0,124.94,125.47,124.92,125.27,62300.0
2015-05-22 13:00:00,125.24,125.34,124.94,124.95,98700.0,125.24,125.34,124.94,124.95,98700.0
2015-05-22 13:30:00,125.06,125.28,124.95,125.0,53800.0,125.06,125.28,124.95,125.0,53800.0
2015-05-22 14:00:00,125.02,125.12,124.87,124.95,82300.0,125.02,125.12,124.87,124.95,82300.0
2015-05-22 14:30:00,125.04,125.43,124.94,125.11,44200.0,125.04,125.43,124.94,125.11,44200.0
2015-05-22 15:00:00,125.09,125.47,124.96,125.38,74200.0,125.09,125.47,124.96,125.38,74200.0
2015-05-22 15:30:00,125.42,125.55,125.02,125.13,111200.0,125.42,125.55,125.02,125.13,111200.0
2015-05-26 09:30:00,124.78,125.7,124.0,124.33,82100.0,124.78,125.7,124.0,124.33,82100.0
2015-05-26 10:00:00,124.29,124.3,122.78,123.82,80000.0,124.29,124.3,122.78,123.82,80000.0
2015-05-26 10:30:00,123.74,124.03,123.31,123.87,54100.0,123.74,124.03,123.31,123.87,54100.0
2015-05-26 11:00:00,123.88,123.88,122.66,122.8,61200.0,123.88,123.88,122.66,122.8,61200.0
2015-05-26 11:30:00,122.78,123.58,122.71,123.37,33200.0,122.78,123.58,122.71,123.37,33200.0
2015-05-26 12:00:00,123.46,124.18,123.35,124.09,52700.0,123.46,124.18,123.35,124.09,52700.0
2015-05-26 12:30:00,124.14,124.15,123.39,123.46,37400.0,124.14,124.15,123.39,123.46,37400.0
2015-05-26 13:00:00,123.36,123.48,122.85,123.26,29900.0,123.36,123.48,122.85,123.26,29900.0
2015-05-26 13:30:00,123.2,123.25,122.58,122.66,61800.0,123.2,123.25,122.58,122.66,61800.0
2015-05-26 14:00:00,122.62,122.82,122.34,122.58,53300.0,122.62,122.82,122.34,122.58,53300.0
2015-05-26 14:30:00,122.63,123.0,122.37,122.44,48000.0,122.63,123.0,122.37,122.44,48000.0
2015-05-26 15:00:00,122.46,122.77,122.39,122.48,37000.0,122.46,122.77,122.39,122.48,37000.0
2015-05-26 15:30:00,122.57,122.83,122.44,122.64,135000.0,122.57,122.83,122.44,122.64,135000.0
2015-05-27 09:30:00,123.23,124.32,121.81,124.13,65600.0,123.23,124.32,121.81,124.13,65600.0
2015-05-27 10:00:00,124.05,124.82,123.97,124.7,40200.0,124.05,124.82,123.97,124.7,40200.0
2015-05-27 10:30:00,124.61,125.45,124.58,125.38,57300.0,124.61,125.45,124.58,125.38,57300.0
2015-05-27 11:00:00,125.31,126.4,125.31,126.39,83900.0,125.31,126.4,125.31,126.39,83900.0
2015-05-27 11:30:00,126.38,126.63,126.19,126.3,51500.0,126.38,126.63,126.19,126.3,51500.0
2015-05-27 12:00:00,126.33,126.35,125.52,125.56,39500.0,126.33,126.35,125.52,125.56,39500.0
2015-05-27 12:30:00,125.6,126.31,125.6,126.31,52600.0,125.6,126.31,125.6,126.31,52600.0
2015-05-27 13:00:00,126.28,126.41,126.12,126.29,34800.0,126.28,126.41,126.12,126.29,34800.0
2015-05-27 13:30:00,126.34,126.82,126.28,126.72,65100.0,126.34,126.82,126.28,126.72,65100.0
2015-05-27 14:00:00,126.64,126.78,126.27,126.47,51900.0,126.64,126.78,126.27,126.47,51900.0
2015-05-27 14:30:00,126.44,127.18,126.43,127.18,70700.0,126.44,127.18,126.43,127.18,70700.0
2015-05-27 15:00:00,127.12,127.71,126.84,127.69,129200.0,127.12,127.71,126.84,127.69,129200.0
2015-05-27 15:30:00,127.69,127.9,127.27,127.8,172800.0,127.69,127.9,127.27,127.8,172800.0
2015-05-28 09:30:00,126.75,128.24,126.36,126.76,60200.0,126.75,128.24,126.36,126.76,60200.0
2015-05-28 10:00:00,126.69,127.37,126.46,127.33,67900.0,126.69,127.37,126.46,127.33,67900.0
2015-05-28 10:30:00,127.36,127.45,126.88,127.08,31800.0,127.36,127.45,126.88,127.08,31800.0
2015-05-28 11:00:00,127.1,127.54,126.85,127.34,21000.0,127.1,127.54,126.85,127.34,21000.0
2015-05-28 11:30:00,127.47,127.5,126.96,127.08,21500.0,127.47,127.5,126.96,127.08,21500.0
2015-05-28 12:00:00,127.08,127.27,126.92,127.13,28300.0,127.08,127.27,126.92,127.13,28300.0
2015-05-28 12:30:00,127.18,127.2,126.8,126.83,16900.0,127.18,127.2,126.8,126.83,16900.0
2015-05-28 13:00:00,126.88,127.01,126.53,126.95,25500.0,126.88,127.01,126.53,126.95,25500.0
2015-05-28 13:30:00,126.97,126.99,126.72,126.79,19100.0,126.97,126.99,126.72,126.79,19100.0
2015-05-28 14:00:00,126.9,127.33,126.87,127.33,36400.0,126.9,127.33,126.87,127.33,36400.0
2015-05-28 14:30:00,127.35,127.7,127.29,127.52,34700.0,127.35,127.7,127.29,127.52,34700.0
2015-05-28 15:00:00,127.55,127.63,127.31,127.43,22900.0,127.55,127.63,127.31,127.43,22900.0
2015-05-28 15:30:00,127.42,127.57,127.36,127.4,135400.0,127.42,127.57,127.36,127.4,135400.0
2015-05-29 09:30:00,126.92,128.41,126.31,127.06,55415.0,126.92,128.41,126.31,127.06,55415.0
2015-05-29 10:00:00,127.17,127.25,126.21,126.73,58357.0,127.17,127.25,126.21,126.73,58357.0
2015-05-29 10:30:00,126.94,126.94,125.67,126.03,104395.0,126.94,126.94,125.67,126.03,104395.0
2015-05-29 11:00:00,126.07,127.12,126.06,126.76,33333.0,126.07,127.12,126.06,126.76,33333.0
2015-05-29 11:30:00,126.64,127.5,126.57,127.43,21450.0,126.64,127.5,126.57,127.43,21450.0
2015-05-29 12:00:00,127.39,127.9,127.39,127.76,35487.0,127.39,127.9,127.39,127.76,35487.0
2015-05-29 12:30:00,127.79,127.87,127.34,127.34,19798.0,127.79,127.87,127.34,127.34,19798.0
2015-05-29 13:00:00,127.37,128.3,127.33,128.12,45638.0,127.37,128.3,127.33,128.12,45638.0
2015-05-29 13:30:00,128.19,128.55,127.92,128.52,46622.0,128.19,128.55,127.92,128.52,46622.0
2015-05-29 14:00:00,128.55,128.63,127.89,128.11,64315.0,128.55,128.63,127.89,128.11,64315.0
2015-05-29 14:30:00,128.13,128.42,127.83,128.16,81597.0,128.13,128.42,127.83,128.16,81597.0
2015-05-29 15:00:00,128.13,128.71,128.09,128.66,60137.0,128.13,128.71,128.09,128.66,60137.0
2015-05-29 15:30:00,128.73,128.87,128.29,128.29,165081.0,128.73,128.87,128.29,128.29,165081.0
2015-06-01 09:30:00,128.48,128.98,127.01,127.03,116673.0,128.48,128.98,127.01,127.03,116673.0
2015-06-01 10:00:00,127.02,127.18,126.11,126.38,68549.0,127.02,127.18,126.11,126.38,68549.0
2015-06-01 10:30:00,126.35,127.44,126.28,127.41,44837.0,126.35,127.44,126.28,127.41,44837.0
2015-06-01 11:00:00,127.46,127.95,127.35,127.42,55116.0,127.46,127.95,127.35,127.42,55116.0
2015-06-01 11:30:00,127.56,127.67,127.03,127.04,30265.0,127.56,127.67,127.03,127.04,30265.0
2015-06-01 12:00:00,127.04,128.3,127.02,128.04,32725.0,127.04,128.3,127.02,128.04,32725.0
2015-06-01 12:30:00,128.11,128.11,127.62,127.98,24375.0,128.11,128.11,127.62,127.98,24375.0
2015-06-01 13:00:00,128.01,128.19,127.45,127.67,21587.0,128.01,128.19,127.45,127.67,21587.0
2015-06-01 13:30:00,127.67,127.76,127.2,127.49,33479.0,127.67,127.76,127.2,127.49,33479.0
2015-06-01 14:00:00,127.56,127.7,127.14,127.48,40452.0,127.56,127.7,127.14,127.48,40452.0
2015-06-01 14:30:00,127.56,127.57,127.39,127.47,55851.0,127.56,127.57,127.39,127.47,55851.0
2015-06-01 15:00:00,127.49,127.52,127.11,127.23,38136.0,127.49,127.52,127.11,127.23,38136.0
2015-06-01 15:30:00,127.24,127.24,126.63,126.79,102662.0,127.24,127.24,126.63,126.79,102662.0
2015-06-02 09:30:00,126.2,127.5,123.54,123.87,106659.0,126.2,127.5,123.54,123.87,106659.0
2015-06-02 10:00:00,123.82,124.28,123.5,123.81,177237.0,123.82,124.28,123.5,123.81,177237.0
2015-06-02 10:30:00,123.75,124.2,123.56,123.61,77016.0,123.75,124.2,123.56,123.61,77016.0
2015-06-02 11:00:00,123.6,123.97,123.34,123.45,67739.0,123.6,123.97,123.34,123.45,67739.0
2015-06-02 11:30:00,123.5,123.73,123.3,123.63,44056.0,123.5,123.73,123.3,123.63,44056.0
2015-06-02 12:00:00,123.56,124.6,123.54,124.52,71263.0,123.56,124.6,123.54,124.52,71263.0
2015-06-02 12:30:00,124.6,125.22,124.42,125.14,34186.0,124.6,125.22,124.42,125.14,34186.0
2015-06-02 13:00:00,125.15,125.92,125.09,125.78,52992.0,125.15,125.92,125.09,125.78,52992.0
2015-06-02 13:30:00,125.8,125.97,125.69,125.92,29554.0,125.8,125.97,125.69,125.92,29554.0
2015-06-02 14:00:00,125.86,125.87,125.15,125.43,43177.0,125.86,125.87,125.15,125.43,43177.0
2015-06-02 14:30:00,125.44,125.53,125.04,125.1,43635.0,125.44,125.53,125.04,125.1,43635.0
2015-06-02 15:00:00,125.02,125.11,124.77,124.93,47785.0,125.02,125.11,124.77,124.93,47785.0
2015-06-02 15:30:00,124.91,125.09,124.59,124.81,140182.0,124.91,125.09,124.59,124.81,140182.0
2015-06-03 09:30:00,124.38,124.95,124.13,124.69,75507.0,124.38,124.95,124.13,124.69,75507.0
2015-06-03 10:00:00,124.57,125.4,124.57,125.1,49438.0,124.57,125.4,124.57,125.1,49438.0
2015-06-03 10:30:00,125.1,125.19,124.77,125.17,49113.0,125.1,125.19,124.77,125.17,49113.0
2015-06-03 11:00:00,125.12,125.86,125.09,125.86,33099.0,125.12,125.86,125.09,125.86,33099.0
2015-06-03 11:30:00,125.85,126.05,125.67,125.87,42906.0,125.85,126.05,125.67,125.87,42906.0
2015-06-03 12:00:00,125.88,126.12,125.43,125.53,53156.0,125.88,126.12,125.43,125.53,53156.0
2015-06-03 12:30:00,125.56,125.78,125.39,125.78,53478.0,125.56,125.78,125.39,125.78,53478.0
2015-06-03 13:00:00,125.75,126.0,125.7,125.84,24482.0,125.75,126.0,125.7,125.84,24482.0
2015-06-03 13:30:00,125.83,126.1,125.72,125.99,31400.0,125.83,126.1,125.72,125.99,31400.0
2015-06-03 14:00:00,125.98,126.47,125.97,126.29,36774.0,125.98,126.47,125.97,126.29,36774.0
2015-06-03 14:30:00,126.3,126.71,126.24,126.43,43697.0,126.3,126.71,126.24,126.43,43697.0
2015-06-03 15:00:00,126.46,126.87,126.46,126.74,97412.0,126.46,126.87,126.46,126.74,97412.0
2015-06-03 15:30:00,126.69,126.98,126.6,126.94,130579.0,126.69,126.98,126.6,126.94,130579.0
2015-06-04 09:30:00,125.84,127.47,125.46,127.15,73600.0,125.84,127.47,125.46,127.15,73600.0
2015-06-04 10:00:00,127.13,127.92,127.01,127.86,140967.0,127.13,127.92,127.01,127.86,140967.0
2015-06-04 10:30:00,127.81,127.86,127.33,127.44,38508.0,127.81,127.86,127.33,127.44,38508.0
2015-06-04 11:00:00,127.44,127.53,126.92,127.28,43174.0,127.44,127.53,126.92,127.28,43174.0
2015-06-04 11:30:00,127.34,127.52,126.99,127.0,46601.0,127.34,127.52,126.99,127.0,46601.0
2015-06-04 12:00:00,126.99,127.11,126.82,126.98,48511.0,126.99,127.11,126.82,126.98,48511.0
2015-06-04 12:30:00,126.92,127.07,126.69,126.78,32686.0,126.92,127.07,126.69,126.78,32686.0
2015-06-04 13:00:00,126.87,126.87,126.12,126.63,108395.0,126.87,126.87,126.12,126.63,108395.0
2015-06-04 13:30:00,126.64,126.68,126.19,126.24,106194.0,126.64,126.68,126.19,126.24,106194.0
2015-06-04 14:00:00,126.25,126.9,126.01,126.82,56463.0,126.25,126.9,126.01,126.82,56463.0
2015-06-04 14:30:00,126.83,127.16,126.66,127.07,28405.0,126.83,127.16,126.66,127.07,28405.0
2015-06-04 15:00:00,127.07,127.16,126.66,126.79,66246.0,127.07,127.16,126.66,126.79,66246.0
2015-06-04 15:30:00,126.72,127.0,126.42,126.95,188156.0,126.72,127.0,126.42,126.95,188156.0
2015-06-05 09:30:00,126.1,126.8,125.03,125.63,61962.0,126.1,126.8,125.03,125.63,61962.0
2015-06-05 10:00:00,125.54,127.36,125.53,126.62,33593.0,125.54,127.36,125.53,126.62,33593.0
2015-06-05 10:30:00,126.69,126.97,125.87,126.27,68795.0,126.69,126.97,125.87,126.27,68795.0
2015-06-05 11:00:00,126.2,126.84,126.13,126.61,33753.0,126.2,126.84,126.13,126.61,33753.0
2015-06-05 11:30:00,126.53,126.9,126.43,126.74,23530.0,126.53,126.9,126.43,126.74,23530.0
2015-06-05 12:00:00,126.66,126.93,126.27,126.34,31956.0,126.66,126.93,126.27,126.34,31956.0
2015-06-05 12:30:00,126.31,126.31,125.77,125.9,28156.0,126.31,126.31,125.77,125.9,28156.0
2015-06-05 13:00:00,125.89,126.7,125.84,126.63,24470.0,125.89,126.7,125.84,126.63,24470.0
2015-06-05 13:30:00,126.58,127.29,126.58,127.07,30227.0,126.58,127.29,126.58,127.07,30227.0
2015-06-05 14:00:00,127.03,127.98,127.03,127.69,34716.0,127.03,127.98,127.03,127.69,34716.0
2015-06-05 14:30:00,127.74,127.87,127.43,127.55,31668.0,127.74,127.87,127.43,127.55,31668.0
2015-06-05 15:00:00,127.44,127.79,127.38,127.41,48182.0,127.44,127.79,127.38,127.41,48182.0
2015-06-05 15:30:00,127.32,127.44,127.15,127.39,64543.0,127.32,127.44,127.15,127.39,64543.0
2015-06-08 09:30:00,127.0,127.27,126.09,126.9,50555.0,127.0,127.27,126.09,126.9,50555.0
2015-06-08 10:00:00,126.72,126.9,125.73,125.86,66850.0,126.72,126.9,125.73,125.86,66850.0
2015-06-08 10:30:00,125.95,126.52,125.81,126.43,26056.0,125.95,126.52,125.81,126.43,26056.0
2015-06-08 11:00:00,126.41,127.17,126.4,126.83,32012.0,126.41,127.17,126.4,126.83,32012.0
2015-06-08 11:30:00,126.79,126.98,126.52,126.52,24225.0,126.79,126.98,126.52,126.52,24225.0
2015-06-08 12:00:00,126.51,126.87,126.22,126.72,28904.0,126.51,126.87,126.22,126.72,28904.0
2015-06-08 12:30:00,126.62,126.76,125.97,126.02,22420.0,126.62,126.76,125.97,126.02,22420.0
2015-06-08 13:00:00,125.94,126.1,125.65,125.78,66034.0,125.94,126.1,125.65,125.78,66034.0
2015-06-08 13:30:00,125.66,125.69,125.25,125.68,65433.0,125.66,125.69,125.25,125.68,65433.0
2015-06-08 14:00:00,125.57,125.69,124.94,125.4,42665.0,125.57,125.69,124.94,125.4,42665.0
2015-06-08 14:30:00,125.51,126.08,125.45,125.93,27783.0,125.51,126.08,125.45,125.93,27783.0
2015-06-08 15:00:00,125.89,125.99,125.59,125.68,51485.0,125.89,125.99,125.59,125.68,51485.0
2015-06-08 15:30:00,125.67,125.84,125.39,125.53,92669.0,125.67,125.84,125.39,125.53,92669.0
2015-06-09 09:30:00,125.76,125.84,123.39,124.0,52752.0,125.76,125.84,123.39,124.0,52752.0
2015-06-09 10:00:00,124.05,124.11,122.88,123.35,50384.0,124.05,124.11,122.88,123.35,50384.0
2015-06-09 10:30:00,123.32,124.32,123.15,124.27,63559.0,123.32,124.32,123.15,124.27,63559.0
2015-06-09 11:00:00,124.35,124.62,123.87,124.1,47169.0,124.35,124.62,123.87,124.1,47169.0
2015-06-09 11:30:00,124.01,124.43,123.87,124.09,28300.0,124.01,124.43,123.87,124.09,28300.0
2015-06-09 12:00:00,124.18,124.36,123.68,124.31,26583.0,124.18,124.36,123.68,124.31,26583.0
2015-06-09 12:30:00,124.4,124.4,123.89,124.15,16600.0,124.4,124.4,123.89,124.15,16600.0
2015-06-09 13:00:00,124.22,124.38,123.97,124.34,35689.0,124.22,124.38,123.97,124.34,35689.0
2015-06-09 13:30:00,124.4,124.54,124.0,124.16,15430.0,124.4,124.54,124.0,124.16,15430.0
2015-06-09 14:00:00,124.13,124.35,123.95,124.2,29871.0,124.13,124.35,123.95,124.2,29871.0
2015-06-09 14:30:00,124.23,124.37,123.92,124.13,19590.0,124.23,124.37,123.92,124.13,19590.0
2015-06-09 15:00:00,124.06,124.18,123.76,123.98,61417.0,124.06,124.18,123.76,123.98,61417.0
2015-06-09 15:30:00,123.96,124.44,123.78,124.05,83133.0,123.96,124.44,123.78,124.05,83133.0
2015-06-10 09:30:00,124.49,124.49,122.39,122.59,65874.0,124.49,124.49,122.39,122.59,65874.0
2015-06-10 10:00:00,122.68,123.59,122.68,123.14,73673.0,122.68,123.59,122.68,123.14,73673.0
2015-06-10 10:30:00,123.15,124.47,122.96,124.41,67141.0,123.15,124.47,122.96,124.41,67141.0
2015-06-10 11:00:00,124.4,125.37,124.28,124.71,53729.0,124.4,125.37,124.28,124.71,53729.0
2015-06-10 11:30:00,124.71,125.09,124.63,125.02,49132.0,124.71,125.09,124.63,125.02,49132.0
2015-06-10 12:00:00,125.1,126.01,124.95,125.81,84541.0,125.1,126.01,124.95,125.81,84541.0
2015-06-10 12:30:00,125.78,126.02,125.56,125.92,51453.0,125.78,126.02,125.56,125.92,51453.0
2015-06-10 13:00:00,125.82,126.16,125.8,125.93,30494.0,125.82,126.16,125.8,125.93,30494.0
2015-06-10 13:30:00,125.83,125.83,125.22,125.66,47395.0,125.83,125.83,125.22,125.66,47395.0
2015-06-10 14:00:00,125.59,126.15,125.4,125.91,47198.0,125.59,126.15,125.4,125.91,47198.0
2015-06-10 14:30:00,125.93,126.15,125.66,125.81,35419.0,125.93,126.15,125.66,125.81,35419.0
2015-06-10 15:00:00,125.81,125.86,125.17,125.17,74870.0,125.81,125.86,125.17,125.17,74870.0
2015-06-10 15:30:00,125.19,125.43,124.99,125.17,152168.0,125.19,125.43,124.99,125.17,152168.0
2015-06-11 09:30:00,125.86,126.63,125.46,126.05,103439.0,125.86,126.63,125.46,126.05,103439.0
2015-06-11 10:00:00,126.17,126.51,125.96,126.06,61762.0,126.17,126.51,125.96,126.06,61762.0
2015-06-11 10:30:00,125.97,125.97,125.17,125.31,53960.0,125.97,125.97,125.17,125.31,53960.0
2015-06-11 11:00:00,125.37,125.48,125.15,125.47,61978.0,125.37,125.48,125.15,125.47,61978.0
2015-06-11 11:30:00,125.47,125.86,125.41,125.82,92601.0,125.47,125.86,125.41,125.82,92601.0
2015-06-11 12:00:00,125.81,126.19,125.38,125.64,43836.0,125.81,126.19,125.38,125.64,43836.0
2015-06-11 12:30:00,125.65,125.86,125.42,125.83,51213.0,125.65,125.86,125.42,125.83,51213.0
2015-06-11 13:00:00,125.84,125.98,125.48,125.97,67799.0,125.84,125.98,125.48,125.97,67799.0
2015-06-11 13:30:00,125.97,126.42,125.85,126.39,46925.0,125.97,126.42,125.85,126.39,46925.0
2015-06-11 14:00:00,126.36,126.44,126.12,126.37,34111.0,126.36,126.44,126.12,126.37,34111.0
2015-06-11 14:30:00,126.39,126.88,126.37,126.42,53997.0,126.39,126.88,126.37,126.42,53997.0
2015-06-11 15:00:00,126.44,126.57,126.23,126.34,85722.0,126.44,126.57,126.23,126.34,85722.0
2015-06-11 15:30:00,126.34,126.53,126.08,126.35,144553.0,126.34,126.53,126.08,126.35,144553.0
2015-06-12 09:30:00,125.87,126.29,124.4,124.71,58935.0,125.87,126.29,124.4,124.71,58935.0
2015-06-12 10:00:00,124.65,125.15,123.86,123.86,49053.0,124.65,125.15,123.86,123.86,49053.0
2015-06-12 10:30:00,123.87,123.91,122.76,122.97,46744.0,123.87,123.91,122.76,122.97,46744.0
2015-06-12 11:00:00,122.89,123.79,122.69,123.71,45518.0,122.89,123.79,122.69,123.71,45518.0
2015-06-12 11:30:00,123.74,124.15,123.22,123.22,24392.0,123.74,124.15,123.22,123.22,24392.0
2015-06-12 12:00:00,123.23,123.64,123.07,123.63,51948.0,123.23,123.64,123.07,123.63,51948.0
2015-06-12 12:30:00,123.62,124.1,123.57,123.91,110162.0,123.62,124.1,123.57,123.91,110162.0
2015-06-12 13:00:00,123.97,124.34,123.83,124.32,32319.0,123.97,124.34,123.83,124.32,32319.0
2015-06-12 13:30:00,124.31,124.44,123.88,124.02,66250.0,124.31,124.44,123.88,124.02,66250.0
2015-06-12 14:00:00,123.98,124.22,123.86,124.17,26531.0,123.98,124.22,123.86,124.17,26531.0
2015-06-12 14:30:00,124.17,124.28,124.13,124.23,54816.0,124.17,124.28,124.13,124.23,54816.0
2015-06-12 15:00:00,124.23,124.36,124.16,124.31,46668.0,124.23,124.36,124.16,124.31,46668.0
2015-06-12 15:30:00,124.33,124.5,124.09,124.37,114883.0,124.33,124.5,124.09,124.37,114883.0
2015-06-15 09:30:00,123.65,123.99,121.71,121.73,92402.0,123.65,123.99,121.71,121.73,92402.0
2015-06-15 10:00:00,121.71,122.66,121.39,122.13,68439.0,121.71,122.66,121.39,122.13,68439.0
2015-06-15 10:30:00,122.06,123.14,121.9,123.14,88152.0,122.06,123.14,121.9,123.14,88152.0
2015-06-15 11:00:00,123.28,123.53,122.92,123.1,85934.0,123.28,123.53,122.92,123.1,85934.0
2015-06-15 11:30:00,123.1,123.7,123.0,123.7,51313.0,123.1,123.7,123.0,123.7,51313.0
2015-06-15 12:00:00,123.71,124.05,123.64,123.88,35761.0,123.71,124.05,123.64,123.88,35761.0
2015-06-15 12:30:00,123.88,124.0,123.82,123.98,23409.0,123.88,124.0,123.82,123.98,23409.0
2015-06-15 13:00:00,123.93,124.36,123.89,124.23,36049.0,123.93,124.36,123.89,124.23,36049.0
2015-06-15 13:30:00,124.25,124.54,124.14,124.28,51410.0,124.25,124.54,124.14,124.28,51410.0
2015-06-15 14:00:00,124.26,124.32,123.63,123.63,91283.0,124.26,124.32,123.63,123.63,91283.0
2015-06-15 14:30:00,123.66,123.9,123.55,123.55,52046.0,123.66,123.9,123.55,123.55,52046.0
2015-06-15 15:00:00,123.54,123.55,122.99,123.18,55037.0,123.54,123.55,122.99,123.18,55037.0
2015-06-15 15:30:00,123.19,123.61,123.16,123.49,78694.0,123.19,123.61,123.16,123.49,78694.0
2015-06-16 09:30:00,123.52,124.97,123.52,124.74,61663.0,123.52,124.97,123.52,124.74,61663.0
2015-06-16 10:00:00,124.47,124.52,123.02,123.35,36951.0,124.47,124.52,123.02,123.35,36951.0
2015-06-16 10:30:00,123.3,123.58,123.11,123.23,24158.0,123.3,123.58,123.11,123.23,24158.0
2015-06-16 11:00:00,123.25,123.86,123.0,123.78,22505.0,123.25,123.86,123.0,123.78,22505.0
2015-06-16 11:30:00,123.77,123.84,123.39,123.39,12677.0,123.77,123.84,123.39,123.39,12677.0
2015-06-16 12:00:00,123.47,124.25,123.39,124.25,16750.0,123.47,124.25,123.39,124.25,16750.0
2015-06-16 12:30:00,124.26,124.32,123.7,123.75,23148.0,124.26,124.32,123.7,123.75,23148.0
2015-06-16 13:00:00,123.82,123.95,123.58,123.62,22230.0,123.82,123.95,123.58,123.62,22230.0
2015-06-16 13:30:00,123.65,123.8,123.34,123.39,20826.0,123.65,123.8,123.34,123.39,20826.0
2015-06-16 14:00:00,123.46,123.83,123.46,123.56,26421.0,123.46,123.83,123.46,123.56,26421.0
2015-06-16 14:30:00,123.56,123.73,123.49,123.6,22913.0,123.56,123.73,123.49,123.6,22913.0
2015-06-16 15:00:00,123.63,123.63,123.15,123.28,22476.0,123.63,123.63,123.15,123.28,22476.0
2015-06-16 15:30:00,123.3,123.46,123.18,123.35,63381.0,123.3,123.46,123.18,123.35,63381.0
2015-06-17 09:30:00,123.57,124.24,123.32,124.24,43470.0,123.57,124.24,123.32,124.24,43470.0
2015-06-17 10:00:00,124.13,124.8,124.07,124.57,40465.0,124.13,124.8,124.07,124.57,40465.0
2015-06-17 10:30:00,124.7,124.91,124.25,124.91,53537.0,124.7,124.91,124.25,124.91,53537.0
2015-06-17 11:00:00,124.95,125.0,123.77,123.8,24452.0,124.95,125.0,123.77,123.8,24452.0
2015-06-17 11:30:00,123.82,123.96,123.48,123.71,46883.0,123.82,123.96,123.48,123.71,46883.0
2015-06-17 12:00:00,123.62,123.65,123.24,123.63,31466.0,123.62,123.65,123.24,123.63,31466.0
2015-06-17 12:30:00,123.56,123.85,123.2,123.31,27330.0,123.56,123.85,123.2,123.31,27330.0
2015-06-17 13:00:00,123.23,123.28,122.96,123.22,28966.0,123.23,123.28,122.96,123.22,28966.0
2015-06-17 13:30:00,123.25,123.39,123.15,123.32,20909.0,123.25,123.39,123.15,123.32,20909.0
2015-06-17 14:00:00,123.3,124.04,122.86,123.72,66382.0,123.3,124.04,122.86,123.72,66382.0
2015-06-17 14:30:00,123.72,124.79,123.57,124.75,31966.0,123.72,124.79,123.57,124.75,31966.0
2015-06-17 15:00:00,124.75,124.75,124.26,124.62,62584.0,124.75,124.75,124.26,124.62,62584.0
2015-06-17 15:30:00,124.6,124.65,124.03,124.03,104947.0,124.6,124.65,124.03,124.03,104947.0
2015-06-18 09:30:00,124.62,125.5,123.94,124.75,109522.0,124.62,125.5,123.94,124.75,109522.0
2015-06-18 10:00:00,124.71,126.39,124.69,126.3,206986.0,124.71,126.39,124.69,126.3,206986.0
2015-06-18 10:30:00,126.32,126.57,125.6,126.22,71265.0,126.32,126.57,125.6,126.22,71265.0
2015-06-18 11:00:00,126.22,127.1,126.22,126.83,90586.0,126.22,127.1,126.22,126.83,90586.0
2015-06-18 11:30:00,126.88,127.15,126.8,127.0,81051.0,126.88,127.15,126.8,127.0,81051.0
2015-06-18 12:00:00,126.99,127.1,126.62,126.63,80286.0,126.99,127.1,126.62,126.63,80286.0
2015-06-18 12:30:00,126.68,126.96,126.6,126.68,57724.0,126.68,126.96,126.6,126.68,57724.0
2015-06-18 13:00:00,126.68,127.33,126.68,127.03,51315.0,126.68,127.33,126.68,127.03,51315.0
2015-06-18 13:30:00,127.02,127.24,126.73,127.05,49427.0,127.02,127.24,126.73,127.05,49427.0
2015-06-18 14:00:00,127.04,127.19,126.87,127.1,39635.0,127.04,127.19,126.87,127.1,39635.0
2015-06-18 14:30:00,127.11,127.74,127.07,127.58,57578.0,127.11,127.74,127.07,127.58,57578.0
2015-06-18 15:00:00,127.6,127.71,127.02,127.71,53456.0,127.6,127.71,127.02,127.71,53456.0
2015-06-18 15:30:00,127.68,127.75,127.33,127.63,150502.0,127.68,127.75,127.33,127.63,150502.0
2015-06-19 09:30:00,127.46,129.26,127.4,127.69,404836.0,127.46,129.26,127.4,127.69,404836.0
2015-06-19 10:00:00,127.71,127.71,126.82,127.15,39028.0,127.71,127.71,126.82,127.15,39028.0
2015-06-19 10:30:00,127.13,128.0,126.68,128.0,38420.0,127.13,128.0,126.68,128.0,38420.0
2015-06-19 11:00:00,128.08,128.49,127.74,128.16,60614.0,128.08,128.49,127.74,128.16,60614.0
2015-06-19 11:30:00,128.21,128.31,127.41,127.41,33385.0,128.21,128.31,127.41,127.41,33385.0
2015-06-19 12:00:00,127.38,127.43,126.86,126.87,54777.0,127.38,127.43,126.86,126.87,54777.0
2015-06-19 12:30:00,126.86,127.05,126.54,126.88,40965.0,126.86,127.05,126.54,126.88,40965.0
2015-06-19 13:00:00,126.92,127.27,126.55,127.22,26649.0,126.92,127.27,126.55,127.22,26649.0
2015-06-19 13:30:00,127.17,128.32,127.17,128.23,72154.0,127.17,128.32,127.17,128.23,72154.0
2015-06-19 14:00:00,128.23,128.28,127.73,127.86,56521.0,128.23,128.28,127.73,127.86,56521.0
2015-06-19 14:30:00,127.85,128.18,127.82,127.94,49221.0,127.85,128.18,127.82,127.94,49221.0
2015-06-19 15:00:00,127.99,128.41,127.86,128.39,68810.0,127.99,128.41,127.86,128.39,68810.0
2015-06-19 15:30:00,128.4,128.53,128.05,128.1,160522.0,128.4,128.53,128.05,128.1,160522.0
2015-06-22 09:30:00,127.99,128.89,126.57,128.2,142243.0,127.99,128.89,126.57,128.2,142243.0
2015-06-22 10:00:00,128.23,128.75,127.71,128.73,67916.0,128.23,128.75,127.71,128.73,67916.0
2015-06-22 10:30:00,128.65,128.89,128.31,128.88,48213.0,128.65,128.89,128.31,128.88,48213.0
2015-06-22 11:00:00,128.88,129.24,128.83,128.85,120706.0,128.88,129.24,128.83,128.85,120706.0
2015-06-22 11:30:00,128.89,129.05,128.77,128.95,37438.0,128.89,129.05,128.77,128.95,37438.0
2015-06-22 12:00:00,128.97,129.09,128.27,128.27,27882.0,128.97,129.09,128.27,128.27,27882.0
2015-06-22 12:30:00,128.35,128.99,128.33,128.79,23527.0,128.35,128.99,128.33,128.79,23527.0
2015-06-22 13:00:00,128.79,128.9,128.13,128.19,23033.0,128.79,128.9,128.13,128.19,23033.0
2015-06-22 13:30:00,128.08,128.36,128.0,128.34,36079.0,128.08,128.36,128.0,128.34,36079.0
2015-06-22 14:00:00,128.32,128.82,128.32,128.57,26644.0,128.32,128.82,128.32,128.57,26644.0
2015-06-22 14:30:00,128.63,129.0,128.61,128.94,16880.0,128.63,129.0,128.61,128.94,16880.0
2015-06-22 15:00:00,128.91,129.07,128.85,129.01,47074.0,128.91,129.07,128.85,129.01,47074.0
2015-06-22 15:30:00,129.01,129.09,128.82,129.03,78872.0,129.01,129.09,128.82,129.03,78872.0
2015-06-23 09:30:00,129.57,131.26,129.39,130.82,189101.0,129.57,131.26,129.39,130.82,189101.0
2015-06-23 10:00:00,130.83,131.04,130.3,130.8,105195.0,130.83,131.04,130.3,130.8,105195.0
2015-06-23 10:30:00,130.8,130.96,130.24,130.5,78969.0,130.8,130.96,130.24,130.5,78969.0
2015-06-23 11:00:00,130.49,131.0,130.48,130.87,115832.0,130.49,131.0,130.48,130.87,115832.0
2015-06-23 11:30:00,130.87,131.16,130.74,130.94,73851.0,130.87,131.16,130.74,130.94,73851.0
2015-06-23 12:00:00,130.9,131.14,130.88,131.03,61843.0,130.9,131.14,130.88,131.03,61843.0
2015-06-23 12:30:00,131.05,131.16,130.9,130.92,78960.0,131.05,131.16,130.9,130.92,78960.0
2015-06-23 13:00:00,130.87,131.1,130.84,130.95,64427.0,130.87,131.1,130.84,130.95,64427.0
2015-06-23 13:30:00,130.94,131.05,130.91,131.03,38170.0,130.94,131.05,130.91,131.03,38170.0
2015-06-23 14:00:00,131.07,131.09,130.84,130.98,34450.0,131.07,131.09,130.84,130.98,34450.0
2015-06-23 14:30:00,130.92,131.18,130.87,131.06,46321.0,130.92,131.18,130.87,131.06,46321.0
2015-06-23 15:00:00,131.02,131.22,130.91,131.21,53589.0,131.02,131.22,130.91,131.21,53589.0
2015-06-23 15:30:00,131.17,131.77,131.17,131.6,149325.0,131.17,131.77,131.17,131.6,149325.0
2015-06-24 09:30:00,131.68,132.96,131.28,132.78,153374.0,131.68,132.96,131.28,132.78,153374.0
2015-06-24 10:00:00,132.71,132.98,132.2,132.74,96854.0,132.71,132.98,132.2,132.74,96854.0
2015-06-24 10:30:00,132.7,132.95,131.64,131.71,72849.0,132.7,132.95,131.64,131.71,72849.0
2015-06-24 11:00:00,131.71,132.07,131.19,131.19,71675.0,131.71,132.07,131.19,131.19,71675.0
2015-06-24 11:30:00,131.19,131.5,130.87,130.96,65137.0,131.19,131.5,130.87,130.96,65137.0
2015-06-24 12:00:00,130.94,130.94,129.7,129.77,47365.0,130.94,130.94,129.7,129.77,47365.0
2015-06-24 12:30:00,129.73,130.34,129.66,130.09,68000.0,129.73,130.34,129.66,130.09,68000.0
2015-06-24 13:00:00,130.09,130.09,129.09,129.13,42073.0,130.09,130.09,129.09,129.13,42073.0
2015-06-24 13:30:00,129.09,129.47,129.09,129.25,48314.0,129.09,129.47,129.09,129.25,48314.0
2015-06-24 14:00:00,129.31,129.57,129.05,129.15,42361.0,129.31,129.57,129.05,129.15,42361.0
2015-06-24 14:30:00,129.15,129.81,129.15,129.44,46511.0,129.15,129.81,129.15,129.44,46511.0
2015-06-24 15:00:00,129.44,129.55,129.11,129.52,50079.0,129.44,129.55,129.11,129.52,50079.0
2015-06-24 15:30:00,129.5,129.68,129.41,129.59,116981.0,129.5,129.68,129.41,129.59,116981.0
2015-06-25 09:30:00,130.27,130.4,128.73,129.31,66315.0,130.27,130.4,128.73,129.31,66315.0
2015-06-25 10:00:00,129.39,130.84,129.13,129.91,51078.0,129.39,130.84,129.13,129.91,51078.0
2015-06-25 10:30:00,129.92,129.92,129.19,129.64,82506.0,129.92,129.92,129.19,129.64,82506.0
2015-06-25 11:00:00,129.65,130.16,129.55,129.89,52081.0,129.65,130.16,129.55,129.89,52081.0
2015-06-25 11:30:00,129.82,129.97,129.52,129.75,31280.0,129.82,129.97,129.52,129.75,31280.0
2015-06-25 12:00:00,129.7,129.83,129.39,129.57,32009.0,129.7,129.83,129.39,129.57,32009.0
2015-06-25 12:30:00,129.48,129.86,129.43,129.72,38455.0,129.48,129.86,129.43,129.72,38455.0
2015-06-25 13:00:00,129.72,129.9,129.56,129.59,54725.0,129.72,129.9,129.56,129.59,54725.0
2015-06-25 13:30:00,129.52,129.65,129.36,129.51,18560.0,129.52,129.65,129.36,129.51,18560.0
2015-06-25 14:00:00,129.51,129.52,128.0,128.02,115372.0,129.51,129.52,128.0,128.02,115372.0
2015-06-25 14:30:00,127.97,128.59,127.89,128.46,86144.0,127.97,128.59,127.89,128.46,86144.0
2015-06-25 15:00:00,128.46,129.02,128.28,128.6,95034.0,128.46,129.02,128.28,128.6,95034.0
2015-06-25 15:30:00,128.62,128.65,128.32,128.34,102830.0,128.62,128.65,128.32,128.34,102830.0
2015-06-26 09:30:00,130.5,131.0,128.35,130.01,252937.0,130.5,131.0,128.35,130.01,252937.0
2015-06-26 10:00:00,130.0,130.18,129.27,129.31,66172.0,130.0,130.18,129.27,129.31,66172.0
2015-06-26 10:30:00,129.28,129.49,128.28,128.42,53811.0,129.28,129.49,128.28,128.42,53811.0
2015-06-26 11:00:00,128.4,129.58,128.33,129.1,88252.0,128.4,129.58,128.33,129.1,88252.0
2015-06-26 11:30:00,129.21,129.35,128.64,128.82,72306.0,129.21,129.35,128.64,128.82,72306.0
2015-06-26 12:00:00,128.82,129.5,128.78,129.5,77329.0,128.82,129.5,128.78,129.5,77329.0
2015-06-26 12:30:00,129.47,129.51,127.22,127.22,86236.0,129.47,129.51,127.22,127.22,86236.0
2015-06-26 13:00:00,127.19,127.81,127.1,127.35,65895.0,127.19,127.81,127.1,127.35,65895.0
2015-06-26 13:30:00,127.39,127.89,127.2,127.6,114662.0,127.39,127.89,127.2,127.6,114662.0
2015-06-26 14:00:00,127.56,127.77,127.41,127.62,67482.0,127.56,127.77,127.41,127.62,67482.0
2015-06-26 14:30:00,127.68,128.3,127.46,128.05,112497.0,127.68,128.3,127.46,128.05,112497.0
2015-06-26 15:00:00,128.06,128.79,127.81,128.73,93039.0,128.06,128.79,127.81,128.73,93039.0
2015-06-26 15:30:00,128.7,128.7,126.86,127.02,524182.0,128.7,128.7,126.86,127.02,524182.0
2015-06-29 09:30:00,125.8,126.47,124.67,125.2,80088.0,125.8,126.47,124.67,125.2,80088.0
2015-06-29 10:00:00,125.31,125.48,124.48,124.66,64379.0,125.31,125.48,124.48,124.66,64379.0
2015-06-29 10:30:00,124.61,124.9,124.12,124.13,53045.0,124.61,124.9,124.12,124.13,53045.0
2015-06-29 11:00:00,124.25,124.35,123.4,123.47,71923.0,124.25,124.35,123.4,123.47,71923.0
2015-06-29 11:30:00,123.41,123.59,122.86,123.46,73003.0,123.41,123.59,122.86,123.46,73003.0
2015-06-29 12:00:00,123.46,123.85,123.17,123.41,61971.0,123.46,123.85,123.17,123.41,61971.0
2015-06-29 12:30:00,123.36,124.15,123.36,124.15,55808.0,123.36,124.15,123.36,124.15,55808.0
2015-06-29 13:00:00,124.13,124.23,123.81,124.19,46858.0,124.13,124.23,123.81,124.19,46858.0
2015-06-29 13:30:00,124.26,124.37,123.76,123.99,52034.0,124.26,124.37,123.76,123.99,52034.0
2015-06-29 14:00:00,124.05,124.26,123.56,123.56,65422.0,124.05,124.26,123.56,123.56,65422.0
2015-06-29 14:30:00,123.57,124.07,123.23,123.65,84666.0,123.57,124.07,123.23,123.65,84666.0
2015-06-29 15:00:00,123.54,123.69,123.0,123.14,59208.0,123.54,123.69,123.0,123.14,59208.0
2015-06-29 15:30:00,123.16,123.19,121.84,122.03,211537.0,123.16,123.19,121.84,122.03,211537.0
2015-06-30 09:30:00,124.33,125.16,123.25,124.12,143830.0,124.33,125.16,123.25,124.12,143830.0
2015-06-30 10:00:00,124.11,124.22,122.39,123.16,103727.0,124.11,124.22,122.39,123.16,103727.0
2015-06-30 10:30:00,123.23,123.77,122.76,123.58,70613.0,123.23,123.77,122.76,123.58,70613.0
2015-06-30 11:00:00,123.51,124.12,123.3,123.36,47579.0,123.51,124.12,123.3,123.36,47579.0
2015-06-30 11:30:00,123.42,124.06,122.88,123.76,52930.0,123.42,124.06,122.88,123.76,52930.0
2015-06-30 12:00:00,123.69,123.86,123.29,123.36,23672.0,123.69,123.86,123.29,123.36,23672.0
2015-06-30 12:30:00,123.4,123.62,123.32,123.62,39609.0,123.4,123.62,123.32,123.62,39609.0
2015-06-30 13:00:00,123.58,123.77,122.99,123.62,32526.0,123.58,123.77,122.99,123.62,32526.0
2015-06-30 13:30:00,123.64,124.42,123.63,124.07,52700.0,123.64,124.42,123.63,124.07,52700.0
2015-06-30 14:00:00,124.11,124.97,124.09,124.2,58348.0,124.11,124.97,124.09,124.2,58348.0
2015-06-30 14:30:00,124.22,124.55,123.68,123.87,54352.0,124.22,124.55,123.68,123.87,54352.0
2015-06-30 15:00:00,123.86,124.01,123.08,123.32,100175.0,123.86,124.01,123.08,123.32,100175.0
2015-06-30 15:30:00,123.28,124.18,123.26,123.49,246633.0,123.28,124.18,123.26,123.49,246633.0
2015-07-01 09:30:00,124.11,126.12,124.1,125.09,110007.0,124.11,126.12,124.1,125.09,110007.0
2015-07-01 10:00:00,125.07,125.38,124.63,124.84,95398.0,125.07,125.38,124.63,124.84,95398.0
2015-07-01 10:30:00,124.86,125.75,124.57,125.46,99036.0,124.86,125.75,124.57,125.46,99036.0
2015-07-01 11:00:00,125.49,126.21,125.22,125.64,60194.0,125.49,126.21,125.22,125.64,60194.0
2015-07-01 11:30:00,125.64,126.37,125.51,126.19,68062.0,125.64,126.37,125.51,126.19,68062.0
2015-07-01 12:00:00,126.19,126.65,125.91,125.94,79058.0,126.19,126.65,125.91,125.94,79058.0
2015-07-01 12:30:00,125.97,126.23,125.43,125.54,65905.0,125.97,126.23,125.43,125.54,65905.0
2015-07-01 13:00:00,125.5,125.86,125.26,125.4,81428.0,125.5,125.86,125.26,125.4,81428.0
2015-07-01 13:30:00,125.41,126.07,125.24,125.56,89578.0,125.41,126.07,125.24,125.56,89578.0
2015-07-01 14:00:00,125.57,125.83,125.17,125.78,69678.0,125.57,125.83,125.17,125.78,69678.0
2015-07-01 14:30:00,125.79,125.79,125.11,125.48,85541.0,125.79,125.79,125.11,125.48,85541.0
2015-07-01 15:00:00,125.5,126.0,125.38,125.95,90459.0,125.5,126.0,125.38,125.95,90459.0
2015-07-01 15:30:00,125.98,126.29,125.7,126.18,185055.0,125.98,126.29,125.7,126.18,185055.0
2015-07-02 09:30:00,127.02,127.23,126.0,126.34,111009.0,127.02,127.23,126.0,126.34,111009.0
2015-07-02 10:00:00,126.4,128.19,126.11,128.11,195538.0,126.4,128.19,126.11,128.11,195538.0
2015-07-02 10:30:00,128.12,128.46,127.5,128.24,88619.0,128.12,128.46,127.5,128.24,88619.0
2015-07-02 11:00:00,128.27,129.85,127.9,129.43,134125.0,128.27,129.85,127.9,129.43,134125.0
2015-07-02 11:30:00,129.22,131.38,129.22,130.93,166232.0,129.22,131.38,129.22,130.93,166232.0
2015-07-02 12:00:00,130.93,130.93,130.93,130.93,0.0,130.93,130.93,130.93,130.93,0.0
2015-07-02 12:30:00,130.93,130.93,130.93,130.93,0.0,130.93,130.93,130.93,130.93,0.0
2015-07-02 13:00:00,130.93,130.93,130.93,130.93,0.0,130.93,130.93,130.93,130.93,0.0
2015-07-02 13:30:00,130.93,130.93,130.93,130.93,0.0,130.93,130.93,130.93,130.93,0.0
2015-07-02 14:00:00,130.93,130.93,130.93,130.93,0.0,130.93,130.93,130.93,130.93,0.0
2015-07-02 14:30:00,130.93,130.93,130.93,130.93,1.0,130.93,130.93,130.93,130.93,1.0
2015-07-02 15:00:00,132.0,132.0,128.25,131.1,1797882.0,132.0,132.0,128.25,131.1,1797882.0
2015-07-02 15:30:00,131.14,131.5,130.68,131.26,770629.0,131.14,131.5,130.68,131.26,770629.0
2015-07-06 09:30:00,128.95,130.15,127.12,130.04,241252.0,128.95,130.15,127.12,130.04,241252.0
2015-07-06 10:00:00,129.92,130.13,128.82,129.29,138128.0,129.92,130.13,128.82,129.29,138128.0
2015-07-06 10:30:00,129.25,130.62,129.03,130.39,201437.0,129.25,130.62,129.03,130.39,201437.0
2015-07-06 11:00:00,130.41,130.47,128.61,128.68,181147.0,130.41,130.47,128.61,128.68,181147.0
2015-07-06 11:30:00,128.71,129.25,128.3,128.41,132429.0,128.71,129.25,128.3,128.41,132429.0
2015-07-06 12:00:00,128.46,128.89,128.0,128.78,76663.0,128.46,128.89,128.0,128.78,76663.0
2015-07-06 12:30:00,128.7,128.98,128.38,128.56,66995.0,128.7,128.98,128.38,128.56,66995.0
2015-07-06 13:00:00,128.6,128.84,127.63,128.12,82568.0,128.6,128.84,127.63,128.12,82568.0
2015-07-06 13:30:00,128.02,128.23,127.0,127.43,119343.0,128.02,128.23,127.0,127.43,119343.0
2015-07-06 14:00:00,127.43,127.65,126.9,127.08,90835.0,127.43,127.65,126.9,127.08,90835.0
2015-07-06 14:30:00,127.06,127.65,127.01,127.34,97933.0,127.06,127.65,127.01,127.34,97933.0
2015-07-06 15:00:00,127.46,127.79,127.1,127.77,128941.0,127.46,127.79,127.1,127.77,128941.0
2015-07-06 15:30:00,127.78,128.89,127.73,128.83,307403.0,127.78,128.89,127.73,128.83,307403.0
2015-07-07 09:30:00,129.0,129.46,128.15,128.4,78128.0,129.0,129.46,128.15,128.4,78128.0
2015-07-07 10:00:00,128.4,128.76,127.0,127.93,118087.0,128.4,128.76,127.0,127.93,118087.0
2015-07-07 10:30:00,127.95,127.98,125.59,126.83,200961.0,127.95,127.98,125.59,126.83,200961.0
2015-07-07 11:00:00,126.88,126.88,126.08,126.35,85062.0,126.88,126.88,126.08,126.35,85062.0
2015-07-07 11:30:00,126.34,127.05,125.61,127.05,137975.0,126.34,127.05,125.61,127.05,137975.0
2015-07-07 12:00:00,127.06,127.06,126.29,126.52,88885.0,127.06,127.06,126.29,126.52,88885.0
2015-07-07 12:30:00,126.54,127.61,126.54,127.28,43889.0,126.54,127.61,126.54,127.28,43889.0
2015-07-07 13:00:00,127.36,127.57,126.79,127.4,41081.0,127.36,127.57,126.79,127.4,41081.0
2015-07-07 13:30:00,127.45,127.78,126.96,127.2,36152.0,127.45,127.78,126.96,127.2,36152.0
2015-07-07 14:00:00,127.17,127.24,125.65,126.13,66985.0,127.17,127.24,125.65,126.13,66985.0
2015-07-07 14:30:00,126.18,127.52,126.08,127.5,55642.0,126.18,127.52,126.08,127.5,55642.0
2015-07-07 15:00:00,127.51,127.6,126.94,126.99,69195.0,127.51,127.6,126.94,126.99,69195.0
2015-07-07 15:30:00,127.03,127.55,126.89,127.48,257917.0,127.03,127.55,126.89,127.48,257917.0
2015-07-08 09:30:00,126.64,126.86,124.3,124.51,87377.0,126.64,126.86,124.3,124.51,87377.0
2015-07-08 10:00:00,124.43,124.44,123.26,123.32,102055.0,124.43,124.44,123.26,123.32,102055.0
2015-07-08 10:30:00,123.31,124.47,123.11,123.82,76856.0,123.31,124.47,123.11,123.82,76856.0
2015-07-08 11:00:00,123.72,124.0,122.7,123.53,114438.0,123.72,124.0,122.7,123.53,114438.0
2015-07-08 11:30:00,123.57,123.98,122.71,122.79,92158.0,123.57,123.98,122.71,122.79,92158.0
2015-07-08 12:00:00,122.79,122.84,122.27,122.27,96170.0,122.79,122.84,122.27,122.27,96170.0
2015-07-08 12:30:00,122.27,122.46,121.81,122.13,110968.0,122.27,122.46,121.81,122.13,110968.0
2015-07-08 13:00:00,122.08,122.87,121.78,122.71,172055.0,122.08,122.87,121.78,122.71,172055.0
2015-07-08 13:30:00,122.69,123.44,122.3,123.31,136272.0,122.69,123.44,122.3,123.31,136272.0
2015-07-08 14:00:00,123.34,123.46,122.82,123.02,97596.0,123.34,123.46,122.82,123.02,97596.0
2015-07-08 14:30:00,123.01,123.04,121.22,121.72,200265.0,123.01,123.04,121.22,121.72,200265.0
2015-07-08 15:00:00,121.71,122.4,121.37,121.4,115623.0,121.71,122.4,121.37,121.4,115623.0
2015-07-08 15:30:00,121.38,121.92,120.94,121.61,254941.0,121.38,121.92,120.94,121.61,254941.0
2015-07-09 09:30:00,123.01,123.59,121.57,122.23,189399.0,123.01,123.59,121.57,122.23,189399.0
2015-07-09 10:00:00,122.19,122.77,121.73,121.73,116020.0,122.19,122.77,121.73,121.73,116020.0
2015-07-09 10:30:00,121.8,123.0,121.58,122.9,123809.0,121.8,123.0,121.58,122.9,123809.0
2015-07-09 11:00:00,122.95,123.9,122.89,123.08,81705.0,122.95,123.9,122.89,123.08,81705.0
2015-07-09 11:30:00,123.16,123.21,122.15,122.28,58543.0,123.16,123.21,122.15,122.28,58543.0
2015-07-09 12:00:00,122.34,122.66,122.23,122.36,75498.0,122.34,122.66,122.23,122.36,75498.0
2015-07-09 12:30:00,122.4,122.64,122.25,122.53,125607.0,122.4,122.64,122.25,122.53,125607.0
2015-07-09 13:00:00,122.53,122.55,122.0,122.01,53946.0,122.53,122.55,122.0,122.01,53946.0
2015-07-09 13:30:00,122.07,122.14,121.9,121.98,64611.0,122.07,122.14,121.9,121.98,64611.0
2015-07-09 14:00:00,121.97,122.1,121.59,121.59,48615.0,121.97,122.1,121.59,121.59,48615.0
2015-07-09 14:30:00,121.6,121.61,121.18,121.37,71116.0,121.6,121.61,121.18,121.37,71116.0
2015-07-09 15:00:00,121.42,121.63,121.22,121.23,92605.0,121.42,121.63,121.22,121.23,92605.0
2015-07-09 15:30:00,121.21,121.35,120.88,120.92,244158.0,121.21,121.35,120.88,120.92,244158.0
2015-07-10 09:30:00,122.75,122.79,121.26,121.45,131989.0,122.75,122.79,121.26,121.45,131989.0
2015-07-10 10:00:00,121.45,122.06,121.2,122.02,148075.0,121.45,122.06,121.2,122.02,148075.0
2015-07-10 10:30:00,121.98,122.08,121.34,121.9,89126.0,121.98,122.08,121.34,121.9,89126.0
2015-07-10 11:00:00,121.89,122.12,121.79,122.04,111493.0,121.89,122.12,121.79,122.04,111493.0
2015-07-10 11:30:00,122.04,122.17,121.84,121.85,75188.0,122.04,122.17,121.84,121.85,75188.0
2015-07-10 12:00:00,121.81,122.05,121.67,121.92,44731.0,121.81,122.05,121.67,121.92,44731.0
2015-07-10 12:30:00,121.92,122.14,121.64,122.0,51145.0,121.92,122.14,121.64,122.0,51145.0
2015-07-10 13:00:00,122.04,122.2,121.94,122.14,39438.0,122.04,122.2,121.94,122.14,39438.0
2015-07-10 13:30:00,122.11,122.56,122.06,122.56,79840.0,122.11,122.56,122.06,122.56,79840.0
2015-07-10 14:00:00,122.52,122.99,122.46,122.58,62015.0,122.52,122.99,122.46,122.58,62015.0
2015-07-10 14:30:00,122.6,122.89,122.55,122.6,82021.0,122.6,122.89,122.55,122.6,82021.0
2015-07-10 15:00:00,122.58,123.3,122.57,123.11,81113.0,122.58,123.3,122.57,123.11,81113.0
2015-07-10 15:30:00,123.1,123.39,122.81,122.92,118077.0,123.1,123.39,122.81,122.92,118077.0
2015-07-13 09:30:00,123.81,124.56,123.0,124.02,111943.0,123.81,124.56,123.0,124.02,111943.0
2015-07-13 10:00:00,123.98,124.38,123.76,123.92,90704.0,123.98,124.38,123.76,123.92,90704.0
2015-07-13 10:30:00,123.94,124.48,123.75,124.47,41463.0,123.94,124.48,123.75,124.47,41463.0
2015-07-13 11:00:00,124.5,124.52,123.52,123.79,59838.0,124.5,124.52,123.52,123.79,59838.0
2015-07-13 11:30:00,123.75,124.35,123.69,124.11,56417.0,123.75,124.35,123.69,124.11,56417.0
2015-07-13 12:00:00,124.15,124.22,123.75,124.21,23259.0,124.15,124.22,123.75,124.21,23259.0
2015-07-13 12:30:00,124.22,124.22,123.2,123.4,36870.0,124.22,124.22,123.2,123.4,36870.0
2015-07-13 13:00:00,123.39,123.6,123.28,123.34,27570.0,123.39,123.6,123.28,123.34,27570.0
2015-07-13 13:30:00,123.42,123.51,123.19,123.29,33181.0,123.42,123.51,123.19,123.29,33181.0
2015-07-13 14:00:00,123.35,123.87,123.35,123.71,37639.0,123.35,123.87,123.35,123.71,37639.0
2015-07-13 14:30:00,123.77,124.2,123.39,123.94,38776.0,123.77,124.2,123.39,123.94,38776.0
2015-07-13 15:00:00,123.92,124.24,123.87,124.17,46469.0,123.92,124.24,123.87,124.17,46469.0
2015-07-13 15:30:00,124.18,124.5,123.94,124.22,178644.0,124.18,124.5,123.94,124.22,178644.0
2015-07-14 09:30:00,124.99,125.0,123.24,124.24,112083.0,124.99,125.0,123.24,124.24,112083.0
2015-07-14 10:00:00,124.26,125.58,124.15,125.5,190816.0,124.26,125.58,124.15,125.5,190816.0
2015-07-14 10:30:00,125.46,125.95,125.46,125.77,56450.0,125.46,125.95,125.46,125.77,56450.0
2015-07-14 11:00:00,125.91,126.23,125.71,126.19,66273.0,125.91,126.23,125.71,126.19,66273.0
2015-07-14 11:30:00,126.24,126.98,126.15,126.9,57520.0,126.24,126.98,126.15,126.9,57520.0
2015-07-14 12:00:00,126.94,127.29,126.85,127.08,77390.0,126.94,127.29,126.85,127.08,77390.0
2015-07-14 12:30:00,127.11,127.12,126.36,126.85,69831.0,127.11,127.12,126.36,126.85,69831.0
2015-07-14 13:00:00,126.76,127.09,126.54,126.92,62422.0,126.76,127.09,126.54,126.92,62422.0
2015-07-14 13:30:00,126.97,127.3,126.89,127.27,45066.0,126.97,127.3,126.89,127.27,45066.0
2015-07-14 14:00:00,127.26,127.9,127.24,127.78,87322.0,127.26,127.9,127.24,127.78,87322.0
2015-07-14 14:30:00,127.78,129.23,127.78,129.0,142923.0,127.78,129.23,127.78,129.0,142923.0
2015-07-14 15:00:00,129.0,129.4,128.85,129.0,131994.0,129.0,129.4,128.85,129.0,131994.0
2015-07-14 15:30:00,128.92,129.83,128.92,129.43,265581.0,128.92,129.83,128.92,129.43,265581.0
2015-07-15 09:30:00,130.54,136.36,130.25,134.62,630215.0,130.54,136.36,130.25,134.62,630215.0
2015-07-15 10:00:00,134.48,135.86,133.96,134.44,272918.0,134.48,135.86,133.96,134.44,272918.0
2015-07-15 10:30:00,134.41,134.91,133.51,134.0,156116.0,134.41,134.91,133.51,134.0,156116.0
2015-07-15 11:00:00,133.96,134.8,133.85,134.56,120712.0,133.96,134.8,133.85,134.56,120712.0
2015-07-15 11:30:00,134.56,134.56,133.85,134.4,161798.0,134.56,134.56,133.85,134.4,161798.0
2015-07-15 12:00:00,134.37,134.8,133.87,134.12,77974.0,134.37,134.8,133.87,134.12,77974.0
2015-07-15 12:30:00,134.05,134.28,133.91,134.25,64470.0,134.05,134.28,133.91,134.25,64470.0
2015-07-15 13:00:00,134.29,134.58,134.08,134.55,91380.0,134.29,134.58,134.08,134.55,91380.0
2015-07-15 13:30:00,134.5,134.93,134.27,134.39,91060.0,134.5,134.93,134.27,134.39,91060.0
2015-07-15 14:00:00,134.29,134.71,133.92,134.08,92054.0,134.29,134.71,133.92,134.08,92054.0
2015-07-15 14:30:00,133.96,134.07,132.15,133.05,162728.0,133.96,134.07,132.15,133.05,162728.0
2015-07-15 15:00:00,133.12,133.4,132.91,133.0,133092.0,133.12,133.4,132.91,133.0,133092.0
2015-07-15 15:30:00,132.93,133.69,132.92,133.53,591372.0,132.93,133.69,132.92,133.53,591372.0
2015-07-16 09:30:00,133.49,134.32,133.12,133.46,167351.0,133.49,134.32,133.12,133.46,167351.0
2015-07-16 10:00:00,133.5,134.21,133.38,134.05,116700.0,133.5,134.21,133.38,134.05,116700.0
2015-07-16 10:30:00,134.03,134.29,133.92,134.03,76775.0,134.03,134.29,133.92,134.03,76775.0
2015-07-16 11:00:00,134.03,134.32,133.9,134.08,93966.0,134.03,134.32,133.9,134.08,93966.0
2015-07-16 11:30:00,134.08,134.3,134.0,134.14,63932.0,134.08,134.3,134.0,134.14,63932.0
2015-07-16 12:00:00,134.2,134.22,133.81,133.89,172541.0,134.2,134.22,133.81,133.89,172541.0
2015-07-16 12:30:00,133.93,134.08,133.79,133.96,190308.0,133.93,134.08,133.79,133.96,190308.0
2015-07-16 13:00:00,133.99,134.0,133.62,133.94,73167.0,133.99,134.0,133.62,133.94,73167.0
2015-07-16 13:30:00,133.95,133.99,133.78,133.9,97288.0,133.95,133.99,133.78,133.9,97288.0
2015-07-16 14:00:00,133.88,133.94,133.54,133.64,51595.0,133.88,133.94,133.54,133.64,51595.0
2015-07-16 14:30:00,133.64,133.95,133.51,133.72,70129.0,133.64,133.95,133.51,133.72,70129.0
2015-07-16 15:00:00,133.72,134.02,133.63,133.95,243982.0,133.72,134.02,133.63,133.95,243982.0
2015-07-16 15:30:00,133.92,134.1,133.87,133.9,218334.0,133.92,134.1,133.87,133.9,218334.0
2015-07-17 09:30:00,134.08,134.48,132.28,133.53,108351.0,134.08,134.48,132.28,133.53,108351.0
2015-07-17 10:00:00,133.54,133.88,132.53,133.27,47201.0,133.54,133.88,132.53,133.27,47201.0
2015-07-17 10:30:00,133.25,133.27,132.72,132.84,61641.0,133.25,133.27,132.72,132.84,61641.0
2015-07-17 11:00:00,132.91,133.63,132.83,133.46,84036.0,132.91,133.63,132.83,133.46,84036.0
2015-07-17 11:30:00,133.51,133.74,133.25,133.43,39621.0,133.51,133.74,133.25,133.43,39621.0
2015-07-17 12:00:00,133.49,133.62,133.25,133.48,40836.0,133.49,133.62,133.25,133.48,40836.0
2015-07-17 12:30:00,133.48,133.62,133.32,133.45,29133.0,133.48,133.62,133.32,133.45,29133.0
2015-07-17 13:00:00,133.48,133.58,133.27,133.55,48467.0,133.48,133.58,133.27,133.55,48467.0
2015-07-17 13:30:00,133.58,133.79,133.48,133.66,43258.0,133.58,133.79,133.48,133.66,43258.0
2015-07-17 14:00:00,133.68,133.99,133.25,133.94,46961.0,133.68,133.99,133.25,133.94,46961.0
2015-07-17 14:30:00,133.98,134.03,133.79,133.93,38591.0,133.98,134.03,133.79,133.93,38591.0
2015-07-17 15:00:00,133.96,134.1,133.85,133.97,53057.0,133.96,134.1,133.85,133.97,53057.0
2015-07-17 15:30:00,133.98,134.47,133.93,134.1,249031.0,133.98,134.47,133.93,134.1,249031.0
2015-07-20 09:30:00,134.68,135.15,133.1,134.73,101591.0,134.68,135.15,133.1,134.73,101591.0
2015-07-20 10:00:00,134.73,135.0,133.51,134.46,54101.0,134.73,135.0,133.51,134.46,54101.0
2015-07-20 10:30:00,134.45,134.83,134.17,134.5,65171.0,134.45,134.83,134.17,134.5,65171.0
2015-07-20 11:00:00,134.5,134.71,133.89,134.0,34781.0,134.5,134.71,133.89,134.0,34781.0
2015-07-20 11:30:00,133.95,134.37,133.84,133.98,57050.0,133.95,134.37,133.84,133.98,57050.0
2015-07-20 12:00:00,134.02,134.02,133.3,133.3,45125.0,134.02,134.02,133.3,133.3,45125.0
2015-07-20 12:30:00,133.25,133.64,133.19,133.58,46056.0,133.25,133.64,133.19,133.58,46056.0
2015-07-20 13:00:00,133.68,134.1,133.56,133.82,33470.0,133.68,134.1,133.56,133.82,33470.0
2015-07-20 13:30:00,133.85,133.91,133.12,133.15,42831.0,133.85,133.91,133.12,133.15,42831.0
2015-07-20 14:00:00,133.16,133.47,132.95,133.38,43646.0,133.16,133.47,132.95,133.38,43646.0
2015-07-20 14:30:00,133.38,133.61,133.29,133.61,46131.0,133.38,133.61,133.29,133.61,46131.0
2015-07-20 15:00:00,133.6,134.13,133.55,133.82,76158.0,133.6,134.13,133.55,133.82,76158.0
2015-07-20 15:30:00,133.91,133.92,133.18,133.48,161100.0,133.91,133.92,133.18,133.48,161100.0
2015-07-21 09:30:00,133.56,133.89,131.47,131.99,75434.0,133.56,133.89,131.47,131.99,75434.0
2015-07-21 10:00:00,132.09,132.87,131.1,131.66,43483.0,132.09,132.87,131.1,131.66,43483.0
2015-07-21 10:30:00,131.69,131.69,130.57,131.08,53883.0,131.69,131.69,130.57,131.08,53883.0
2015-07-21 11:00:00,131.02,131.16,130.0,130.34,48247.0,131.02,131.16,130.0,130.34,48247.0
2015-07-21 11:30:00,130.42,130.7,129.91,130.48,41093.0,130.42,130.7,129.91,130.48,41093.0
2015-07-21 12:00:00,130.52,131.24,130.41,131.2,43026.0,130.52,131.24,130.41,131.2,43026.0
2015-07-21 12:30:00,131.26,131.34,130.19,130.28,27215.0,131.26,131.34,130.19,130.28,27215.0
2015-07-21 13:00:00,130.34,130.76,130.22,130.68,91889.0,130.34,130.76,130.22,130.68,91889.0
2015-07-21 13:30:00,130.78,131.19,130.71,130.94,57689.0,130.78,131.19,130.71,130.94,57689.0
2015-07-21 14:00:00,130.89,131.09,130.6,131.02,45956.0,130.89,131.09,130.6,131.02,45956.0
2015-07-21 14:30:00,131.01,131.21,130.71,131.04,50883.0,131.01,131.21,130.71,131.04,50883.0
2015-07-21 15:00:00,131.01,131.13,130.64,130.92,87332.0,131.01,131.13,130.64,130.92,87332.0
2015-07-21 15:30:00,130.96,131.43,130.72,130.96,142669.0,130.96,131.43,130.72,130.96,142669.0
2015-07-22 09:30:00,130.51,132.0,130.21,131.77,135333.0,130.51,132.0,130.21,131.77,135333.0
2015-07-22 10:00:00,131.8,132.12,131.59,131.72,71900.0,131.8,132.12,131.59,131.72,71900.0
2015-07-22 10:30:00,131.66,131.77,130.51,131.31,49423.0,131.66,131.77,130.51,131.31,49423.0
2015-07-22 11:00:00,131.18,131.24,130.43,130.49,32047.0,131.18,131.24,130.43,130.49,32047.0
2015-07-22 11:30:00,130.45,131.06,130.1,130.9,68443.0,130.45,131.06,130.1,130.9,68443.0
2015-07-22 12:00:00,130.86,131.05,130.31,130.73,23631.0,130.86,131.05,130.31,130.73,23631.0
2015-07-22 12:30:00,130.63,130.73,129.94,130.18,41524.0,130.63,130.73,129.94,130.18,41524.0
2015-07-22 13:00:00,130.25,130.85,129.94,130.79,55286.0,130.25,130.85,129.94,130.79,55286.0
2015-07-22 13:30:00,130.74,131.27,130.71,130.94,55162.0,130.74,131.27,130.71,130.94,55162.0
2015-07-22 14:00:00,130.92,131.27,130.82,131.05,48388.0,130.92,131.27,130.82,131.05,48388.0
2015-07-22 14:30:00,131.05,131.16,130.7,131.16,43378.0,131.05,131.16,130.7,131.16,43378.0
2015-07-22 15:00:00,131.08,131.41,130.7,130.82,58761.0,131.08,131.41,130.7,130.82,58761.0
2015-07-22 15:30:00,130.86,131.33,130.67,131.02,134336.0,130.86,131.33,130.67,131.02,134336.0
2015-07-23 09:30:00,131.71,131.95,130.53,130.87,49664.0,131.71,131.95,130.53,130.87,49664.0
2015-07-23 10:00:00,131.06,131.64,130.99,131.53,76857.0,131.06,131.64,130.99,131.53,76857.0
2015-07-23 10:30:00,131.58,131.64,131.16,131.46,67320.0,131.58,131.64,131.16,131.46,67320.0
2015-07-23 11:00:00,131.5,131.55,131.04,131.22,69048.0,131.5,131.55,131.04,131.22,69048.0
2015-07-23 11:30:00,131.22,131.54,130.92,130.96,46865.0,131.22,131.54,130.92,130.96,46865.0
2015-07-23 12:00:00,131.0,131.04,130.03,130.27,23959.0,131.0,131.04,130.03,130.27,23959.0
2015-07-23 12:30:00,130.32,130.75,130.26,130.38,28145.0,130.32,130.75,130.26,130.38,28145.0
2015-07-23 13:00:00,130.35,130.56,130.25,130.36,33331.0,130.35,130.56,130.25,130.36,33331.0
2015-07-23 13:30:00,130.4,130.9,129.93,130.81,43542.0,130.4,130.9,129.93,130.81,43542.0
2015-07-23 14:00:00,130.82,131.3,130.68,130.86,32467.0,130.82,131.3,130.68,130.86,32467.0
2015-07-23 14:30:00,130.86,130.94,130.41,130.53,43810.0,130.86,130.94,130.41,130.53,43810.0
2015-07-23 15:00:00,130.54,130.97,130.23,130.89,45424.0,130.54,130.97,130.23,130.89,45424.0
2015-07-23 15:30:00,130.96,130.97,130.33,130.88,118715.0,130.96,130.97,130.33,130.88,118715.0
2015-07-24 09:30:00,130.02,130.55,128.35,129.92,114367.0,130.02,130.55,128.35,129.92,114367.0
2015-07-24 10:00:00,129.89,130.7,129.2,129.35,52766.0,129.89,130.7,129.2,129.35,52766.0
2015-07-24 10:30:00,129.34,129.69,129.09,129.26,85557.0,129.34,129.69,129.09,129.26,85557.0
2015-07-24 11:00:00,129.27,129.34,128.87,128.95,30750.0,129.27,129.34,128.87,128.95,30750.0
2015-07-24 11:30:00,129.03,129.46,128.72,128.77,37863.0,129.03,129.46,128.72,128.77,37863.0
2015-07-24 12:00:00,128.86,129.08,128.25,128.52,56677.0,128.86,129.08,128.25,128.52,56677.0
2015-07-24 12:30:00,128.46,128.8,128.3,128.3,26278.0,128.46,128.8,128.3,128.3,26278.0
2015-07-24 13:00:00,128.35,128.56,127.42,127.42,70986.0,128.35,128.56,127.42,127.42,70986.0
2015-07-24 13:30:00,127.45,127.54,126.51,126.96,86094.0,127.45,127.54,126.51,126.96,86094.0
2015-07-24 14:00:00,127.02,127.02,125.25,126.19,102203.0,127.02,127.02,125.25,126.19,102203.0
2015-07-24 14:30:00,126.19,126.59,125.63,126.19,59385.0,126.19,126.59,125.63,126.19,59385.0
2015-07-24 15:00:00,126.13,126.36,124.84,124.84,110801.0,126.13,126.36,124.84,124.84,110801.0
2015-07-24 15:30:00,124.87,125.79,124.62,125.5,281205.0,124.87,125.79,124.62,125.5,281205.0
2015-07-27 09:30:00,124.24,124.69,121.31,123.54,209883.0,124.24,124.69,121.31,123.54,209883.0
2015-07-27 10:00:00,123.46,123.6,122.35,122.5,129929.0,123.46,123.6,122.35,122.5,129929.0
2015-07-27 10:30:00,122.45,123.22,122.41,122.75,68975.0,122.45,123.22,122.41,122.75,68975.0
2015-07-27 11:00:00,122.78,123.36,122.39,122.54,78686.0,122.78,123.36,122.39,122.54,78686.0
2015-07-27 11:30:00,122.44,122.7,121.35,122.63,84774.0,122.44,122.7,121.35,122.63,84774.0
2015-07-27 12:00:00,122.64,123.27,122.44,123.16,125761.0,122.64,123.27,122.44,123.16,125761.0
2015-07-27 12:30:00,123.15,123.68,122.96,123.1,46064.0,123.15,123.68,122.96,123.1,46064.0
2015-07-27 13:00:00,123.15,123.74,122.91,123.71,75462.0,123.15,123.74,122.91,123.71,75462.0
2015-07-27 13:30:00,123.8,124.49,123.53,124.2,56428.0,123.8,124.49,123.53,124.2,56428.0
2015-07-27 14:00:00,124.22,124.86,123.88,124.64,68725.0,124.22,124.86,123.88,124.64,68725.0
2015-07-27 14:30:00,124.7,125.35,124.43,124.55,75074.0,124.7,125.35,124.43,124.55,75074.0
2015-07-27 15:00:00,124.5,124.54,123.81,124.12,130382.0,124.5,124.54,123.81,124.12,130382.0
2015-07-27 15:30:00,124.0,124.11,122.91,123.28,354661.0,124.0,124.11,122.91,123.28,354661.0
2015-07-28 09:30:00,124.47,124.69,122.41,123.73,121304.0,124.47,124.69,122.41,123.73,121304.0
2015-07-28 10:00:00,123.93,124.36,122.72,123.45,105433.0,123.93,124.36,122.72,123.45,105433.0
2015-07-28 10:30:00,123.51,124.41,123.44,124.07,72628.0,123.51,124.41,123.44,124.07,72628.0
2015-07-28 11:00:00,124.09,125.33,124.09,125.0,112360.0,124.09,125.33,124.09,125.0,112360.0
2015-07-28 11:30:00,124.99,125.82,124.78,125.69,141869.0,124.99,125.82,124.78,125.69,141869.0
2015-07-28 12:00:00,125.69,126.37,125.51,126.17,98549.0,125.69,126.37,125.51,126.17,98549.0
2015-07-28 12:30:00,126.12,126.32,125.42,125.43,76939.0,126.12,126.32,125.42,125.43,76939.0
2015-07-28 13:00:00,125.42,126.63,125.18,126.62,106856.0,125.42,126.63,125.18,126.62,106856.0
2015-07-28 13:30:00,126.61,126.84,126.07,126.7,144527.0,126.61,126.84,126.07,126.7,144527.0
2015-07-28 14:00:00,126.74,127.02,126.0,126.09,184136.0,126.74,127.02,126.0,126.09,184136.0
2015-07-28 14:30:00,126.15,126.7,126.14,126.64,70535.0,126.15,126.7,126.14,126.64,70535.0
2015-07-28 15:00:00,126.65,127.33,126.65,126.97,79676.0,126.65,127.33,126.65,126.97,79676.0
2015-07-28 15:30:00,127.01,128.56,127.01,128.3,317291.0,127.01,128.56,127.01,128.3,317291.0
2015-07-29 09:30:00,128.28,128.98,126.64,127.8,131893.0,128.28,128.98,126.64,127.8,131893.0
2015-07-29 10:00:00,127.59,127.99,127.01,127.6,159432.0,127.59,127.99,127.01,127.6,159432.0
2015-07-29 10:30:00,127.52,128.1,127.14,127.27,121289.0,127.52,128.1,127.14,127.27,121289.0
2015-07-29 11:00:00,127.33,127.6,127.31,127.31,119849.0,127.33,127.6,127.31,127.31,119849.0
2015-07-29 11:30:00,127.29,127.83,126.63,127.64,81220.0,127.29,127.83,126.63,127.64,81220.0
2015-07-29 12:00:00,127.69,128.34,127.31,127.62,98615.0,127.69,128.34,127.31,127.62,98615.0
2015-07-29 12:30:00,127.62,127.72,127.09,127.28,82367.0,127.62,127.72,127.09,127.28,82367.0
2015-07-29 13:00:00,127.21,127.31,126.7,126.7,85485.0,127.21,127.31,126.7,126.7,85485.0
2015-07-29 13:30:00,126.67,126.78,125.72,125.84,74006.0,126.67,126.78,125.72,125.84,74006.0
2015-07-29 14:00:00,125.8,126.13,125.43,125.6,112254.0,125.8,126.13,125.43,125.6,112254.0
2015-07-29 14:30:00,125.5,125.95,125.27,125.5,98644.0,125.5,125.95,125.27,125.5,98644.0
2015-07-29 15:00:00,125.45,126.04,125.36,125.9,75665.0,125.45,126.04,125.36,125.9,75665.0
2015-07-29 15:30:00,125.86,125.93,125.36,125.54,254828.0,125.86,125.93,125.36,125.54,254828.0
2015-07-30 09:30:00,126.09,127.83,121.15,124.41,295070.0,126.09,127.83,121.15,124.41,295070.0
2015-07-30 10:00:00,124.36,126.94,124.25,126.73,168448.0,124.36,126.94,124.25,126.73,168448.0
2015-07-30 10:30:00,126.5,128.26,126.38,127.52,237920.0,126.5,128.26,126.38,127.52,237920.0
2015-07-30 11:00:00,127.52,128.05,126.94,127.74,262520.0,127.52,128.05,126.94,127.74,262520.0
2015-07-30 11:30:00,127.66,129.13,127.46,128.89,92307.0,127.66,129.13,127.46,128.89,92307.0
2015-07-30 12:00:00,128.88,130.5,128.35,130.41,80266.0,128.88,130.5,128.35,130.41,80266.0
2015-07-30 12:30:00,130.4,132.3,130.4,132.19,204349.0,130.4,132.3,130.4,132.19,204349.0
2015-07-30 13:00:00,132.15,133.46,131.8,133.33,193800.0,132.15,133.46,131.8,133.33,193800.0
2015-07-30 13:30:00,133.32,133.69,132.5,132.65,170554.0,133.32,133.69,132.5,132.65,170554.0
2015-07-30 14:00:00,132.69,134.23,132.58,133.94,154238.0,132.69,134.23,132.58,133.94,154238.0
2015-07-30 14:30:00,133.98,135.25,133.76,135.13,245883.0,133.98,135.25,133.76,135.13,245883.0
2015-07-30 15:00:00,135.1,135.24,134.61,134.82,172012.0,135.1,135.24,134.61,134.82,172012.0
2015-07-30 15:30:00,134.83,135.9,134.75,135.46,439919.0,134.83,135.9,134.75,135.46,439919.0
2015-07-31 09:30:00,134.89,136.0,133.03,133.22,145194.0,134.89,136.0,133.03,133.22,145194.0
2015-07-31 10:00:00,133.06,134.58,133.02,133.65,82566.0,133.06,134.58,133.02,133.65,82566.0
2015-07-31 10:30:00,133.65,135.32,133.21,135.3,85968.0,133.65,135.32,133.21,135.3,85968.0
2015-07-31 11:00:00,135.18,135.27,134.09,134.44,77748.0,135.18,135.27,134.09,134.44,77748.0
2015-07-31 11:30:00,134.41,135.26,134.39,134.62,61564.0,134.41,135.26,134.39,134.62,61564.0
2015-07-31 12:00:00,134.71,135.41,134.62,135.35,73212.0,134.71,135.41,134.62,135.35,73212.0
2015-07-31 12:30:00,135.37,135.43,134.45,134.94,63750.0,135.37,135.43,134.45,134.94,63750.0
2015-07-31 13:00:00,134.89,135.21,134.56,134.98,42872.0,134.89,135.21,134.56,134.98,42872.0
2015-07-31 13:30:00,134.99,135.1,134.66,134.82,40837.0,134.99,135.1,134.66,134.82,40837.0
2015-07-31 14:00:00,134.89,135.21,134.58,134.94,56775.0,134.89,135.21,134.58,134.94,56775.0
2015-07-31 14:30:00,134.94,135.17,134.69,135.03,90100.0,134.94,135.17,134.69,135.03,90100.0
2015-07-31 15:00:00,135.04,135.11,134.44,134.77,111759.0,135.04,135.11,134.44,134.77,111759.0
2015-07-31 15:30:00,134.77,135.2,134.58,135.02,262044.0,134.77,135.2,134.58,135.02,262044.0
2015-08-03 09:30:00,134.88,137.75,134.68,136.5,162705.0,134.88,137.75,134.68,136.5,162705.0
2015-08-03 10:00:00,136.25,137.2,135.56,137.17,135677.0,136.25,137.2,135.56,137.17,135677.0
2015-08-03 10:30:00,137.15,137.44,136.78,137.25,118949.0,137.15,137.44,136.78,137.25,118949.0
2015-08-03 11:00:00,137.23,139.06,137.2,138.83,147784.0,137.23,139.06,137.2,138.83,147784.0
2015-08-03 11:30:00,138.78,139.15,137.69,137.82,105024.0,138.78,139.15,137.69,137.82,105024.0
2015-08-03 12:00:00,137.77,138.31,137.77,138.0,87138.0,137.77,138.31,137.77,138.0,87138.0
2015-08-03 12:30:00,137.96,138.16,137.0,137.42,117219.0,137.96,138.16,137.0,137.42,117219.0
2015-08-03 13:00:00,137.42,137.68,136.74,136.89,167797.0,137.42,137.68,136.74,136.89,167797.0
2015-08-03 13:30:00,136.92,137.58,136.88,137.48,73271.0,136.92,137.58,136.88,137.48,73271.0
2015-08-03 14:00:00,137.52,138.03,137.27,137.72,74384.0,137.52,138.03,137.27,137.72,74384.0
2015-08-03 14:30:00,137.71,137.71,136.17,136.52,103910.0,137.71,137.71,136.17,136.52,103910.0
2015-08-03 15:00:00,136.58,137.07,136.0,136.99,117978.0,136.58,137.07,136.0,136.99,117978.0
2015-08-03 15:30:00,136.99,137.13,136.72,136.99,418906.0,136.99,137.13,136.72,136.99,418906.0
2015-08-04 09:30:00,137.81,140.45,137.13,140.17,186190.0,137.81,140.45,137.13,140.17,186190.0
2015-08-04 10:00:00,140.17,141.51,139.72,141.21,214406.0,140.17,141.51,139.72,141.21,214406.0
2015-08-04 10:30:00,141.22,141.25,139.79,140.01,179839.0,141.22,141.25,139.79,140.01,179839.0
2015-08-04 11:00:00,140.06,140.14,139.21,139.37,101817.0,140.06,140.14,139.21,139.37,101817.0
2015-08-04 11:30:00,139.21,139.68,139.12,139.28,117895.0,139.21,139.68,139.12,139.28,117895.0
2015-08-04 12:00:00,139.3,140.21,139.29,140.06,127918.0,139.3,140.21,139.29,140.06,127918.0
2015-08-04 12:30:00,140.17,140.46,139.89,140.11,97100.0,140.17,140.46,139.89,140.11,97100.0
2015-08-04 13:00:00,140.11,141.84,140.09,140.98,115770.0,140.11,141.84,140.09,140.98,115770.0
2015-08-04 13:30:00,140.99,141.13,139.64,139.75,89002.0,140.99,141.13,139.64,139.75,89002.0
2015-08-04 14:00:00,139.82,140.59,139.74,140.55,93779.0,139.82,140.59,139.74,140.55,93779.0
2015-08-04 14:30:00,140.49,140.86,140.35,140.77,114411.0,140.49,140.86,140.35,140.77,114411.0
2015-08-04 15:00:00,140.69,141.2,139.83,140.05,81734.0,140.69,141.2,139.83,140.05,81734.0
2015-08-04 15:30:00,140.04,140.37,139.99,140.35,183432.0,140.04,140.37,139.99,140.35,183432.0
2015-08-05 09:30:00,141.59,143.16,141.08,141.77,214413.0,141.59,143.16,141.08,141.77,214413.0
2015-08-05 10:00:00,141.72,142.19,141.05,141.34,79387.0,141.72,142.19,141.05,141.34,79387.0
2015-08-05 10:30:00,141.34,142.12,141.25,141.93,86433.0,141.34,142.12,141.25,141.93,86433.0
2015-08-05 11:00:00,141.91,142.31,141.01,141.18,77632.0,141.91,142.31,141.01,141.18,77632.0
2015-08-05 11:30:00,141.18,141.5,140.71,140.73,69171.0,141.18,141.5,140.71,140.73,69171.0
2015-08-05 12:00:00,140.81,140.97,139.76,140.3,82569.0,140.81,140.97,139.76,140.3,82569.0
2015-08-05 12:30:00,140.31,141.11,140.25,140.71,104390.0,140.31,141.11,140.25,140.71,104390.0
2015-08-05 13:00:00,140.8,141.25,140.55,141.06,83710.0,140.8,141.25,140.55,141.06,83710.0
2015-08-05 13:30:00,141.04,141.56,140.88,141.36,59958.0,141.04,141.56,140.88,141.36,59958.0
2015-08-05 14:00:00,141.26,141.49,141.16,141.39,44498.0,141.26,141.49,141.16,141.39,44498.0
2015-08-05 14:30:00,141.38,142.08,141.25,141.27,44932.0,141.38,142.08,141.25,141.27,44932.0
2015-08-05 15:00:00,141.26,142.14,141.22,141.56,52659.0,141.26,142.14,141.22,141.56,52659.0
2015-08-05 15:30:00,141.54,141.62,141.14,141.21,155558.0,141.54,141.62,141.14,141.21,155558.0
2015-08-06 09:30:00,141.25,142.36,140.77,141.25,53505.0,141.25,142.36,140.77,141.25,53505.0
2015-08-06 10:00:00,141.5,142.18,141.02,141.19,45819.0,141.5,142.18,141.02,141.19,45819.0
2015-08-06 10:30:00,141.12,141.29,139.43,141.0,125705.0,141.12,141.29,139.43,141.0,125705.0
2015-08-06 11:00:00,140.94,141.18,139.67,139.67,114814.0,140.94,141.18,139.67,139.67,114814.0
2015-08-06 11:30:00,139.61,139.9,138.36,138.37,169108.0,139.61,139.9,138.36,138.37,169108.0
2015-08-06 12:00:00,138.35,138.62,137.21,138.59,136651.0,138.35,138.62,137.21,138.59,136651.0
2015-08-06 12:30:00,138.62,139.13,137.97,138.87,86257.0,138.62,139.13,137.97,138.87,86257.0
2015-08-06 13:00:00,138.81,139.77,138.52,139.71,75136.0,138.81,139.77,138.52,139.71,75136.0
2015-08-06 13:30:00,139.71,140.11,139.37,139.37,51543.0,139.71,140.11,139.37,139.37,51543.0
2015-08-06 14:00:00,139.37,139.95,139.09,139.69,55244.0,139.37,139.95,139.09,139.69,55244.0
2015-08-06 14:30:00,139.72,140.19,139.61,139.64,78452.0,139.72,140.19,139.61,139.64,78452.0
2015-08-06 15:00:00,139.58,139.97,139.51,139.75,101809.0,139.58,139.97,139.51,139.75,101809.0
2015-08-06 15:30:00,139.75,140.11,139.13,139.45,150683.0,139.75,140.11,139.13,139.45,150683.0
2015-08-07 09:30:00,138.94,139.5,136.18,139.5,141522.0,138.94,139.5,136.18,139.5,141522.0
2015-08-07 10:00:00,139.12,139.2,136.46,136.73,149558.0,139.12,139.2,136.46,136.73,149558.0
2015-08-07 10:30:00,136.73,138.13,136.5,137.62,97776.0,136.73,138.13,136.5,137.62,97776.0
2015-08-07 11:00:00,137.55,138.27,136.94,137.65,97174.0,137.55,138.27,136.94,137.65,97174.0
2015-08-07 11:30:00,137.5,137.74,136.43,136.71,147987.0,137.5,137.74,136.43,136.71,147987.0
2015-08-07 12:00:00,136.74,137.96,136.73,137.5,94918.0,136.74,137.96,136.73,137.5,94918.0
2015-08-07 12:30:00,137.66,137.78,136.65,137.0,121093.0,137.66,137.78,136.65,137.0,121093.0
2015-08-07 13:00:00,137.0,137.32,136.45,136.45,97118.0,137.0,137.32,136.45,136.45,97118.0
2015-08-07 13:30:00,136.5,136.67,136.2,136.26,215064.0,136.5,136.67,136.2,136.26,215064.0
2015-08-07 14:00:00,136.23,136.45,136.03,136.18,122695.0,136.23,136.45,136.03,136.18,122695.0
2015-08-07 14:30:00,136.17,136.79,136.1,136.76,156959.0,136.17,136.79,136.1,136.76,156959.0
2015-08-07 15:00:00,136.78,137.14,136.49,136.96,264711.0,136.78,137.14,136.49,136.96,264711.0
2015-08-07 15:30:00,137.0,137.78,136.73,137.76,328453.0,137.0,137.78,136.73,137.76,328453.0
2015-08-10 09:30:00,139.17,143.45,139.16,142.86,170490.0,139.17,143.45,139.16,142.86,170490.0
2015-08-10 10:00:00,143.0,143.21,140.51,140.51,172697.0,143.0,143.21,140.51,140.51,172697.0
2015-08-10 10:30:00,140.51,141.09,140.01,140.77,125299.0,140.51,141.09,140.01,140.77,125299.0
2015-08-10 11:00:00,140.62,141.05,140.25,140.36,81690.0,140.62,141.05,140.25,140.36,81690.0
2015-08-10 11:30:00,140.46,140.98,139.65,140.6,77542.0,140.46,140.98,139.65,140.6,77542.0
2015-08-10 12:00:00,140.53,140.63,139.81,139.81,36168.0,140.53,140.63,139.81,139.81,36168.0
2015-08-10 12:30:00,139.84,140.22,139.24,139.51,62559.0,139.84,140.22,139.24,139.51,62559.0
2015-08-10 13:00:00,139.44,139.98,139.39,139.79,43612.0,139.44,139.98,139.39,139.79,43612.0
2015-08-10 13:30:00,139.8,140.76,139.73,140.24,67192.0,139.8,140.76,139.73,140.24,67192.0
2015-08-10 14:00:00,140.35,141.13,139.84,140.32,62866.0,140.35,141.13,139.84,140.32,62866.0
2015-08-10 14:30:00,140.38,140.4,139.76,139.78,73032.0,140.38,140.4,139.76,139.78,73032.0
2015-08-10 15:00:00,139.76,140.11,139.48,139.48,76317.0,139.76,140.11,139.48,139.48,76317.0
2015-08-10 15:30:00,139.57,139.83,139.37,139.63,198626.0,139.57,139.83,139.37,139.63,198626.0
2015-08-11 09:30:00,138.85,139.13,137.2,137.34,116566.0,138.85,139.13,137.2,137.34,116566.0
2015-08-11 10:00:00,137.28,137.82,136.63,137.07,92372.0,137.28,137.82,136.63,137.07,92372.0
2015-08-11 10:30:00,137.08,137.68,136.85,136.85,44158.0,137.08,137.68,136.85,136.85,44158.0
2015-08-11 11:00:00,136.82,136.89,135.84,136.12,61376.0,136.82,136.89,135.84,136.12,61376.0
2015-08-11 11:30:00,136.12,136.36,135.34,135.76,57522.0,136.12,136.36,135.34,135.76,57522.0
2015-08-11 12:00:00,135.77,135.9,135.08,135.29,125629.0,135.77,135.9,135.08,135.29,125629.0
2015-08-11 12:30:00,135.31,136.05,135.05,135.2,48196.0,135.31,136.05,135.05,135.2,48196.0
2015-08-11 13:00:00,135.17,135.22,134.22,134.57,51420.0,135.17,135.22,134.22,134.57,51420.0
2015-08-11 13:30:00,134.68,134.82,134.03,134.12,44809.0,134.68,134.82,134.03,134.12,44809.0
2015-08-11 14:00:00,134.15,135.09,134.03,135.02,55992.0,134.15,135.09,134.03,135.02,55992.0
2015-08-11 14:30:00,135.05,135.23,134.74,135.1,71251.0,135.05,135.23,134.74,135.1,71251.0
2015-08-11 15:00:00,135.18,135.99,134.77,135.99,122733.0,135.18,135.99,134.77,135.99,122733.0
2015-08-11 15:30:00,135.99,136.12,135.41,135.95,260202.0,135.99,136.12,135.41,135.95,260202.0
2015-08-12 09:30:00,134.48,136.5,132.13,136.49,102986.0,134.48,136.5,132.13,136.49,102986.0
2015-08-12 10:00:00,136.16,136.47,133.76,134.32,121037.0,136.16,136.47,133.76,134.32,121037.0
2015-08-12 10:30:00,134.43,134.71,132.84,133.33,100513.0,134.43,134.71,132.84,133.33,100513.0
2015-08-12 11:00:00,133.36,135.74,133.1,135.7,55943.0,133.36,135.74,133.1,135.7,55943.0
2015-08-12 11:30:00,135.87,135.93,133.59,133.59,52368.0,135.87,135.93,133.59,133.59,52368.0
2015-08-12 12:00:00,133.78,135.5,133.33,135.25,28546.0,133.78,135.5,133.33,135.25,28546.0
2015-08-12 12:30:00,135.21,135.84,135.18,135.68,27695.0,135.21,135.84,135.18,135.68,27695.0
2015-08-12 13:00:00,135.52,136.39,135.52,135.76,42692.0,135.52,136.39,135.52,135.76,42692.0
2015-08-12 13:30:00,135.72,137.5,135.65,136.95,33040.0,135.72,137.5,135.65,136.95,33040.0
2015-08-12 14:00:00,136.95,137.3,136.46,136.83,78584.0,136.95,137.3,136.46,136.83,78584.0
2015-08-12 14:30:00,136.68,138.0,136.66,138.0,47919.0,136.68,138.0,136.66,138.0,47919.0
2015-08-12 15:00:00,137.95,138.29,137.61,137.88,69755.0,137.95,138.29,137.61,137.88,69755.0
2015-08-12 15:30:00,137.89,138.16,137.45,137.63,113301.0,137.89,138.16,137.45,137.63,113301.0
2015-08-13 09:30:00,137.89,139.13,137.0,138.54,95083.0,137.89,139.13,137.0,138.54,95083.0
2015-08-13 10:00:00,138.37,138.7,137.19,137.58,89241.0,138.37,138.7,137.19,137.58,89241.0
2015-08-13 10:30:00,137.65,139.2,137.39,138.09,74827.0,137.65,139.2,137.39,138.09,74827.0
2015-08-13 11:00:00,138.05,138.91,137.75,138.6,65959.0,138.05,138.91,137.75,138.6,65959.0
2015-08-13 11:30:00,138.58,139.45,138.58,139.18,66544.0,138.58,139.45,138.58,139.18,66544.0
2015-08-13 12:00:00,139.23,140.0,139.08,139.68,36041.0,139.23,140.0,139.08,139.68,36041.0
2015-08-13 12:30:00,139.62,139.84,138.91,139.25,59442.0,139.62,139.84,138.91,139.25,59442.0
2015-08-13 13:00:00,139.13,139.56,138.92,139.27,32056.0,139.13,139.56,138.92,139.27,32056.0
2015-08-13 13:30:00,139.37,139.37,138.71,138.88,48909.0,139.37,139.37,138.71,138.88,48909.0
2015-08-13 14:00:00,138.9,140.0,138.51,139.0,81271.0,138.9,140.0,138.51,139.0,81271.0
2015-08-13 14:30:00,138.97,139.33,138.9,139.08,71675.0,138.97,139.33,138.9,139.08,71675.0
2015-08-13 15:00:00,139.09,139.16,137.95,137.97,82005.0,139.09,139.16,137.95,137.97,82005.0
2015-08-13 15:30:00,137.94,137.96,136.89,137.37,169067.0,137.94,137.96,136.89,137.37,169067.0
2015-08-14 09:30:00,137.25,137.55,136.03,136.38,63568.0,137.25,137.55,136.03,136.38,63568.0
2015-08-14 10:00:00,136.49,136.6,133.99,134.01,57948.0,136.49,136.6,133.99,134.01,57948.0
2015-08-14 10:30:00,134.13,135.54,133.95,134.95,72813.0,134.13,135.54,133.95,134.95,72813.0
2015-08-14 11:00:00,134.96,135.22,134.1,134.68,78670.0,134.96,135.22,134.1,134.68,78670.0
2015-08-14 11:30:00,134.56,135.4,134.45,135.4,56297.0,134.56,135.4,134.45,135.4,56297.0
2015-08-14 12:00:00,135.47,136.36,135.47,136.09,35996.0,135.47,136.36,135.47,136.09,35996.0
2015-08-14 12:30:00,136.09,136.71,135.86,136.31,33941.0,136.09,136.71,135.86,136.31,33941.0
2015-08-14 13:00:00,136.5,136.95,135.98,136.8,27471.0,136.5,136.95,135.98,136.8,27471.0
2015-08-14 13:30:00,136.68,137.62,135.96,136.19,37490.0,136.68,137.62,135.96,136.19,37490.0
2015-08-14 14:00:00,136.42,137.15,136.28,136.41,29817.0,136.42,137.15,136.28,136.41,29817.0
2015-08-14 14:30:00,136.36,137.15,136.34,136.7,25910.0,136.36,137.15,136.34,136.7,25910.0
2015-08-14 15:00:00,136.7,137.22,136.7,137.11,51976.0,136.7,137.22,136.7,137.11,51976.0
2015-08-14 15:30:00,137.06,137.3,136.3,136.87,146760.0,137.06,137.3,136.3,136.87,146760.0
2015-08-17 09:30:00,136.39,137.09,135.01,136.97,57286.0,136.39,137.09,135.01,136.97,57286.0
2015-08-17 10:00:00,137.0,138.23,136.44,138.08,71796.0,137.0,138.23,136.44,138.08,71796.0
2015-08-17 10:30:00,138.0,138.22,137.25,138.0,43735.0,138.0,138.22,137.25,138.0,43735.0
2015-08-17 11:00:00,137.99,138.65,137.64,137.71,28044.0,137.99,138.65,137.64,137.71,28044.0
2015-08-17 11:30:00,137.74,137.98,137.15,137.44,18811.0,137.74,137.98,137.15,137.44,18811.0
2015-08-17 12:00:00,137.46,137.75,137.24,137.73,26768.0,137.46,137.75,137.24,137.73,26768.0
2015-08-17 12:30:00,137.75,138.75,137.75,138.71,22728.0,137.75,138.75,137.75,138.71,22728.0
2015-08-17 13:00:00,138.65,139.09,138.18,138.74,26826.0,138.65,139.09,138.18,138.74,26826.0
2015-08-17 13:30:00,138.78,140.06,138.66,139.72,85237.0,138.78,140.06,138.66,139.72,85237.0
2015-08-17 14:00:00,139.69,139.85,139.4,139.54,41500.0,139.69,139.85,139.4,139.54,41500.0
2015-08-17 14:30:00,139.5,139.8,139.13,139.7,41756.0,139.5,139.8,139.13,139.7,41756.0
2015-08-17 15:00:00,139.73,139.86,139.2,139.45,48006.0,139.73,139.86,139.2,139.45,48006.0
2015-08-17 15:30:00,139.45,139.8,139.09,139.63,80309.0,139.45,139.8,139.09,139.63,80309.0
2015-08-18 09:30:00,140.03,140.39,138.55,139.53,41499.0,140.03,140.39,138.55,139.53,41499.0
2015-08-18 10:00:00,139.61,141.16,139.6,140.89,81263.0,139.61,141.16,139.6,140.89,81263.0
2015-08-18 10:30:00,140.88,141.49,140.43,141.35,49054.0,140.88,141.49,140.43,141.35,49054.0
2015-08-18 11:00:00,141.25,141.34,139.32,139.36,43976.0,141.25,141.34,139.32,139.36,43976.0
2015-08-18 11:30:00,139.36,139.51,138.63,139.46,44010.0,139.36,139.51,138.63,139.46,44010.0
2015-08-18 12:00:00,139.44,140.49,139.44,140.44,45669.0,139.44,140.49,139.44,140.44,45669.0
2015-08-18 12:30:00,140.45,140.56,139.51,139.56,21072.0,140.45,140.56,139.51,139.56,21072.0
2015-08-18 13:00:00,139.56,139.94,139.14,139.71,20539.0,139.56,139.94,139.14,139.71,20539.0
2015-08-18 13:30:00,139.53,139.59,138.38,138.55,31567.0,139.53,139.59,138.38,138.55,31567.0
2015-08-18 14:00:00,138.48,139.56,138.48,139.54,36041.0,138.48,139.56,138.48,139.54,36041.0
2015-08-18 14:30:00,139.59,139.59,138.55,138.55,16001.0,139.59,139.59,138.55,138.55,16001.0
2015-08-18 15:00:00,138.54,139.76,138.49,139.74,51990.0,138.54,139.76,138.49,139.74,51990.0
2015-08-18 15:30:00,139.76,140.16,139.4,139.84,234124.0,139.76,140.16,139.4,139.84,234124.0
2015-08-19 09:30:00,140.45,140.45,137.87,138.79,82888.0,140.45,140.45,137.87,138.79,82888.0
2015-08-19 10:00:00,138.9,140.0,138.36,138.63,51935.0,138.9,140.0,138.36,138.63,51935.0
2015-08-19 10:30:00,138.68,139.73,138.15,139.6,105868.0,138.68,139.73,138.15,139.6,105868.0
2015-08-19 11:00:00,139.5,140.16,139.24,139.43,90792.0,139.5,140.16,139.24,139.43,90792.0
2015-08-19 11:30:00,139.43,139.74,137.85,138.08,74934.0,139.43,139.74,137.85,138.08,74934.0
2015-08-19 12:00:00,138.04,139.77,138.03,139.2,82304.0,138.04,139.77,138.03,139.2,82304.0
2015-08-19 12:30:00,139.12,139.64,138.58,139.38,33212.0,139.12,139.64,138.58,139.38,33212.0
2015-08-19 13:00:00,139.51,140.68,139.39,140.24,33530.0,139.51,140.68,139.39,140.24,33530.0
2015-08-19 13:30:00,140.22,141.2,140.13,140.93,68035.0,140.22,141.2,140.13,140.93,68035.0
2015-08-19 14:00:00,140.83,142.49,140.83,141.4,42695.0,140.83,142.49,140.83,141.4,42695.0
2015-08-19 14:30:00,141.5,141.61,140.82,140.91,50383.0,141.5,141.61,140.82,140.91,50383.0
2015-08-19 15:00:00,140.99,141.57,140.65,141.03,55841.0,140.99,141.57,140.65,141.03,55841.0
2015-08-19 15:30:00,141.0,141.9,141.0,141.53,223598.0,141.0,141.9,141.0,141.53,223598.0
2015-08-20 09:30:00,138.69,140.66,138.69,140.0,93051.0,138.69,140.66,138.69,140.0,93051.0
2015-08-20 10:00:00,140.0,140.16,138.33,138.82,110748.0,140.0,140.16,138.33,138.82,110748.0
2015-08-20 10:30:00,138.96,139.51,138.69,139.27,104465.0,138.96,139.51,138.69,139.27,104465.0
2015-08-20 11:00:00,139.21,139.57,139.0,139.25,53469.0,139.21,139.57,139.0,139.25,53469.0
2015-08-20 11:30:00,139.25,139.45,139.0,139.25,70754.0,139.25,139.45,139.0,139.25,70754.0
2015-08-20 12:00:00,139.25,139.25,137.8,138.05,62319.0,139.25,139.25,137.8,138.05,62319.0
2015-08-20 12:30:00,138.04,138.86,138.04,138.14,144739.0,138.04,138.86,138.04,138.14,144739.0
2015-08-20 13:00:00,138.31,138.48,136.46,136.46,125380.0,138.31,138.48,136.46,136.46,125380.0
2015-08-20 13:30:00,136.53,136.76,136.24,136.52,55604.0,136.53,136.76,136.24,136.52,55604.0
2015-08-20 14:00:00,136.47,136.86,135.99,136.24,125727.0,136.47,136.86,135.99,136.24,125727.0
2015-08-20 14:30:00,136.26,136.6,135.49,135.54,78633.0,136.26,136.6,135.49,135.54,78633.0
2015-08-20 15:00:00,135.63,135.67,134.67,134.81,142742.0,135.63,135.67,134.67,134.81,142742.0
2015-08-20 15:30:00,134.85,135.01,132.63,132.91,246310.0,134.85,135.01,132.63,132.91,246310.0
2015-08-21 09:30:00,131.33,132.3,129.4,132.2,222225.0,131.33,132.3,129.4,132.2,222225.0
2015-08-21 10:00:00,132.03,133.43,132.03,132.2,178453.0,132.03,133.43,132.03,132.2,178453.0
2015-08-21 10:30:00,132.19,132.3,129.34,129.5,90335.0,132.19,132.3,129.34,129.5,90335.0
2015-08-21 11:00:00,129.51,130.0,128.31,129.29,130082.0,129.51,130.0,128.31,129.29,130082.0
2015-08-21 11:30:00,129.31,130.72,128.75,130.47,78867.0,129.31,130.72,128.75,130.47,78867.0
2015-08-21 12:00:00,130.62,130.94,129.29,129.76,111364.0,130.62,130.94,129.29,129.76,111364.0
2015-08-21 12:30:00,129.95,130.52,128.34,128.52,79006.0,129.95,130.52,128.34,128.52,79006.0
2015-08-21 13:00:00,128.51,129.16,127.92,129.16,44569.0,128.51,129.16,127.92,129.16,44569.0
2015-08-21 13:30:00,129.28,129.33,128.23,128.75,126960.0,129.28,129.33,128.23,128.75,126960.0
2015-08-21 14:00:00,128.84,129.06,127.89,128.03,126434.0,128.84,129.06,127.89,128.03,126434.0
2015-08-21 14:30:00,128.02,128.5,126.34,127.11,130205.0,128.02,128.5,126.34,127.11,130205.0
2015-08-21 15:00:00,126.99,127.77,126.85,126.97,193326.0,126.99,127.77,126.85,126.97,193326.0
2015-08-21 15:30:00,126.81,126.93,125.36,125.47,392338.0,126.81,126.93,125.36,125.47,392338.0
2015-08-24 09:30:00,118.34,121.44,112.89,119.1,348447.0,118.34,121.44,112.89,119.1,348447.0
2015-08-24 10:00:00,119.06,124.62,118.28,124.6,301525.0,119.06,124.62,118.28,124.6,301525.0
2015-08-24 10:30:00,124.56,124.7,121.27,124.66,235739.0,124.56,124.7,121.27,124.66,235739.0
2015-08-24 11:00:00,124.78,125.41,122.99,123.01,247517.0,124.78,125.41,122.99,123.01,247517.0
2015-08-24 11:30:00,123.0,126.29,122.18,126.0,134879.0,123.0,126.29,122.18,126.0,134879.0
2015-08-24 12:00:00,126.0,127.68,125.85,127.67,172883.0,126.0,127.68,125.85,127.67,172883.0
2015-08-24 12:30:00,127.68,128.15,126.6,126.62,170831.0,127.68,128.15,126.6,126.62,170831.0
2015-08-24 13:00:00,126.62,127.33,125.48,125.87,68692.0,126.62,127.33,125.48,125.87,68692.0
2015-08-24 13:30:00,125.8,125.83,124.43,124.76,129396.0,125.8,125.83,124.43,124.76,129396.0
2015-08-24 14:00:00,124.77,124.77,122.08,123.55,169068.0,124.77,124.77,122.08,123.55,169068.0
2015-08-24 14:30:00,123.35,124.52,120.37,120.48,140016.0,123.35,124.52,120.37,120.48,140016.0
2015-08-24 15:00:00,120.38,121.09,118.28,119.21,234732.0,120.38,121.09,118.28,119.21,234732.0
2015-08-24 15:30:00,119.19,122.92,118.96,119.31,353030.0,119.19,122.92,118.96,119.31,353030.0
2015-08-25 09:30:00,126.71,126.84,121.26,121.85,198617.0,126.71,126.84,121.26,121.85,198617.0
2015-08-25 10:00:00,121.72,124.64,121.11,123.75,128278.0,121.72,124.64,121.11,123.75,128278.0
2015-08-25 10:30:00,123.59,124.25,123.22,123.35,115706.0,123.59,124.25,123.22,123.35,115706.0
2015-08-25 11:00:00,123.42,126.38,123.42,126.38,144617.0,123.42,126.38,123.42,126.38,144617.0
2015-08-25 11:30:00,126.39,126.49,125.18,125.8,109464.0,126.39,126.49,125.18,125.8,109464.0
2015-08-25 12:00:00,125.8,125.88,124.73,125.25,57034.0,125.8,125.88,124.73,125.25,57034.0
2015-08-25 12:30:00,125.21,125.84,125.0,125.41,84922.0,125.21,125.84,125.0,125.41,84922.0
2015-08-25 13:00:00,125.47,125.64,123.85,123.9,101807.0,125.47,125.64,123.85,123.9,101807.0
2015-08-25 13:30:00,123.88,125.1,123.84,124.78,178862.0,123.88,125.1,123.84,124.78,178862.0
2015-08-25 14:00:00,124.75,125.14,124.21,125.02,80398.0,124.75,125.14,124.21,125.02,80398.0
2015-08-25 14:30:00,125.03,126.43,124.49,125.96,96193.0,125.03,126.43,124.49,125.96,96193.0
2015-08-25 15:00:00,125.98,126.14,124.6,124.74,186336.0,125.98,126.14,124.6,124.74,186336.0
2015-08-25 15:30:00,124.79,124.86,120.89,121.25,582097.0,124.79,124.86,120.89,121.25,582097.0
2015-08-26 09:30:00,124.6,126.61,123.5,125.0,189274.0,124.6,126.61,123.5,125.0,189274.0
2015-08-26 10:00:00,125.0,126.35,123.02,123.04,146730.0,125.0,126.35,123.02,123.04,146730.0
2015-08-26 10:30:00,123.19,123.94,122.38,122.95,92324.0,123.19,123.94,122.38,122.95,92324.0
2015-08-26 11:00:00,122.94,123.72,122.33,123.5,151538.0,122.94,123.72,122.33,123.5,151538.0
2015-08-26 11:30:00,123.39,124.14,122.34,123.05,179851.0,123.39,124.14,122.34,123.05,179851.0
2015-08-26 12:00:00,123.04,123.89,122.89,123.09,104139.0,123.04,123.89,122.89,123.09,104139.0
2015-08-26 12:30:00,123.03,123.1,121.81,122.63,126479.0,123.03,123.1,121.81,122.63,126479.0
2015-08-26 13:00:00,122.63,124.78,122.48,124.69,99130.0,122.63,124.78,122.48,124.69,99130.0
2015-08-26 13:30:00,124.59,126.0,124.46,125.85,96911.0,124.59,126.0,124.46,125.85,96911.0
2015-08-26 14:00:00,125.75,126.33,125.03,126.33,160505.0,125.75,126.33,125.03,126.33,160505.0
2015-08-26 14:30:00,126.36,126.95,125.76,126.86,90829.0,126.36,126.95,125.76,126.86,90829.0
2015-08-26 15:00:00,126.94,128.98,126.51,128.58,166955.0,126.94,128.98,126.51,128.58,166955.0
2015-08-26 15:30:00,128.69,130.29,128.54,130.11,309156.0,128.69,130.29,128.54,130.11,309156.0
2015-08-27 09:30:00,131.49,133.14,129.85,131.81,189312.0,131.49,133.14,129.85,131.81,189312.0
2015-08-27 10:00:00,132.01,133.99,131.48,132.3,150869.0,132.01,133.99,131.48,132.3,150869.0
2015-08-27 10:30:00,132.37,132.57,131.16,132.19,90849.0,132.37,132.57,131.16,132.19,90849.0
2015-08-27 11:00:00,132.2,133.2,131.94,132.14,65039.0,132.2,133.2,131.94,132.14,65039.0
2015-08-27 11:30:00,132.25,133.37,131.83,132.53,105825.0,132.25,133.37,131.83,132.53,105825.0
2015-08-27 12:00:00,132.49,133.23,132.45,133.07,55529.0,132.49,133.23,132.45,133.07,55529.0
2015-08-27 12:30:00,133.02,133.98,132.79,133.53,65642.0,133.02,133.98,132.79,133.53,65642.0
2015-08-27 13:00:00,133.44,133.65,132.92,133.51,38903.0,133.44,133.65,132.92,133.51,38903.0
2015-08-27 13:30:00,133.44,133.91,132.95,133.83,71592.0,133.44,133.91,132.95,133.83,71592.0
2015-08-27 14:00:00,133.74,133.91,132.01,132.44,96393.0,133.74,133.91,132.01,132.44,96393.0
2015-08-27 14:30:00,132.5,132.95,131.5,131.66,79056.0,132.5,132.95,131.5,131.66,79056.0
2015-08-27 15:00:00,131.83,132.44,130.74,132.29,110865.0,131.83,132.44,130.74,132.29,110865.0
2015-08-27 15:30:00,132.23,133.87,131.79,133.75,227446.0,132.23,133.87,131.79,133.75,227446.0
2015-08-28 09:30:00,132.39,134.53,132.39,133.78,58670.0,132.39,134.53,132.39,133.78,58670.0
2015-08-28 10:00:00,133.78,134.24,132.51,133.57,70648.0,133.78,134.24,132.51,133.57,70648.0
2015-08-28 10:30:00,133.57,134.0,132.69,132.78,32971.0,133.57,134.0,132.69,132.78,32971.0
2015-08-28 11:00:00,132.72,133.76,132.65,133.67,47834.0,132.72,133.76,132.65,133.67,47834.0
2015-08-28 11:30:00,133.73,133.84,131.93,132.22,71145.0,133.73,133.84,131.93,132.22,71145.0
2015-08-28 12:00:00,132.13,132.88,132.13,132.71,37955.0,132.13,132.88,132.13,132.71,37955.0
2015-08-28 12:30:00,132.58,133.22,132.31,132.46,33317.0,132.58,133.22,132.31,132.46,33317.0
2015-08-28 13:00:00,132.31,132.72,131.5,131.69,28198.0,132.31,132.72,131.5,131.69,28198.0
2015-08-28 13:30:00,131.5,131.96,131.02,131.69,43559.0,131.5,131.96,131.02,131.69,43559.0
2015-08-28 14:00:00,131.68,132.28,131.45,131.9,29348.0,131.68,132.28,131.45,131.9,29348.0
2015-08-28 14:30:00,132.16,133.23,131.9,133.09,35325.0,132.16,133.23,131.9,133.09,35325.0
2015-08-28 15:00:00,132.91,133.35,132.53,133.16,54723.0,132.91,133.35,132.53,133.16,54723.0
2015-08-28 15:30:00,133.09,134.21,132.68,134.05,329535.0,133.09,134.21,132.68,134.05,329535.0
2015-08-31 09:30:00,132.71,134.24,132.44,133.7,192690.0,132.71,134.24,132.44,133.7,192690.0
2015-08-31 10:00:00,133.06,133.06,131.45,132.52,170226.0,133.06,133.06,131.45,132.52,170226.0
2015-08-31 10:30:00,132.42,133.42,131.89,132.38,108454.0,132.42,133.42,131.89,132.38,108454.0
2015-08-31 11:00:00,132.26,132.79,131.69,132.64,100840.0,132.26,132.79,131.69,132.64,100840.0
2015-08-31 11:30:00,132.66,133.04,131.71,131.84,101696.0,132.66,133.04,131.71,131.84,101696.0
2015-08-31 12:00:00,132.0,132.36,131.31,132.35,87916.0,132.0,132.36,131.31,132.35,87916.0
2015-08-31 12:30:00,132.28,132.29,131.1,131.34,46208.0,132.28,132.29,131.1,131.34,46208.0
2015-08-31 13:00:00,131.36,131.69,131.03,131.39,43138.0,131.36,131.69,131.03,131.39,43138.0
2015-08-31 13:30:00,131.28,131.54,130.59,130.59,61146.0,131.28,131.54,130.59,130.59,61146.0
2015-08-31 14:00:00,130.79,131.1,129.58,130.37,101508.0,130.79,131.1,129.58,130.37,101508.0
2015-08-31 14:30:00,130.25,130.53,128.27,128.64,213232.0,130.25,130.53,128.27,128.64,213232.0
2015-08-31 15:00:00,128.76,129.59,127.8,127.97,221634.0,128.76,129.59,127.8,127.97,221634.0
2015-08-31 15:30:00,127.97,128.84,127.41,127.52,782620.0,127.97,128.84,127.41,127.52,782620.0
2015-09-01 09:30:00,124.07,127.42,123.0,126.24,118027.0,124.07,127.42,123.0,126.24,118027.0
2015-09-01 10:00:00,126.36,126.36,123.6,125.5,126367.0,126.36,126.36,123.6,125.5,126367.0
2015-09-01 10:30:00,125.53,126.4,124.4,125.61,86041.0,125.53,126.4,124.4,125.61,86041.0
2015-09-01 11:00:00,125.78,125.85,124.59,125.34,89726.0,125.78,125.85,124.59,125.34,89726.0
2015-09-01 11:30:00,125.34,126.11,125.07,125.13,70865.0,125.34,126.11,125.07,125.13,70865.0
2015-09-01 12:00:00,125.12,125.51,124.49,125.36,81848.0,125.12,125.51,124.49,125.36,81848.0
2015-09-01 12:30:00,125.4,125.6,124.89,124.95,120009.0,125.4,125.6,124.89,124.95,120009.0
2015-09-01 13:00:00,125.02,125.89,124.68,125.61,61446.0,125.02,125.89,124.68,125.61,61446.0
2015-09-01 13:30:00,125.53,126.5,125.45,126.21,62911.0,125.53,126.5,125.45,126.21,62911.0
2015-09-01 14:00:00,126.15,126.31,125.12,125.52,75204.0,126.15,126.31,125.12,125.52,75204.0
2015-09-01 14:30:00,125.49,126.87,125.33,125.54,51144.0,125.49,126.87,125.33,125.54,51144.0
2015-09-01 15:00:00,125.66,125.67,124.25,124.41,88121.0,125.66,125.67,124.25,124.41,88121.0
2015-09-01 15:30:00,124.47,124.77,123.67,124.04,332709.0,124.47,124.77,123.67,124.04,332709.0
2015-09-02 09:30:00,125.56,126.06,124.0,124.76,114967.0,125.56,126.06,124.0,124.76,114967.0
2015-09-02 10:00:00,124.51,126.2,124.31,124.94,71346.0,124.51,126.2,124.31,124.94,71346.0
2015-09-02 10:30:00,124.9,125.4,124.68,125.27,50489.0,124.9,125.4,124.68,125.27,50489.0
2015-09-02 11:00:00,125.38,126.24,125.38,126.22,80528.0,125.38,126.24,125.38,126.22,80528.0
2015-09-02 11:30:00,126.01,126.33,124.9,125.27,58491.0,126.01,126.33,124.9,125.27,58491.0
2015-09-02 12:00:00,125.27,125.44,124.42,124.97,48081.0,125.27,125.44,124.42,124.97,48081.0
2015-09-02 12:30:00,125.17,126.1,124.95,125.87,36948.0,125.17,126.1,124.95,125.87,36948.0
2015-09-02 13:00:00,125.87,126.34,125.41,126.13,56548.0,125.87,126.34,125.41,126.13,56548.0
2015-09-02 13:30:00,126.22,126.46,125.99,126.41,36577.0,126.22,126.46,125.99,126.41,36577.0
2015-09-02 14:00:00,126.3,127.24,125.89,127.14,85032.0,126.3,127.24,125.89,127.14,85032.0
2015-09-02 14:30:00,127.05,127.24,126.17,126.66,113566.0,127.05,127.24,126.17,126.66,113566.0
2015-09-02 15:00:00,126.73,127.25,126.41,127.08,105167.0,126.73,127.25,126.41,127.08,105167.0
2015-09-02 15:30:00,127.22,129.1,126.93,129.0,249962.0,127.22,129.1,126.93,129.0,249962.0
2015-09-03 09:30:00,130.13,130.65,128.4,128.97,85009.0,130.13,130.65,128.4,128.97,85009.0
2015-09-03 10:00:00,128.91,129.89,128.31,129.82,54805.0,128.91,129.89,128.31,129.82,54805.0
2015-09-03 10:30:00,129.58,130.31,128.83,130.31,73384.0,129.58,130.31,128.83,130.31,73384.0
2015-09-03 11:00:00,130.49,130.76,129.36,129.68,49702.0,130.49,130.76,129.36,129.68,49702.0
2015-09-03 11:30:00,129.68,129.9,128.97,129.2,59311.0,129.68,129.9,128.97,129.2,59311.0
2015-09-03 12:00:00,129.15,129.23,128.23,128.57,34219.0,129.15,129.23,128.23,128.57,34219.0
2015-09-03 12:30:00,128.58,128.69,127.94,128.14,67458.0,128.58,128.69,127.94,128.14,67458.0
2015-09-03 13:00:00,128.09,128.27,127.47,127.48,32782.0,128.09,128.27,127.47,127.48,32782.0
2015-09-03 13:30:00,127.51,127.88,126.95,126.95,38478.0,127.51,127.88,126.95,126.95,38478.0
2015-09-03 14:00:00,126.82,127.52,126.5,127.5,49912.0,126.82,127.52,126.5,127.5,49912.0
2015-09-03 14:30:00,127.38,127.79,126.88,127.42,23001.0,127.38,127.79,126.88,127.42,23001.0
2015-09-03 15:00:00,127.5,127.75,126.84,127.05,57870.0,127.5,127.75,126.84,127.05,57870.0
2015-09-03 15:30:00,127.03,127.05,126.15,126.53,110603.0,127.03,127.05,126.15,126.53,110603.0
2015-09-04 09:30:00,124.26,125.63,123.81,125.6,120592.0,124.26,125.63,123.81,125.6,120592.0
2015-09-04 10:00:00,125.53,126.95,124.64,126.75,57531.0,125.53,126.95,124.64,126.75,57531.0
2015-09-04 10:30:00,126.72,126.98,125.64,125.72,45806.0,126.72,126.98,125.64,125.72,45806.0
2015-09-04 11:00:00,125.68,126.77,125.64,126.45,48980.0,125.68,126.77,125.64,126.45,48980.0
2015-09-04 11:30:00,126.4,127.08,125.91,126.73,39505.0,126.4,127.08,125.91,126.73,39505.0
2015-09-04 12:00:00,126.71,127.14,126.38,126.66,40910.0,126.71,127.14,126.38,126.66,40910.0
2015-09-04 12:30:00,126.53,126.61,125.29,125.29,35574.0,126.53,126.61,125.29,125.29,35574.0
2015-09-04 13:00:00,125.49,125.49,124.65,125.12,40273.0,125.49,125.49,124.65,125.12,40273.0
2015-09-04 13:30:00,125.11,125.75,125.09,125.18,38668.0,125.11,125.75,125.09,125.18,38668.0
2015-09-04 14:00:00,125.18,125.56,124.9,125.12,33629.0,125.18,125.56,124.9,125.12,33629.0
2015-09-04 14:30:00,125.22,126.83,124.93,126.83,38807.0,125.22,126.83,124.93,126.83,38807.0
2015-09-04 15:00:00,126.59,126.97,126.16,126.97,67077.0,126.59,126.97,126.16,126.97,67077.0
2015-09-04 15:30:00,126.93,128.04,126.7,127.0,299179.0,126.93,128.04,126.7,127.0,299179.0
2015-09-08 09:30:00,129.93,130.09,128.59,128.78,101399.0,129.93,130.09,128.59,128.78,101399.0
2015-09-08 10:00:00,128.85,129.92,128.53,129.76,64229.0,128.85,129.92,128.53,129.76,64229.0
2015-09-08 10:30:00,129.88,129.96,128.4,129.09,59782.0,129.88,129.96,128.4,129.09,59782.0
2015-09-08 11:00:00,129.1,129.11,127.97,128.36,43605.0,129.1,129.11,127.97,128.36,43605.0
2015-09-08 11:30:00,128.35,129.26,128.21,128.35,28707.0,128.35,129.26,128.21,128.35,28707.0
2015-09-08 12:00:00,128.47,129.73,128.03,129.73,43979.0,128.47,129.73,128.03,129.73,43979.0
2015-09-08 12:30:00,129.8,129.91,128.96,128.97,41304.0,129.8,129.91,128.96,128.97,41304.0
2015-09-08 13:00:00,128.9,129.01,128.1,128.72,27141.0,128.9,129.01,128.1,128.72,27141.0
2015-09-08 13:30:00,128.7,130.11,128.53,130.02,33155.0,128.7,130.11,128.53,130.02,33155.0
2015-09-08 14:00:00,130.01,130.66,129.8,130.62,42587.0,130.01,130.66,129.8,130.62,42587.0
2015-09-08 14:30:00,130.67,131.5,130.52,131.4,73949.0,130.67,131.5,130.52,131.4,73949.0
2015-09-08 15:00:00,131.46,132.24,131.3,132.15,100344.0,131.46,132.24,131.3,132.15,100344.0
2015-09-08 15:30:00,132.18,133.49,131.96,133.11,277724.0,132.18,133.49,131.96,133.11,277724.0
2015-09-09 09:30:00,134.49,134.61,132.45,133.39,85408.0,134.49,134.61,132.45,133.39,85408.0
2015-09-09 10:00:00,133.38,133.75,131.35,132.65,49150.0,133.38,133.75,131.35,132.65,49150.0
2015-09-09 10:30:00,132.36,132.62,130.83,131.78,22293.0,132.36,132.62,130.83,131.78,22293.0
2015-09-09 11:00:00,131.53,132.3,131.11,131.12,16825.0,131.53,132.3,131.11,131.12,16825.0
2015-09-09 11:30:00,131.09,131.62,130.55,130.87,38852.0,131.09,131.62,130.55,130.87,38852.0
2015-09-09 12:00:00,130.9,131.56,130.43,131.56,35533.0,130.9,131.56,130.43,131.56,35533.0
2015-09-09 12:30:00,131.45,131.87,131.04,131.86,32423.0,131.45,131.87,131.04,131.86,32423.0
2015-09-09 13:00:00,131.93,132.34,131.3,131.84,55136.0,131.93,132.34,131.3,131.84,55136.0
2015-09-09 13:30:00,131.87,131.87,130.87,130.88,46325.0,131.87,131.87,130.87,130.88,46325.0
2015-09-09 14:00:00,130.89,131.73,130.8,131.01,37378.0,130.89,131.73,130.8,131.01,37378.0
2015-09-09 14:30:00,131.04,131.42,130.75,131.15,81819.0,131.04,131.42,130.75,131.15,81819.0
2015-09-09 15:00:00,131.14,132.06,130.83,131.54,63563.0,131.14,132.06,130.83,131.54,63563.0
2015-09-09 15:30:00,131.51,131.52,129.31,129.95,201332.0,131.51,131.52,129.31,129.95,201332.0
2015-09-10 09:30:00,129.21,131.48,129.21,130.78,75267.0,129.21,131.48,129.21,130.78,75267.0
2015-09-10 10:00:00,130.68,131.24,129.84,130.42,77502.0,130.68,131.24,129.84,130.42,77502.0
2015-09-10 10:30:00,130.55,132.66,130.27,132.11,62925.0,130.55,132.66,130.27,132.11,62925.0
2015-09-10 11:00:00,132.2,132.41,130.34,131.27,64504.0,132.2,132.41,130.34,131.27,64504.0
2015-09-10 11:30:00,131.33,131.59,130.94,131.39,26451.0,131.33,131.59,130.94,131.39,26451.0
2015-09-10 12:00:00,131.39,132.69,131.28,131.96,47809.0,131.39,132.69,131.28,131.96,47809.0
2015-09-10 12:30:00,132.02,132.5,131.71,132.24,43917.0,132.02,132.5,131.71,132.24,43917.0
2015-09-10 13:00:00,132.34,133.3,132.22,133.15,48293.0,132.34,133.3,132.22,133.15,48293.0
2015-09-10 13:30:00,133.23,133.71,132.51,132.74,38513.0,133.23,133.71,132.51,132.74,38513.0
2015-09-10 14:00:00,132.84,132.97,132.3,132.97,41961.0,132.84,132.97,132.3,132.97,41961.0
2015-09-10 14:30:00,132.88,133.21,131.9,131.9,52381.0,132.88,133.21,131.9,131.9,52381.0
2015-09-10 15:00:00,131.81,132.2,131.45,131.83,49194.0,131.81,132.2,131.45,131.83,49194.0
2015-09-10 15:30:00,131.75,132.1,131.27,132.0,129750.0,131.75,132.1,131.27,132.0,129750.0
2015-09-11 09:30:00,131.0,131.53,130.11,130.48,43731.0,131.0,131.53,130.11,130.48,43731.0
2015-09-11 10:00:00,130.36,131.1,130.1,131.07,49911.0,130.36,131.1,130.1,131.07,49911.0
2015-09-11 10:30:00,131.02,131.52,130.11,130.6,54755.0,131.02,131.52,130.11,130.6,54755.0
2015-09-11 11:00:00,130.62,131.18,130.53,131.09,54522.0,130.62,131.18,130.53,131.09,54522.0
2015-09-11 11:30:00,131.1,131.97,130.84,131.97,71896.0,131.1,131.97,130.84,131.97,71896.0
2015-09-11 12:00:00,132.0,132.43,131.84,132.33,74057.0,132.0,132.43,131.84,132.33,74057.0
2015-09-11 12:30:00,132.26,132.46,131.96,132.18,15992.0,132.26,132.46,131.96,132.18,15992.0
2015-09-11 13:00:00,132.08,132.22,131.38,131.58,24461.0,132.08,132.22,131.38,131.58,24461.0
2015-09-11 13:30:00,131.58,131.76,131.07,131.16,21076.0,131.58,131.76,131.07,131.16,21076.0
2015-09-11 14:00:00,131.08,131.96,130.75,131.86,15652.0,131.08,131.96,130.75,131.86,15652.0
2015-09-11 14:30:00,131.96,132.36,131.95,132.31,21354.0,131.96,132.36,131.95,132.31,21354.0
2015-09-11 15:00:00,132.32,133.8,132.32,133.59,149948.0,132.32,133.8,132.32,133.59,149948.0
2015-09-11 15:30:00,133.55,134.13,133.38,134.06,160782.0,133.55,134.13,133.38,134.06,160782.0
2015-09-14 09:30:00,136.31,136.67,134.46,134.75,200566.0,136.31,136.67,134.46,134.75,200566.0
2015-09-14 10:00:00,134.67,134.96,133.33,133.71,102981.0,134.67,134.96,133.33,133.71,102981.0
2015-09-14 10:30:00,133.65,134.79,133.53,133.95,96468.0,133.65,134.79,133.53,133.95,96468.0
2015-09-14 11:00:00,133.98,135.15,133.98,134.39,110252.0,133.98,135.15,133.98,134.39,110252.0
2015-09-14 11:30:00,134.33,134.48,133.56,133.9,72149.0,134.33,134.48,133.56,133.9,72149.0
2015-09-14 12:00:00,133.91,133.92,133.22,133.5,48464.0,133.91,133.92,133.22,133.5,48464.0
2015-09-14 12:30:00,133.54,133.76,133.15,133.59,43907.0,133.54,133.76,133.15,133.59,43907.0
2015-09-14 13:00:00,133.52,133.57,132.88,132.92,41916.0,133.52,133.57,132.88,132.92,41916.0
2015-09-14 13:30:00,132.92,134.42,132.71,134.33,42527.0,132.92,134.42,132.71,134.33,42527.0
2015-09-14 14:00:00,134.36,134.63,134.01,134.26,35367.0,134.36,134.63,134.01,134.26,35367.0
2015-09-14 14:30:00,134.22,134.82,133.96,134.5,45173.0,134.22,134.82,133.96,134.5,45173.0
2015-09-14 15:00:00,134.55,134.86,134.33,134.57,63580.0,134.55,134.86,134.33,134.57,63580.0
2015-09-14 15:30:00,134.68,134.95,134.16,134.85,144784.0,134.68,134.95,134.16,134.85,144784.0
2015-09-15 09:30:00,135.59,135.83,133.6,134.2,95445.0,135.59,135.83,133.6,134.2,95445.0
2015-09-15 10:00:00,134.19,134.4,133.67,134.0,65332.0,134.19,134.4,133.67,134.0,65332.0
2015-09-15 10:30:00,134.0,135.19,133.88,134.51,85774.0,134.0,135.19,133.88,134.51,85774.0
2015-09-15 11:00:00,134.62,134.74,133.98,134.1,45855.0,134.62,134.74,133.98,134.1,45855.0
2015-09-15 11:30:00,134.33,134.33,133.4,134.22,93934.0,134.33,134.33,133.4,134.22,93934.0
2015-09-15 12:00:00,134.28,134.82,134.09,134.78,39617.0,134.28,134.82,134.09,134.78,39617.0
2015-09-15 12:30:00,134.76,135.01,134.6,134.77,30421.0,134.76,135.01,134.6,134.77,30421.0
2015-09-15 13:00:00,134.72,135.37,134.54,135.16,39474.0,134.72,135.37,134.54,135.16,39474.0
2015-09-15 13:30:00,135.17,135.92,135.17,135.51,48715.0,135.17,135.92,135.17,135.51,48715.0
2015-09-15 14:00:00,135.47,136.49,135.28,136.25,59299.0,135.47,136.49,135.28,136.25,59299.0
2015-09-15 14:30:00,136.21,136.21,135.65,135.83,39167.0,136.21,136.21,135.65,135.83,39167.0
2015-09-15 15:00:00,135.82,136.11,135.65,136.03,50756.0,135.82,136.11,135.65,136.03,50756.0
2015-09-15 15:30:00,136.02,136.26,135.0,135.47,154288.0,136.02,136.26,135.0,135.47,154288.0
2015-09-16 09:30:00,135.99,136.97,133.46,134.15,83191.0,135.99,136.97,133.46,134.15,83191.0
2015-09-16 10:00:00,134.09,134.85,133.78,134.33,54064.0,134.09,134.85,133.78,134.33,54064.0
2015-09-16 10:30:00,134.26,134.26,132.87,132.87,81101.0,134.26,134.26,132.87,132.87,81101.0
2015-09-16 11:00:00,132.8,133.02,132.28,132.58,87356.0,132.8,133.02,132.28,132.58,87356.0
2015-09-16 11:30:00,132.58,132.65,131.42,131.78,80870.0,132.58,132.65,131.42,131.78,80870.0
2015-09-16 12:00:00,131.8,133.44,131.8,133.4,59680.0,131.8,133.44,131.8,133.4,59680.0
2015-09-16 12:30:00,133.38,134.17,133.25,133.6,41129.0,133.38,134.17,133.25,133.6,41129.0
2015-09-16 13:00:00,133.43,133.71,132.95,133.39,72681.0,133.43,133.71,132.95,133.39,72681.0
2015-09-16 13:30:00,133.32,133.93,133.2,133.59,50412.0,133.32,133.93,133.2,133.59,50412.0
2015-09-16 14:00:00,133.52,133.62,132.63,132.98,53760.0,133.52,133.62,132.63,132.98,53760.0
2015-09-16 14:30:00,133.05,133.77,132.88,133.71,47246.0,133.05,133.77,132.88,133.71,47246.0
2015-09-16 15:00:00,133.72,133.94,133.15,133.41,64588.0,133.72,133.94,133.15,133.41,64588.0
2015-09-16 15:30:00,133.36,133.91,133.31,133.71,128460.0,133.36,133.91,133.31,133.71,128460.0
2015-09-17 09:30:00,134.03,135.25,133.36,134.22,50493.0,134.03,135.25,133.36,134.22,50493.0
2015-09-17 10:00:00,133.99,135.0,133.75,134.23,28945.0,133.99,135.0,133.75,134.23,28945.0
2015-09-17 10:30:00,134.22,135.37,133.77,134.96,45110.0,134.22,135.37,133.77,134.96,45110.0
2015-09-17 11:00:00,135.09,135.14,134.3,134.53,39710.0,135.09,135.14,134.3,134.53,39710.0
2015-09-17 11:30:00,134.34,134.5,133.84,134.29,33886.0,134.34,134.5,133.84,134.29,33886.0
2015-09-17 12:00:00,134.2,134.29,133.71,133.81,38906.0,134.2,134.29,133.71,133.81,38906.0
2015-09-17 12:30:00,133.93,134.05,133.11,133.71,37726.0,133.93,134.05,133.11,133.71,37726.0
2015-09-17 13:00:00,133.68,134.51,133.4,134.08,72574.0,133.68,134.51,133.4,134.08,72574.0
2015-09-17 13:30:00,134.17,134.63,133.47,133.85,73454.0,134.17,134.63,133.47,133.85,73454.0
2015-09-17 14:00:00,133.87,135.17,133.2,134.79,86334.0,133.87,135.17,133.2,134.79,86334.0
2015-09-17 14:30:00,134.78,136.62,134.54,136.23,81253.0,134.78,136.62,134.54,136.23,81253.0
2015-09-17 15:00:00,136.28,136.51,134.03,135.13,108230.0,136.28,136.51,134.03,135.13,108230.0
2015-09-17 15:30:00,135.18,135.69,134.61,135.21,175945.0,135.18,135.69,134.61,135.21,175945.0
2015-09-18 09:30:00,132.26,132.26,129.5,129.52,618923.0,132.26,132.26,129.5,129.52,618923.0
2015-09-18 10:00:00,129.66,130.08,129.02,129.31,161395.0,129.66,130.08,129.02,129.31,161395.0
2015-09-18 10:30:00,129.29,129.33,127.6,128.24,239789.0,129.29,129.33,127.6,128.24,239789.0
2015-09-18 11:00:00,128.25,129.27,128.23,128.98,71750.0,128.25,129.27,128.23,128.98,71750.0
2015-09-18 11:30:00,128.91,129.01,127.9,128.05,206918.0,128.91,129.01,127.9,128.05,206918.0
2015-09-18 12:00:00,128.06,128.09,126.73,127.41,101818.0,128.06,128.09,126.73,127.41,101818.0
2015-09-18 12:30:00,127.36,128.2,127.26,127.94,88544.0,127.36,128.2,127.26,127.94,88544.0
2015-09-18 13:00:00,128.0,128.03,126.42,126.7,76043.0,128.0,128.03,126.42,126.7,76043.0
2015-09-18 13:30:00,126.75,126.79,125.58,125.71,140080.0,126.75,126.79,125.58,125.71,140080.0
2015-09-18 14:00:00,125.66,126.96,125.56,126.88,229877.0,125.66,126.96,125.56,126.88,229877.0
2015-09-18 14:30:00,126.89,127.22,125.17,125.17,211866.0,126.89,127.22,125.17,125.17,211866.0
2015-09-18 15:00:00,125.26,125.45,124.9,125.06,305912.0,125.26,125.45,124.9,125.06,305912.0
2015-09-18 15:30:00,125.02,125.03,123.98,124.19,715159.0,125.02,125.03,123.98,124.19,715159.0
2015-09-21 09:30:00,124.87,126.78,124.51,125.91,163601.0,124.87,126.78,124.51,125.91,163601.0
2015-09-21 10:00:00,126.04,126.6,125.36,125.36,72206.0,126.04,126.6,125.36,125.36,72206.0
2015-09-21 10:30:00,125.48,125.84,124.39,124.52,95452.0,125.48,125.84,124.39,124.52,95452.0
2015-09-21 11:00:00,124.49,124.59,122.74,122.79,179460.0,124.49,124.59,122.74,122.79,179460.0
2015-09-21 11:30:00,122.73,122.83,120.88,120.88,133226.0,122.73,122.83,120.88,120.88,133226.0
2015-09-21 12:00:00,120.89,120.89,118.9,119.34,197419.0,120.89,120.89,118.9,119.34,197419.0
2015-09-21 12:30:00,119.27,119.29,117.75,117.97,166386.0,119.27,119.29,117.75,117.97,166386.0
2015-09-21 13:00:00,117.97,119.88,117.58,119.61,184986.0,117.97,119.88,117.58,119.61,184986.0
2015-09-21 13:30:00,119.61,119.67,117.89,118.2,154210.0,119.61,119.67,117.89,118.2,154210.0
2015-09-21 14:00:00,118.24,119.51,118.14,119.18,112587.0,118.24,119.51,118.14,119.18,112587.0
2015-09-21 14:30:00,119.15,119.78,118.63,119.18,134182.0,119.15,119.78,118.63,119.18,134182.0
2015-09-21 15:00:00,119.18,119.29,118.05,118.45,122573.0,119.18,119.29,118.05,118.45,122573.0
2015-09-21 15:30:00,118.47,118.64,117.65,118.17,328330.0,118.47,118.64,117.65,118.17,328330.0
2015-09-22 09:30:00,116.42,116.99,114.12,115.85,401973.0,116.42,116.99,114.12,115.85,401973.0
2015-09-22 10:00:00,115.87,116.28,114.92,115.33,283426.0,115.87,116.28,114.92,115.33,283426.0
2015-09-22 10:30:00,115.4,115.63,113.51,113.83,174274.0,115.4,115.63,113.51,113.83,174274.0
2015-09-22 11:00:00,113.84,113.9,112.42,112.55,220085.0,113.84,113.9,112.42,112.55,220085.0
2015-09-22 11:30:00,112.63,113.27,111.52,111.93,220970.0,112.63,113.27,111.52,111.93,220970.0
2015-09-22 12:00:00,111.92,112.7,111.34,112.7,197614.0,111.92,112.7,111.34,112.7,197614.0
2015-09-22 12:30:00,112.57,113.03,110.77,110.88,172770.0,112.57,113.03,110.77,110.88,172770.0
2015-09-22 13:00:00,110.87,111.44,110.45,110.68,157754.0,110.87,111.44,110.45,110.68,157754.0
2015-09-22 13:30:00,110.64,112.81,110.41,112.69,315431.0,110.64,112.81,110.41,112.69,315431.0
2015-09-22 14:00:00,112.72,114.43,112.5,114.14,340545.0,112.72,114.43,112.5,114.14,340545.0
2015-09-22 14:30:00,114.16,114.97,113.92,114.69,211902.0,114.16,114.97,113.92,114.69,211902.0
2015-09-22 15:00:00,114.79,115.43,114.02,115.25,249293.0,114.79,115.43,114.02,115.25,249293.0
2015-09-22 15:30:00,115.25,115.33,113.81,114.41,865555.0,115.25,115.33,113.81,114.41,865555.0
2015-09-23 09:30:00,114.26,114.92,111.29,112.2,278036.0,114.26,114.92,111.29,112.2,278036.0
2015-09-23 10:00:00,112.26,114.35,112.26,114.2,139603.0,112.26,114.35,112.26,114.2,139603.0
2015-09-23 10:30:00,114.41,115.6,114.25,115.58,155817.0,114.41,115.6,114.25,115.58,155817.0
2015-09-23 11:00:00,115.58,115.88,113.65,113.69,147647.0,115.58,115.88,113.65,113.69,147647.0
2015-09-23 11:30:00,113.71,113.78,112.41,112.74,155868.0,113.71,113.78,112.41,112.74,155868.0
2015-09-23 12:00:00,112.72,112.95,111.55,112.06,161319.0,112.72,112.95,111.55,112.06,161319.0
2015-09-23 12:30:00,112.06,112.07,111.28,111.99,103061.0,112.06,112.07,111.28,111.99,103061.0
2015-09-23 13:00:00,112.0,112.3,110.91,110.94,105567.0,112.0,112.3,110.91,110.94,105567.0
2015-09-23 13:30:00,110.98,111.57,110.85,111.14,215680.0,110.98,111.57,110.85,111.14,215680.0
2015-09-23 14:00:00,111.15,111.71,110.51,110.61,123601.0,111.15,111.71,110.51,110.61,123601.0
2015-09-23 14:30:00,110.55,110.72,109.17,109.32,240399.0,110.55,110.72,109.17,109.32,240399.0
2015-09-23 15:00:00,109.43,110.39,108.45,110.28,351013.0,109.43,110.39,108.45,110.28,351013.0
2015-09-23 15:30:00,110.34,112.07,110.16,111.94,650575.0,110.34,112.07,110.16,111.94,650575.0
2015-09-24 09:30:00,110.3,112.22,110.3,111.68,266566.0,110.3,112.22,110.3,111.68,266566.0
2015-09-24 10:00:00,111.79,112.94,110.9,110.9,196499.0,111.79,112.94,110.9,110.9,196499.0
2015-09-24 10:30:00,110.9,111.56,110.34,111.33,164646.0,110.9,111.56,110.34,111.33,164646.0
2015-09-24 11:00:00,111.17,111.21,109.67,109.7,142898.0,111.17,111.21,109.67,109.7,142898.0
2015-09-24 11:30:00,109.84,110.37,109.02,110.27,99687.0,109.84,110.37,109.02,110.27,99687.0
2015-09-24 12:00:00,110.25,111.19,109.82,111.11,61005.0,110.25,111.19,109.82,111.11,61005.0
2015-09-24 12:30:00,111.2,111.87,110.39,110.39,104988.0,111.2,111.87,110.39,110.39,104988.0
2015-09-24 13:00:00,110.4,110.59,109.5,109.64,139121.0,110.4,110.59,109.5,109.64,139121.0
2015-09-24 13:30:00,109.64,109.81,109.34,109.49,146879.0,109.64,109.81,109.34,109.49,146879.0
2015-09-24 14:00:00,109.49,110.4,109.41,109.94,143256.0,109.49,110.4,109.41,109.94,143256.0
2015-09-24 14:30:00,109.89,111.15,109.44,110.92,133973.0,109.89,111.15,109.44,110.92,133973.0
2015-09-24 15:00:00,110.91,112.11,110.68,111.91,240064.0,110.91,112.11,110.68,111.91,240064.0
2015-09-24 15:30:00,111.89,111.96,110.94,111.11,337946.0,111.89,111.96,110.94,111.11,337946.0
2015-09-25 09:30:00,112.3,113.38,111.11,112.21,254431.0,112.3,113.38,111.11,112.21,254431.0
2015-09-25 10:00:00,111.93,112.16,109.84,109.94,92744.0,111.93,112.16,109.84,109.94,92744.0
2015-09-25 10:30:00,110.11,111.7,110.03,111.7,52055.0,110.11,111.7,110.03,111.7,52055.0
2015-09-25 11:00:00,111.58,111.58,110.48,110.48,54108.0,111.58,111.58,110.48,110.48,54108.0
2015-09-25 11:30:00,110.63,110.79,109.21,109.86,68692.0,110.63,110.79,109.21,109.86,68692.0
2015-09-25 12:00:00,109.93,109.93,108.51,108.67,47111.0,109.93,109.93,108.51,108.67,47111.0
2015-09-25 12:30:00,108.74,109.34,108.15,109.15,77412.0,108.74,109.34,108.15,109.15,77412.0
2015-09-25 13:00:00,109.22,109.24,107.3,107.3,119946.0,109.22,109.24,107.3,107.3,119946.0
2015-09-25 13:30:00,107.4,107.4,105.7,105.8,212256.0,107.4,107.4,105.7,105.8,212256.0
2015-09-25 14:00:00,105.8,105.87,102.37,102.85,313499.0,105.8,105.87,102.37,102.85,313499.0
2015-09-25 14:30:00,102.83,104.14,102.55,103.96,409736.0,102.83,104.14,102.55,103.96,409736.0
2015-09-25 15:00:00,103.99,104.14,101.0,102.01,376940.0,103.99,104.14,101.0,102.01,376940.0
2015-09-25 15:30:00,101.94,103.73,101.85,103.29,647961.0,101.94,103.73,101.85,103.29,647961.0
2015-09-28 09:30:00,103.72,104.5,100.73,103.1,745284.0,103.72,104.5,100.73,103.1,745284.0
2015-09-28 10:00:00,102.96,104.43,100.5,101.97,687254.0,102.96,104.43,100.5,101.97,687254.0
2015-09-28 10:30:00,102.0,103.07,100.01,103.01,354490.0,102.0,103.07,100.01,103.01,354490.0
2015-09-28 11:00:00,102.93,104.31,101.67,101.8,521764.0,102.93,104.31,101.67,101.8,521764.0
2015-09-28 11:30:00,101.8,102.36,100.69,101.45,185354.0,101.8,102.36,100.69,101.45,185354.0
2015-09-28 12:00:00,101.34,101.65,100.72,101.51,133700.0,101.34,101.65,100.72,101.51,133700.0
2015-09-28 12:30:00,101.45,101.57,98.83,99.23,236110.0,101.45,101.57,98.83,99.23,236110.0
2015-09-28 13:00:00,99.26,100.91,99.18,99.76,254954.0,99.26,100.91,99.18,99.76,254954.0
2015-09-28 13:30:00,99.71,101.05,99.66,99.95,316392.0,99.71,101.05,99.66,99.95,316392.0
2015-09-28 14:00:00,99.88,100.0,98.41,98.84,437884.0,99.88,100.0,98.41,98.84,437884.0
2015-09-28 14:30:00,98.84,99.99,98.12,98.73,531582.0,98.84,99.99,98.12,98.73,531582.0
2015-09-28 15:00:00,98.69,99.23,97.79,97.91,427868.0,98.69,99.23,97.79,97.91,427868.0
2015-09-28 15:30:00,97.91,99.43,97.81,98.5,1367316.0,97.91,99.43,97.81,98.5,1367316.0
2015-09-29 09:30:00,97.84,101.88,97.45,101.5,620184.0,97.84,101.88,97.45,101.5,620184.0
2015-09-29 10:00:00,101.69,103.9,100.21,103.73,474430.0,101.69,103.9,100.21,103.73,474430.0
2015-09-29 10:30:00,103.74,104.68,102.77,104.65,321939.0,103.74,104.68,102.77,104.65,321939.0
2015-09-29 11:00:00,104.56,105.46,102.18,103.68,197396.0,104.56,105.46,102.18,103.68,197396.0
2015-09-29 11:30:00,103.7,105.16,103.4,104.47,171916.0,103.7,105.16,103.4,104.47,171916.0
2015-09-29 12:00:00,104.36,104.93,103.22,103.78,114061.0,104.36,104.93,103.22,103.78,114061.0
2015-09-29 12:30:00,103.92,104.0,101.92,101.97,78954.0,103.92,104.0,101.92,101.97,78954.0
2015-09-29 13:00:00,102.03,103.53,101.76,103.05,58239.0,102.03,103.53,101.76,103.05,58239.0
2015-09-29 13:30:00,103.13,103.64,102.25,102.92,92206.0,103.13,103.64,102.25,102.92,92206.0
2015-09-29 14:00:00,103.02,103.12,101.75,102.03,121536.0,103.02,103.12,101.75,102.03,121536.0
2015-09-29 14:30:00,101.97,102.23,100.28,100.66,111669.0,101.97,102.23,100.28,100.66,111669.0
2015-09-29 15:00:00,100.62,100.74,99.32,99.47,184962.0,100.62,100.74,99.32,99.47,184962.0
2015-09-29 15:30:00,99.47,100.82,99.47,99.83,498853.0,99.47,100.82,99.47,99.83,498853.0
2015-09-30 09:30:00,102.08,105.85,101.72,103.12,443806.0,102.08,105.85,101.72,103.12,443806.0
2015-09-30 10:00:00,103.23,105.18,103.02,104.98,210614.0,103.23,105.18,103.02,104.98,210614.0
2015-09-30 10:30:00,105.15,105.48,103.09,103.47,124952.0,105.15,105.48,103.09,103.47,124952.0
2015-09-30 11:00:00,103.37,103.59,102.37,103.02,96508.0,103.37,103.59,102.37,103.02,96508.0
2015-09-30 11:30:00,103.0,103.11,101.58,102.48,55746.0,103.0,103.11,101.58,102.48,55746.0
2015-09-30 12:00:00,102.5,102.84,101.78,102.13,83011.0,102.5,102.84,101.78,102.13,83011.0
2015-09-30 12:30:00,102.22,102.69,101.59,102.01,111712.0,102.22,102.69,101.59,102.01,111712.0
2015-09-30 13:00:00,102.06,103.23,102.03,102.92,81029.0,102.06,103.23,102.03,102.92,81029.0
2015-09-30 13:30:00,102.88,104.4,102.3,104.3,160716.0,102.88,104.4,102.3,104.3,160716.0
2015-09-30 14:00:00,104.33,104.34,103.0,103.49,158343.0,104.33,104.34,103.0,103.49,158343.0
2015-09-30 14:30:00,103.58,103.86,102.78,103.86,156885.0,103.58,103.86,102.78,103.86,156885.0
2015-09-30 15:00:00,103.87,103.87,102.62,103.25,102618.0,103.87,103.87,102.62,103.25,102618.0
2015-09-30 15:30:00,103.22,104.32,103.22,104.14,352017.0,103.22,104.32,103.22,104.14,352017.0
2015-10-01 09:30:00,103.29,103.93,101.48,102.95,158518.0,103.29,103.93,101.48,102.95,158518.0
2015-10-01 10:00:00,102.84,105.39,102.4,105.01,197395.0,102.84,105.39,102.4,105.01,197395.0
2015-10-01 10:30:00,104.89,106.37,104.86,104.99,232309.0,104.89,106.37,104.86,104.99,232309.0
2015-10-01 11:00:00,104.92,105.95,104.51,105.5,150945.0,104.92,105.95,104.51,105.5,150945.0
2015-10-01 11:30:00,105.61,106.0,104.57,105.11,175207.0,105.61,106.0,104.57,105.11,175207.0
2015-10-01 12:00:00,105.2,105.2,104.08,104.73,114290.0,105.2,105.2,104.08,104.73,114290.0
2015-10-01 12:30:00,104.75,105.34,104.16,104.5,64619.0,104.75,105.34,104.16,104.5,64619.0
2015-10-01 13:00:00,104.49,104.63,103.81,104.25,86010.0,104.49,104.63,103.81,104.25,86010.0
2015-10-01 13:30:00,104.41,105.51,104.02,105.39,98903.0,104.41,105.51,104.02,105.39,98903.0
2015-10-01 14:00:00,105.36,106.17,104.82,106.07,156382.0,105.36,106.17,104.82,106.07,156382.0
2015-10-01 14:30:00,106.03,106.36,104.98,105.94,97073.0,106.03,106.36,104.98,105.94,97073.0
2015-10-01 15:00:00,105.98,106.97,105.96,106.58,156719.0,105.98,106.97,105.96,106.58,156719.0
2015-10-01 15:30:00,106.57,107.43,106.18,107.24,279703.0,106.57,107.43,106.18,107.24,279703.0
2015-10-02 09:30:00,107.24,108.67,106.01,108.36,244285.0,107.24,108.67,106.01,108.36,244285.0
2015-10-02 10:00:00,108.31,110.28,107.41,110.09,269850.0,108.31,110.28,107.41,110.09,269850.0
2015-10-02 10:30:00,110.13,112.73,109.94,112.45,346666.0,110.13,112.73,109.94,112.45,346666.0
2015-10-02 11:00:00,112.46,113.13,111.63,112.03,181279.0,112.46,113.13,111.63,112.03,181279.0
2015-10-02 11:30:00,112.04,112.98,111.8,112.76,216546.0,112.04,112.98,111.8,112.76,216546.0
2015-10-02 12:00:00,112.76,113.5,112.11,112.64,264782.0,112.76,113.5,112.11,112.64,264782.0
2015-10-02 12:30:00,112.68,113.47,112.66,112.85,114155.0,112.68,113.47,112.66,112.85,114155.0
2015-10-02 13:00:00,112.88,113.27,112.34,112.43,197019.0,112.88,113.27,112.34,112.43,197019.0
2015-10-02 13:30:00,112.5,112.87,111.83,112.4,128575.0,112.5,112.87,111.83,112.4,128575.0
2015-10-02 14:00:00,112.51,112.94,112.0,112.85,168107.0,112.51,112.94,112.0,112.85,168107.0
2015-10-02 14:30:00,112.75,113.23,112.59,112.75,118200.0,112.75,113.23,112.59,112.75,118200.0
2015-10-02 15:00:00,112.89,114.83,112.64,114.83,212149.0,112.89,114.83,112.64,114.83,212149.0
2015-10-02 15:30:00,114.84,115.23,114.36,115.19,362351.0,114.84,115.23,114.36,115.19,362351.0
2015-10-05 09:30:00,116.76,117.12,115.1,116.68,243625.0,116.76,117.12,115.1,116.68,243625.0
2015-10-05 10:00:00,116.77,117.21,115.49,115.97,129203.0,116.77,117.21,115.49,115.97,129203.0
2015-10-05 10:30:00,116.03,116.35,114.49,115.29,280081.0,116.03,116.35,114.49,115.29,280081.0
2015-10-05 11:00:00,115.26,116.08,113.76,113.76,93286.0,115.26,116.08,113.76,113.76,93286.0
2015-10-05 11:30:00,113.74,114.01,112.52,112.88,120901.0,113.74,114.01,112.52,112.88,120901.0
2015-10-05 12:00:00,113.02,113.48,112.69,113.22,83456.0,113.02,113.48,112.69,113.22,83456.0
2015-10-05 12:30:00,113.3,113.58,112.84,112.93,65733.0,113.3,113.58,112.84,112.93,65733.0
2015-10-05 13:00:00,112.93,113.17,112.77,112.87,87746.0,112.93,113.17,112.77,112.87,87746.0
2015-10-05 13:30:00,112.92,114.69,112.84,114.28,139442.0,112.92,114.69,112.84,114.28,139442.0
2015-10-05 14:00:00,114.32,114.66,113.56,113.86,73502.0,114.32,114.66,113.56,113.86,73502.0
2015-10-05 14:30:00,113.88,114.22,113.45,114.14,185031.0,113.88,114.22,113.45,114.14,185031.0
2015-10-05 15:00:00,114.08,114.76,114.07,114.59,144934.0,114.08,114.76,114.07,114.59,144934.0
2015-10-05 15:30:00,114.59,115.17,114.3,114.48,240274.0,114.59,115.17,114.3,114.48,240274.0
2015-10-06 09:30:00,113.55,114.5,111.52,111.87,182799.0,113.55,114.5,111.52,111.87,182799.0
2015-10-06 10:00:00,111.86,112.14,108.4,108.41,193111.0,111.86,112.14,108.4,108.41,193111.0
2015-10-06 10:30:00,108.42,109.06,107.35,107.83,286122.0,108.42,109.06,107.35,107.83,286122.0
2015-10-06 11:00:00,107.84,108.28,105.3,105.53,259650.0,107.84,108.28,105.3,105.53,259650.0
2015-10-06 11:30:00,105.5,105.53,104.17,104.42,260657.0,105.5,105.53,104.17,104.42,260657.0
2015-10-06 12:00:00,104.41,106.76,104.3,106.13,272883.0,104.41,106.76,104.3,106.13,272883.0
2015-10-06 12:30:00,106.04,107.0,105.64,106.96,140944.0,106.04,107.0,105.64,106.96,140944.0
2015-10-06 13:00:00,107.0,109.3,106.43,108.25,240604.0,107.0,109.3,106.43,108.25,240604.0
2015-10-06 13:30:00,108.39,108.39,106.33,107.04,186866.0,108.39,108.39,106.33,107.04,186866.0
2015-10-06 14:00:00,106.95,107.42,106.19,107.28,103442.0,106.95,107.42,106.19,107.28,103442.0
2015-10-06 14:30:00,107.3,108.66,107.12,108.29,153298.0,107.3,108.66,107.12,108.29,153298.0
2015-10-06 15:00:00,108.23,109.82,108.1,109.78,171184.0,108.23,109.82,108.1,109.78,171184.0
2015-10-06 15:30:00,109.78,110.14,109.29,109.49,288846.0,109.78,110.14,109.29,109.49,288846.0
2015-10-07 09:30:00,110.54,110.95,106.52,109.28,179242.0,110.54,110.95,106.52,109.28,179242.0
2015-10-07 10:00:00,109.18,109.82,106.79,107.33,200473.0,109.18,109.82,106.79,107.33,200473.0
2015-10-07 10:30:00,107.51,109.53,107.41,109.0,124732.0,107.51,109.53,107.41,109.0,124732.0
2015-10-07 11:00:00,109.0,109.48,108.2,108.27,106121.0,109.0,109.48,108.2,108.27,106121.0
2015-10-07 11:30:00,108.39,110.81,108.3,110.57,178890.0,108.39,110.81,108.3,110.57,178890.0
2015-10-07 12:00:00,110.57,111.04,109.69,109.73,98411.0,110.57,111.04,109.69,109.73,98411.0
2015-10-07 12:30:00,109.74,111.28,109.74,110.46,111370.0,109.74,111.28,109.74,110.46,111370.0
2015-10-07 13:00:00,110.47,111.58,110.46,111.45,108118.0,110.47,111.58,110.46,111.45,108118.0
2015-10-07 13:30:00,111.43,112.47,111.43,112.0,163653.0,111.43,112.47,111.43,112.0,163653.0
2015-10-07 14:00:00,112.04,112.48,110.25,110.51,103642.0,112.04,112.48,110.25,110.51,103642.0
2015-10-07 14:30:00,110.41,110.77,108.31,108.6,173285.0,110.41,110.77,108.31,108.6,173285.0
2015-10-07 15:00:00,108.51,109.64,108.41,109.0,150785.0,108.51,109.64,108.41,109.0,150785.0
2015-10-07 15:30:00,109.12,109.77,108.74,109.4,431052.0,109.12,109.77,108.74,109.4,431052.0
2015-10-08 09:30:00,109.25,110.5,106.72,107.88,139675.0,109.25,110.5,106.72,107.88,139675.0
2015-10-08 10:00:00,107.97,108.7,105.68,106.63,190517.0,107.97,108.7,105.68,106.63,190517.0
2015-10-08 10:30:00,106.47,107.21,105.58,105.83,131016.0,106.47,107.21,105.58,105.83,131016.0
2015-10-08 11:00:00,105.83,106.0,102.96,104.07,209632.0,105.83,106.0,102.96,104.07,209632.0
2015-10-08 11:30:00,104.01,105.43,103.86,105.2,217344.0,104.01,105.43,103.86,105.2,217344.0
2015-10-08 12:00:00,105.2,106.42,104.84,104.93,101408.0,105.2,106.42,104.84,104.93,101408.0
2015-10-08 12:30:00,104.93,105.79,104.82,105.09,194963.0,104.93,105.79,104.82,105.09,194963.0
2015-10-08 13:00:00,105.07,106.98,105.07,106.98,117946.0,105.07,106.98,105.07,106.98,117946.0
2015-10-08 13:30:00,106.98,106.98,105.55,105.85,126202.0,106.98,106.98,105.55,105.85,126202.0
2015-10-08 14:00:00,105.98,106.57,105.5,105.97,178150.0,105.98,106.57,105.5,105.97,178150.0
2015-10-08 14:30:00,105.97,107.88,105.69,107.28,150408.0,105.97,107.88,105.69,107.28,150408.0
2015-10-08 15:00:00,107.21,109.58,107.21,108.02,190917.0,107.21,109.58,107.21,108.02,190917.0
2015-10-08 15:30:00,108.02,109.14,107.38,109.04,431316.0,108.02,109.14,107.38,109.04,431316.0
2015-10-09 09:30:00,109.42,111.35,107.72,110.28,148784.0,109.42,111.35,107.72,110.28,148784.0
2015-10-09 10:00:00,110.08,112.5,109.92,110.61,133877.0,110.08,112.5,109.92,110.61,133877.0
2015-10-09 10:30:00,110.62,111.42,109.87,110.87,83171.0,110.62,111.42,109.87,110.87,83171.0
2015-10-09 11:00:00,110.72,110.86,109.77,110.08,81553.0,110.72,110.86,109.77,110.08,81553.0
2015-10-09 11:30:00,109.95,110.18,108.73,110.07,103074.0,109.95,110.18,108.73,110.07,103074.0
2015-10-09 12:00:00,110.07,110.55,109.52,110.08,71695.0,110.07,110.55,109.52,110.08,71695.0
2015-10-09 12:30:00,110.01,110.08,109.05,109.1,57361.0,110.01,110.08,109.05,109.1,57361.0
2015-10-09 13:00:00,109.14,109.5,108.71,109.13,59990.0,109.14,109.5,108.71,109.13,59990.0
2015-10-09 13:30:00,109.13,109.83,109.01,109.6,67567.0,109.13,109.83,109.01,109.6,67567.0
2015-10-09 14:00:00,109.65,109.91,108.82,108.93,66584.0,109.65,109.91,108.82,108.93,66584.0
2015-10-09 14:30:00,109.0,109.25,108.55,109.11,52295.0,109.0,109.25,108.55,109.11,52295.0
2015-10-09 15:00:00,109.14,109.68,108.93,109.59,83868.0,109.14,109.68,108.93,109.59,83868.0
2015-10-09 15:30:00,109.6,110.1,109.5,110.02,197145.0,109.6,110.1,109.5,110.02,197145.0
2015-10-12 09:30:00,111.02,111.97,109.08,111.12,105976.0,111.02,111.97,109.08,111.12,105976.0
2015-10-12 10:00:00,111.22,111.23,109.96,110.65,73376.0,111.22,111.23,109.96,110.65,73376.0
2015-10-12 10:30:00,110.74,111.85,109.7,111.85,70287.0,110.74,111.85,109.7,111.85,70287.0
2015-10-12 11:00:00,111.76,113.06,111.62,113.06,111763.0,111.76,113.06,111.62,113.06,111763.0
2015-10-12 11:30:00,113.04,113.25,112.38,112.87,136779.0,113.04,113.25,112.38,112.87,136779.0
2015-10-12 12:00:00,112.93,114.25,112.87,113.82,76664.0,112.93,114.25,112.87,113.82,76664.0
2015-10-12 12:30:00,113.79,113.89,112.98,113.32,102597.0,113.79,113.89,112.98,113.32,102597.0
2015-10-12 13:00:00,113.37,113.47,112.51,113.01,163327.0,113.37,113.47,112.51,113.01,163327.0
2015-10-12 13:30:00,113.0,113.36,112.9,113.18,58855.0,113.0,113.36,112.9,113.18,58855.0
2015-10-12 14:00:00,113.34,113.89,113.1,113.85,75546.0,113.34,113.89,113.1,113.85,75546.0
2015-10-12 14:30:00,113.75,113.9,113.25,113.29,85832.0,113.75,113.9,113.25,113.29,85832.0
2015-10-12 15:00:00,113.26,113.97,112.96,113.7,143527.0,113.26,113.97,112.96,113.7,143527.0
2015-10-12 15:30:00,113.71,114.08,112.94,113.25,269031.0,113.71,114.08,112.94,113.25,269031.0
2015-10-13 09:30:00,112.51,114.56,111.99,112.33,78146.0,112.51,114.56,111.99,112.33,78146.0
2015-10-13 10:00:00,112.62,113.07,112.0,112.65,75760.0,112.62,113.07,112.0,112.65,75760.0
2015-10-13 10:30:00,112.69,113.8,112.21,113.27,57567.0,112.69,113.8,112.21,113.27,57567.0
2015-10-13 11:00:00,113.33,114.48,112.88,113.21,113327.0,113.33,114.48,112.88,113.21,113327.0
2015-10-13 11:30:00,113.22,113.22,112.0,112.37,39695.0,113.22,113.22,112.0,112.37,39695.0
2015-10-13 12:00:00,112.26,112.52,111.73,111.77,43849.0,112.26,112.52,111.73,111.77,43849.0
2015-10-13 12:30:00,111.8,112.05,111.25,111.25,39738.0,111.8,112.05,111.25,111.25,39738.0
2015-10-13 13:00:00,111.24,111.51,110.89,111.26,39964.0,111.24,111.51,110.89,111.26,39964.0
2015-10-13 13:30:00,111.27,111.29,110.74,111.16,60027.0,111.27,111.29,110.74,111.16,60027.0
2015-10-13 14:00:00,111.1,111.88,110.86,110.99,92039.0,111.1,111.88,110.86,110.99,92039.0
2015-10-13 14:30:00,110.9,111.32,110.49,111.27,84131.0,110.9,111.32,110.49,111.27,84131.0
2015-10-13 15:00:00,111.33,111.33,109.69,109.79,183011.0,111.33,111.33,109.69,109.79,183011.0
2015-10-13 15:30:00,109.86,109.9,109.17,109.4,366629.0,109.86,109.9,109.17,109.4,366629.0
2015-10-14 09:30:00,109.81,112.22,109.63,111.41,153317.0,109.81,112.22,109.63,111.41,153317.0
2015-10-14 10:00:00,111.42,111.83,110.03,110.28,157995.0,111.42,111.83,110.03,110.28,157995.0
2015-10-14 10:30:00,110.19,112.41,109.84,112.22,129097.0,110.19,112.41,109.84,112.22,129097.0
2015-10-14 11:00:00,112.21,113.0,112.03,112.85,149873.0,112.21,113.0,112.03,112.85,149873.0
2015-10-14 11:30:00,112.81,112.83,111.7,112.23,114325.0,112.81,112.83,111.7,112.23,114325.0
2015-10-14 12:00:00,112.17,113.26,111.55,112.65,112687.0,112.17,113.26,111.55,112.65,112687.0
2015-10-14 12:30:00,112.69,114.17,112.0,113.56,123562.0,112.69,114.17,112.0,113.56,123562.0
2015-10-14 13:00:00,113.6,114.15,112.92,113.5,91753.0,113.6,114.15,112.92,113.5,91753.0
2015-10-14 13:30:00,113.5,113.89,113.2,113.58,111086.0,113.5,113.89,113.2,113.58,111086.0
2015-10-14 14:00:00,113.57,114.95,113.57,113.68,163759.0,113.57,114.95,113.57,113.68,163759.0
2015-10-14 14:30:00,113.65,114.03,112.55,112.98,106192.0,113.65,114.03,112.55,112.98,106192.0
2015-10-14 15:00:00,113.08,113.3,112.35,112.93,147318.0,113.08,113.3,112.35,112.93,147318.0
2015-10-14 15:30:00,112.95,113.69,112.88,113.35,311433.0,112.95,113.69,112.88,113.35,311433.0
2015-10-15 09:30:00,113.07,113.77,111.94,112.39,180270.0,113.07,113.77,111.94,112.39,180270.0
2015-10-15 10:00:00,112.32,114.43,111.47,113.44,105240.0,112.32,114.43,111.47,113.44,105240.0
2015-10-15 10:30:00,113.21,114.15,112.75,113.25,62529.0,113.21,114.15,112.75,113.25,62529.0
2015-10-15 11:00:00,113.51,113.69,112.31,112.56,51107.0,113.51,113.69,112.31,112.56,51107.0
2015-10-15 11:30:00,112.7,113.33,112.35,112.72,128672.0,112.7,113.33,112.35,112.72,128672.0
2015-10-15 12:00:00,112.67,113.54,112.52,113.31,63435.0,112.67,113.54,112.52,113.31,63435.0
2015-10-15 12:30:00,113.38,113.71,112.24,112.24,69459.0,113.38,113.71,112.24,112.24,69459.0
2015-10-15 13:00:00,112.28,113.36,112.19,112.9,56886.0,112.28,113.36,112.19,112.9,56886.0
2015-10-15 13:30:00,112.97,113.42,112.36,113.35,121314.0,112.97,113.42,112.36,113.35,121314.0
2015-10-15 14:00:00,113.43,113.82,113.1,113.52,91196.0,113.43,113.82,113.1,113.52,91196.0
2015-10-15 14:30:00,113.56,114.56,113.2,114.04,129916.0,113.56,114.56,113.2,114.04,129916.0
2015-10-15 15:00:00,114.03,115.24,113.66,115.17,257461.0,114.03,115.24,113.66,115.17,257461.0
2015-10-15 15:30:00,115.07,115.88,114.88,115.79,334025.0,115.07,115.88,114.88,115.79,334025.0
2015-10-16 09:30:00,115.75,118.83,113.83,116.8,214250.0,115.75,118.83,113.83,116.8,214250.0
2015-10-16 10:00:00,116.87,117.08,114.69,115.11,97281.0,116.87,117.08,114.69,115.11,97281.0
2015-10-16 10:30:00,115.23,116.37,114.98,115.44,54502.0,115.23,116.37,114.98,115.44,54502.0
2015-10-16 11:00:00,115.61,115.86,114.16,114.59,78886.0,115.61,115.86,114.16,114.59,78886.0
2015-10-16 11:30:00,114.47,114.9,113.97,114.4,91330.0,114.47,114.9,113.97,114.4,91330.0
2015-10-16 12:00:00,114.4,114.51,113.52,113.97,66675.0,114.4,114.51,113.52,113.97,66675.0
2015-10-16 12:30:00,113.91,114.1,113.29,113.81,51831.0,113.91,114.1,113.29,113.81,51831.0
2015-10-16 13:00:00,113.89,113.97,112.5,112.65,71531.0,113.89,113.97,112.5,112.65,71531.0
2015-10-16 13:30:00,112.65,113.28,112.56,113.04,85098.0,112.65,113.28,112.56,113.04,85098.0
2015-10-16 14:00:00,113.05,113.63,112.86,113.52,60097.0,113.05,113.63,112.86,113.52,60097.0
2015-10-16 14:30:00,113.55,113.93,113.02,113.19,78795.0,113.55,113.93,113.02,113.19,78795.0
2015-10-16 15:00:00,113.15,113.94,113.02,113.46,78771.0,113.15,113.94,113.02,113.46,78771.0
2015-10-16 15:30:00,113.59,114.64,113.53,114.02,359014.0,113.59,114.64,113.53,114.02,359014.0
2015-10-19 09:30:00,113.43,115.18,112.88,114.89,112905.0,113.43,115.18,112.88,114.89,112905.0
2015-10-19 10:00:00,114.82,116.04,114.3,115.11,170806.0,114.82,116.04,114.3,115.11,170806.0
2015-10-19 10:30:00,115.03,115.47,114.19,114.87,155724.0,115.03,115.47,114.19,114.87,155724.0
2015-10-19 11:00:00,114.74,116.16,114.42,115.94,58017.0,114.74,116.16,114.42,115.94,58017.0
2015-10-19 11:30:00,115.97,117.49,115.87,117.43,99943.0,115.97,117.49,115.87,117.43,99943.0
2015-10-19 12:00:00,117.49,117.58,115.18,115.21,115744.0,117.49,117.58,115.18,115.21,115744.0
2015-10-19 12:30:00,115.21,116.03,114.32,115.02,107101.0,115.21,116.03,114.32,115.02,107101.0
2015-10-19 13:00:00,114.98,115.16,113.14,113.55,64383.0,114.98,115.16,113.14,113.55,64383.0
2015-10-19 13:30:00,113.46,114.12,112.75,114.03,105938.0,113.46,114.12,112.75,114.03,105938.0
2015-10-19 14:00:00,114.04,114.72,113.57,114.15,71789.0,114.04,114.72,113.57,114.15,71789.0
2015-10-19 14:30:00,114.06,115.62,113.93,115.62,79813.0,114.06,115.62,113.93,115.62,79813.0
2015-10-19 15:00:00,115.69,116.66,115.18,115.73,88980.0,115.69,116.66,115.18,115.73,88980.0
2015-10-19 15:30:00,115.73,116.09,115.02,115.97,185351.0,115.73,116.09,115.02,115.97,185351.0
2015-10-20 09:30:00,115.71,115.87,113.92,114.38,95930.0,115.71,115.87,113.92,114.38,95930.0
2015-10-20 10:00:00,114.42,114.76,113.14,113.72,78580.0,114.42,114.76,113.14,113.72,78580.0
2015-10-20 10:30:00,113.72,113.72,112.55,113.17,162362.0,113.72,113.72,112.55,113.17,162362.0
2015-10-20 11:00:00,113.17,113.28,112.02,113.28,92420.0,113.17,113.28,112.02,113.28,92420.0
2015-10-20 11:30:00,113.05,113.16,112.19,112.4,119516.0,113.05,113.16,112.19,112.4,119516.0
2015-10-20 12:00:00,112.43,112.43,110.44,111.26,85428.0,112.43,112.43,110.44,111.26,85428.0
2015-10-20 12:30:00,111.14,111.97,111.07,111.83,61827.0,111.14,111.97,111.07,111.83,61827.0
2015-10-20 13:00:00,111.99,112.01,111.17,111.42,48108.0,111.99,112.01,111.17,111.42,48108.0
2015-10-20 13:30:00,111.37,111.38,110.36,111.01,76266.0,111.37,111.38,110.36,111.01,76266.0
2015-10-20 14:00:00,110.98,111.37,110.91,111.26,89579.0,110.98,111.37,110.91,111.26,89579.0
2015-10-20 14:30:00,111.36,111.64,110.84,111.34,79457.0,111.36,111.64,110.84,111.34,79457.0
2015-10-20 15:00:00,111.45,111.76,111.0,111.08,109504.0,111.45,111.76,111.0,111.08,109504.0
2015-10-20 15:30:00,111.17,111.25,110.07,110.25,235307.0,111.17,111.25,110.07,110.25,235307.0
2015-10-21 09:30:00,112.01,112.41,110.45,111.38,125529.0,112.01,112.41,110.45,111.38,125529.0
2015-10-21 10:00:00,111.21,111.21,106.73,108.22,148578.0,111.21,111.21,106.73,108.22,148578.0
2015-10-21 10:30:00,107.98,108.99,107.27,108.22,109003.0,107.98,108.99,107.27,108.22,109003.0
2015-10-21 11:00:00,108.22,108.78,106.88,108.24,121392.0,108.22,108.78,106.88,108.24,121392.0
2015-10-21 11:30:00,108.11,109.76,108.0,108.44,88577.0,108.11,109.76,108.0,108.44,88577.0
2015-10-21 12:00:00,108.32,108.87,107.96,108.68,57140.0,108.32,108.87,107.96,108.68,57140.0
2015-10-21 12:30:00,108.65,109.44,108.37,108.74,49045.0,108.65,109.44,108.37,108.74,49045.0
2015-10-21 13:00:00,108.5,108.5,106.3,106.59,57071.0,108.5,108.5,106.3,106.59,57071.0
2015-10-21 13:30:00,106.67,108.7,106.52,107.86,85099.0,106.67,108.7,106.52,107.86,85099.0
2015-10-21 14:00:00,107.67,110.28,107.67,109.92,66161.0,107.67,110.28,107.67,109.92,66161.0
2015-10-21 14:30:00,109.85,111.0,109.85,110.63,87152.0,109.85,111.0,109.85,110.63,87152.0
2015-10-21 15:00:00,110.63,111.25,109.95,110.57,86798.0,110.63,111.25,109.95,110.57,86798.0
2015-10-21 15:30:00,110.44,110.53,109.4,109.62,163021.0,110.44,110.53,109.4,109.62,163021.0
2015-10-22 09:30:00,109.87,110.53,107.66,110.39,68931.0,109.87,110.53,107.66,110.39,68931.0
2015-10-22 10:00:00,110.43,111.1,109.75,110.3,118005.0,110.43,111.1,109.75,110.3,118005.0
2015-10-22 10:30:00,110.07,111.24,109.82,110.54,54168.0,110.07,111.24,109.82,110.54,54168.0
2015-10-22 11:00:00,110.57,111.29,109.55,109.75,53215.0,110.57,111.29,109.55,109.75,53215.0
2015-10-22 11:30:00,109.69,109.72,107.94,108.35,112473.0,109.69,109.72,107.94,108.35,112473.0
2015-10-22 12:00:00,108.39,109.41,108.05,108.83,101859.0,108.39,109.41,108.05,108.83,101859.0
2015-10-22 12:30:00,108.83,110.45,108.71,109.45,103160.0,108.83,110.45,108.71,109.45,103160.0
2015-10-22 13:00:00,109.38,109.43,108.48,108.89,50634.0,109.38,109.43,108.48,108.89,50634.0
2015-10-22 13:30:00,108.93,109.18,107.95,107.99,86688.0,108.93,109.18,107.95,107.99,86688.0
2015-10-22 14:00:00,107.99,108.7,107.46,108.15,203378.0,107.99,108.7,107.46,108.15,203378.0
2015-10-22 14:30:00,108.19,109.12,107.84,108.82,133159.0,108.19,109.12,107.84,108.82,133159.0
2015-10-22 15:00:00,108.67,109.95,108.66,109.41,129688.0,108.67,109.95,108.66,109.41,129688.0
2015-10-22 15:30:00,109.38,109.57,109.03,109.49,236471.0,109.38,109.57,109.03,109.49,236471.0
2015-10-23 09:30:00,110.81,112.99,110.08,112.49,80894.0,110.81,112.99,110.08,112.49,80894.0
2015-10-23 10:00:00,112.46,113.05,111.09,111.09,126818.0,112.46,113.05,111.09,111.09,126818.0
2015-10-23 10:30:00,111.18,112.66,111.16,111.63,96087.0,111.18,112.66,111.16,111.63,96087.0
2015-10-23 11:00:00,111.7,112.38,111.31,111.63,50678.0,111.7,112.38,111.31,111.63,50678.0
2015-10-23 11:30:00,111.71,112.17,111.01,111.74,53558.0,111.71,112.17,111.01,111.74,53558.0
2015-10-23 12:00:00,111.82,112.77,111.53,112.25,73435.0,111.82,112.77,111.53,112.25,73435.0
2015-10-23 12:30:00,112.27,112.76,111.88,112.56,78985.0,112.27,112.76,111.88,112.56,78985.0
2015-10-23 13:00:00,112.42,113.05,112.24,112.97,86810.0,112.42,113.05,112.24,112.97,86810.0
2015-10-23 13:30:00,112.98,113.4,112.69,113.04,80085.0,112.98,113.4,112.69,113.04,80085.0
2015-10-23 14:00:00,113.17,113.37,112.8,113.09,82073.0,113.17,113.37,112.8,113.09,82073.0
2015-10-23 14:30:00,113.09,114.55,113.09,114.03,85606.0,113.09,114.55,113.09,114.03,85606.0
2015-10-23 15:00:00,114.09,114.23,112.91,113.08,88686.0,114.09,114.23,112.91,113.08,88686.0
2015-10-23 15:30:00,113.09,114.47,113.05,114.37,225909.0,113.09,114.47,113.05,114.37,225909.0
2015-10-26 09:30:00,114.29,114.83,112.11,112.33,85780.0,114.29,114.83,112.11,112.33,85780.0
2015-10-26 10:00:00,112.32,114.77,112.23,114.5,105909.0,112.32,114.77,112.23,114.5,105909.0
2015-10-26 10:30:00,114.41,117.28,114.15,116.28,125300.0,114.41,117.28,114.15,116.28,125300.0
2015-10-26 11:00:00,116.34,116.34,114.45,114.56,61424.0,116.34,116.34,114.45,114.56,61424.0
2015-10-26 11:30:00,114.67,115.57,114.25,114.9,192531.0,114.67,115.57,114.25,114.9,192531.0
2015-10-26 12:00:00,114.67,115.93,114.67,115.48,42315.0,114.67,115.93,114.67,115.48,42315.0
2015-10-26 12:30:00,115.39,115.57,114.69,114.9,71931.0,115.39,115.57,114.69,114.9,71931.0
2015-10-26 13:00:00,114.89,115.73,114.67,115.29,72646.0,114.89,115.73,114.67,115.29,72646.0
2015-10-26 13:30:00,115.19,115.51,114.22,114.39,81157.0,115.19,115.51,114.22,114.39,81157.0
2015-10-26 14:00:00,114.21,114.69,114.02,114.16,51016.0,114.21,114.69,114.02,114.16,51016.0
2015-10-26 14:30:00,114.31,115.2,114.12,115.03,64338.0,114.31,115.2,114.12,115.03,64338.0
2015-10-26 15:00:00,115.03,115.16,114.48,114.64,90248.0,115.03,115.16,114.48,114.64,90248.0
2015-10-26 15:30:00,114.71,115.08,114.5,114.77,159771.0,114.71,115.08,114.5,114.77,159771.0
2015-10-27 09:30:00,114.84,116.91,113.5,116.35,113858.0,114.84,116.91,113.5,116.35,113858.0
2015-10-27 10:00:00,115.96,116.83,115.78,115.8,104803.0,115.96,116.83,115.78,115.8,104803.0
2015-10-27 10:30:00,115.96,116.53,115.57,116.49,62439.0,115.96,116.53,115.57,116.49,62439.0
2015-10-27 11:00:00,116.47,117.64,116.46,117.3,105884.0,116.47,117.64,116.46,117.3,105884.0
2015-10-27 11:30:00,117.41,118.0,117.05,117.91,85640.0,117.41,118.0,117.05,117.91,85640.0
2015-10-27 12:00:00,117.9,117.97,116.8,117.0,99498.0,117.9,117.97,116.8,117.0,99498.0
2015-10-27 12:30:00,116.97,117.24,116.15,116.68,85538.0,116.97,117.24,116.15,116.68,85538.0
2015-10-27 13:00:00,116.53,116.96,116.32,116.66,73987.0,116.53,116.96,116.32,116.66,73987.0
2015-10-27 13:30:00,116.67,118.0,116.51,117.99,86594.0,116.67,118.0,116.51,117.99,86594.0
2015-10-27 14:00:00,117.92,118.6,117.32,117.83,112318.0,117.92,118.6,117.32,117.83,112318.0
2015-10-27 14:30:00,117.83,118.65,117.67,118.53,117768.0,117.83,118.65,117.67,118.53,117768.0
2015-10-27 15:00:00,118.64,119.49,118.54,119.47,201393.0,118.64,119.49,118.54,119.47,201393.0
2015-10-27 15:30:00,119.48,121.11,119.32,121.01,684430.0,119.48,121.11,119.32,121.01,684430.0
2015-10-28 09:30:00,120.4,121.87,119.12,120.48,238022.0,120.4,121.87,119.12,120.48,238022.0
2015-10-28 10:00:00,120.48,121.58,119.15,120.17,434862.0,120.48,121.58,119.15,120.17,434862.0
2015-10-28 10:30:00,120.0,120.46,119.0,119.36,329803.0,120.0,120.46,119.0,119.36,329803.0
2015-10-28 11:00:00,119.36,120.48,118.41,119.21,172182.0,119.36,120.48,118.41,119.21,172182.0
2015-10-28 11:30:00,119.27,119.62,118.19,118.56,147316.0,119.27,119.62,118.19,118.56,147316.0
2015-10-28 12:00:00,118.56,119.29,117.86,118.92,212348.0,118.56,119.29,117.86,118.92,212348.0
2015-10-28 12:30:00,118.91,119.2,118.03,119.08,229684.0,118.91,119.2,118.03,119.08,229684.0
2015-10-28 13:00:00,119.08,119.2,118.24,118.8,125607.0,119.08,119.2,118.24,118.8,125607.0
2015-10-28 13:30:00,118.86,119.47,118.36,118.75,166862.0,118.86,119.47,118.36,118.75,166862.0
2015-10-28 14:00:00,118.46,119.0,116.52,117.64,183307.0,118.46,119.0,116.52,117.64,183307.0
2015-10-28 14:30:00,117.65,118.76,116.81,118.56,183764.0,117.65,118.76,116.81,118.56,183764.0
2015-10-28 15:00:00,118.61,119.77,117.72,118.43,247356.0,118.61,119.77,117.72,118.43,247356.0
2015-10-28 15:30:00,118.48,120.34,118.48,120.1,350978.0,118.48,120.34,118.48,120.1,350978.0
2015-10-29 09:30:00,126.56,128.4,122.68,125.0,506388.0,126.56,128.4,122.68,125.0,506388.0
2015-10-29 10:00:00,125.04,126.67,124.97,126.01,331994.0,125.04,126.67,124.97,126.01,331994.0
2015-10-29 10:30:00,126.11,127.82,125.3,127.82,245348.0,126.11,127.82,125.3,127.82,245348.0
2015-10-29 11:00:00,127.7,128.5,127.67,128.25,160840.0,127.7,128.5,127.67,128.25,160840.0
2015-10-29 11:30:00,128.24,129.13,127.28,127.47,267068.0,128.24,129.13,127.28,127.47,267068.0
2015-10-29 12:00:00,127.49,127.76,125.88,126.71,183383.0,127.49,127.76,125.88,126.71,183383.0
2015-10-29 12:30:00,126.78,128.48,126.76,128.08,136150.0,126.78,128.48,126.76,128.08,136150.0
2015-10-29 13:00:00,128.0,128.0,126.76,126.84,113689.0,128.0,128.0,126.76,126.84,113689.0
2015-10-29 13:30:00,126.85,127.14,125.01,125.78,210490.0,126.85,127.14,125.01,125.78,210490.0
2015-10-29 14:00:00,125.67,126.12,124.29,125.39,158274.0,125.67,126.12,124.29,125.39,158274.0
2015-10-29 14:30:00,125.47,126.19,124.93,125.06,134112.0,125.47,126.19,124.93,125.06,134112.0
2015-10-29 15:00:00,125.07,125.87,125.06,125.19,148918.0,125.07,125.87,125.06,125.19,148918.0
2015-10-29 15:30:00,125.17,126.62,125.12,126.17,386975.0,125.17,126.62,125.12,126.17,386975.0
2015-10-30 09:30:00,126.93,126.93,123.0,123.13,158760.0,126.93,126.93,123.0,123.13,158760.0
2015-10-30 10:00:00,123.41,124.2,122.69,123.83,145683.0,123.41,124.2,122.69,123.83,145683.0
2015-10-30 10:30:00,123.8,126.0,123.74,124.77,109360.0,123.8,126.0,123.74,124.77,109360.0
2015-10-30 11:00:00,124.76,125.7,124.75,125.43,98407.0,124.76,125.7,124.75,125.43,98407.0
2015-10-30 11:30:00,125.47,126.48,125.28,126.2,161807.0,125.47,126.48,125.28,126.2,161807.0
2015-10-30 12:00:00,126.17,126.32,125.09,125.59,75433.0,126.17,126.32,125.09,125.59,75433.0
2015-10-30 12:30:00,125.5,126.36,125.42,125.97,73351.0,125.5,126.36,125.42,125.97,73351.0
2015-10-30 13:00:00,125.98,126.85,125.95,126.64,60213.0,125.98,126.85,125.95,126.64,60213.0
2015-10-30 13:30:00,126.69,126.88,126.44,126.51,71012.0,126.69,126.88,126.44,126.51,71012.0
2015-10-30 14:00:00,126.51,126.57,126.12,126.16,69064.0,126.51,126.57,126.12,126.16,69064.0
2015-10-30 14:30:00,126.1,126.67,125.48,125.71,79696.0,126.1,126.67,125.48,125.71,79696.0
2015-10-30 15:00:00,125.81,125.81,124.54,124.83,90620.0,125.81,125.81,124.54,124.83,90620.0
2015-10-30 15:30:00,124.91,125.89,124.61,124.68,287160.0,124.91,125.89,124.61,124.68,287160.0
2015-11-02 09:30:00,123.6,127.0,122.71,126.99,139615.0,123.6,127.0,122.71,126.99,139615.0
2015-11-02 10:00:00,127.0,127.5,125.82,126.74,222767.0,127.0,127.5,125.82,126.74,222767.0
2015-11-02 10:30:00,126.75,127.52,126.65,127.5,190876.0,126.75,127.52,126.65,127.5,190876.0
2015-11-02 11:00:00,127.52,128.35,127.26,127.55,41537.0,127.52,128.35,127.26,127.55,41537.0
2015-11-02 11:30:00,127.48,127.96,126.16,126.36,64061.0,127.48,127.96,126.16,126.36,64061.0
2015-11-02 12:00:00,126.38,126.86,125.64,125.99,53229.0,126.38,126.86,125.64,125.99,53229.0
2015-11-02 12:30:00,126.05,126.84,125.76,126.56,71901.0,126.05,126.84,125.76,126.56,71901.0
2015-11-02 13:00:00,126.58,126.73,125.58,125.89,73663.0,126.58,126.73,125.58,125.89,73663.0
2015-11-02 13:30:00,125.87,125.97,125.13,125.51,65138.0,125.87,125.97,125.13,125.51,65138.0
2015-11-02 14:00:00,125.55,126.4,125.49,126.02,84511.0,125.55,126.4,125.49,126.02,84511.0
2015-11-02 14:30:00,126.09,126.85,126.09,126.6,89761.0,126.09,126.85,126.09,126.6,89761.0
2015-11-02 15:00:00,126.59,126.95,126.36,126.83,90257.0,126.59,126.95,126.36,126.83,90257.0
2015-11-02 15:30:00,126.85,127.16,126.38,126.94,191985.0,126.85,127.16,126.38,126.94,191985.0
2015-11-03 09:30:00,127.21,127.4,125.61,126.3,100073.0,127.21,127.4,125.61,126.3,100073.0
2015-11-03 10:00:00,126.34,127.75,126.25,126.98,86131.0,126.34,127.75,126.25,126.98,86131.0
2015-11-03 10:30:00,126.98,128.24,126.64,127.1,138977.0,126.98,128.24,126.64,127.1,138977.0
2015-11-03 11:00:00,127.17,127.53,126.82,127.18,100834.0,127.17,127.53,126.82,127.18,100834.0
2015-11-03 11:30:00,127.21,128.19,127.0,128.08,137331.0,127.21,128.19,127.0,128.08,137331.0
2015-11-03 12:00:00,128.17,128.8,127.94,128.4,99676.0,128.17,128.8,127.94,128.4,99676.0
2015-11-03 12:30:00,128.32,128.98,128.31,128.92,79110.0,128.32,128.98,128.31,128.92,79110.0
2015-11-03 13:00:00,128.78,128.84,127.9,127.9,100514.0,128.78,128.84,127.9,127.9,100514.0
2015-11-03 13:30:00,127.97,128.33,127.48,128.03,38180.0,127.97,128.33,127.48,128.03,38180.0
2015-11-03 14:00:00,128.2,128.2,127.58,128.03,49042.0,128.2,128.2,127.58,128.03,49042.0
2015-11-03 14:30:00,128.04,128.12,127.65,127.75,58840.0,128.04,128.12,127.65,127.75,58840.0
2015-11-03 15:00:00,127.71,128.3,127.65,127.95,141559.0,127.71,128.3,127.65,127.95,141559.0
2015-11-03 15:30:00,127.91,128.42,127.45,128.37,230784.0,127.91,128.42,127.45,128.37,230784.0
2015-11-04 09:30:00,128.88,128.94,124.14,124.15,203660.0,128.88,128.94,124.14,124.15,203660.0
2015-11-04 10:00:00,124.46,126.2,124.15,125.67,138498.0,124.46,126.2,124.15,125.67,138498.0
2015-11-04 10:30:00,125.74,125.75,123.29,123.37,115890.0,125.74,125.75,123.29,123.37,115890.0
2015-11-04 11:00:00,123.19,124.28,122.89,122.9,85451.0,123.19,124.28,122.89,122.9,85451.0
2015-11-04 11:30:00,123.16,123.63,122.56,123.42,60725.0,123.16,123.63,122.56,123.42,60725.0
2015-11-04 12:00:00,123.31,124.17,123.02,123.91,67580.0,123.31,124.17,123.02,123.91,67580.0
2015-11-04 12:30:00,123.9,124.22,123.4,123.7,51550.0,123.9,124.22,123.4,123.7,51550.0
2015-11-04 13:00:00,123.8,124.1,123.14,124.02,44363.0,123.8,124.1,123.14,124.02,44363.0
2015-11-04 13:30:00,124.06,124.31,123.9,124.21,49779.0,124.06,124.31,123.9,124.21,49779.0
2015-11-04 14:00:00,124.22,125.17,124.07,125.01,151857.0,124.22,125.17,124.07,125.01,151857.0
2015-11-04 14:30:00,125.05,125.27,124.36,124.85,80966.0,125.05,125.27,124.36,124.85,80966.0
2015-11-04 15:00:00,124.95,125.44,124.62,125.2,80773.0,124.95,125.44,124.62,125.2,80773.0
2015-11-04 15:30:00,125.2,125.3,124.65,124.91,139742.0,125.2,125.3,124.65,124.91,139742.0
2015-11-05 09:30:00,125.0,126.34,124.07,124.87,101675.0,125.0,126.34,124.07,124.87,101675.0
2015-11-05 10:00:00,124.71,125.47,122.42,122.59,97058.0,124.71,125.47,122.42,122.59,97058.0
2015-11-05 10:30:00,122.64,123.11,122.16,122.4,63757.0,122.64,123.11,122.16,122.4,63757.0
2015-11-05 11:00:00,122.51,123.51,122.32,122.89,100629.0,122.51,123.51,122.32,122.89,100629.0
2015-11-05 11:30:00,122.81,123.16,122.34,122.71,77124.0,122.81,123.16,122.34,122.71,77124.0
2015-11-05 12:00:00,122.82,123.49,122.62,122.91,69264.0,122.82,123.49,122.62,122.91,69264.0
2015-11-05 12:30:00,122.99,123.69,122.76,123.69,22541.0,122.99,123.69,122.76,123.69,22541.0
2015-11-05 13:00:00,123.8,123.8,122.56,122.58,77717.0,123.8,123.8,122.56,122.58,77717.0
2015-11-05 13:30:00,122.69,123.19,122.34,122.37,137566.0,122.69,123.19,122.34,122.37,137566.0
2015-11-05 14:00:00,122.41,122.91,121.84,122.03,101810.0,122.41,122.91,121.84,122.03,101810.0
2015-11-05 14:30:00,122.17,122.47,121.82,122.46,48456.0,122.17,122.47,121.82,122.46,48456.0
2015-11-05 15:00:00,122.46,122.58,121.98,122.47,71219.0,122.46,122.58,121.98,122.47,71219.0
2015-11-05 15:30:00,122.41,122.79,121.89,121.89,211891.0,122.41,122.79,121.89,121.89,211891.0
2015-11-06 09:30:00,120.25,121.34,119.06,119.97,269644.0,120.25,121.34,119.06,119.97,269644.0
2015-11-06 10:00:00,120.29,120.29,118.52,119.25,204704.0,120.29,120.29,118.52,119.25,204704.0
2015-11-06 10:30:00,119.37,120.82,118.87,119.46,320008.0,119.37,120.82,118.87,119.46,320008.0
2015-11-06 11:00:00,119.5,120.46,118.65,118.84,352212.0,119.5,120.46,118.65,118.84,352212.0
2015-11-06 11:30:00,118.98,120.5,118.93,119.75,273788.0,118.98,120.5,118.93,119.75,273788.0
2015-11-06 12:00:00,119.83,119.99,118.54,118.8,201544.0,119.83,119.99,118.54,118.8,201544.0
2015-11-06 12:30:00,118.91,119.71,118.81,118.91,130926.0,118.91,119.71,118.81,118.91,130926.0
2015-11-06 13:00:00,118.99,119.41,118.58,118.63,183098.0,118.99,119.41,118.58,118.63,183098.0
2015-11-06 13:30:00,118.54,119.04,117.16,118.55,419478.0,118.54,119.04,117.16,118.55,419478.0
2015-11-06 14:00:00,118.57,118.88,117.77,117.91,184712.0,118.57,118.88,117.77,117.91,184712.0
2015-11-06 14:30:00,117.85,118.04,117.01,117.16,323660.0,117.85,118.04,117.01,117.16,323660.0
2015-11-06 15:00:00,117.18,118.06,117.16,117.92,307876.0,117.18,118.06,117.16,117.92,307876.0
2015-11-06 15:30:00,117.94,118.28,117.73,117.94,545966.0,117.94,118.28,117.73,117.94,545966.0
2015-11-09 09:30:00,117.7,120.11,116.94,119.27,72582.0,117.7,120.11,116.94,119.27,72582.0
2015-11-09 10:00:00,119.11,119.3,117.25,119.12,86394.0,119.11,119.3,117.25,119.12,86394.0
2015-11-09 10:30:00,119.12,119.94,118.46,119.78,97166.0,119.12,119.94,118.46,119.78,97166.0
2015-11-09 11:00:00,119.78,119.88,117.85,118.0,145495.0,119.78,119.88,117.85,118.0,145495.0
2015-11-09 11:30:00,118.08,118.52,117.68,117.87,95200.0,118.08,118.52,117.68,117.87,95200.0
2015-11-09 12:00:00,117.92,119.15,117.75,118.86,104717.0,117.92,119.15,117.75,118.86,104717.0
2015-11-09 12:30:00,118.73,119.0,118.12,118.33,49100.0,118.73,119.0,118.12,118.33,49100.0
2015-11-09 13:00:00,118.34,118.43,118.05,118.1,43673.0,118.34,118.43,118.05,118.1,43673.0
2015-11-09 13:30:00,118.03,118.72,117.91,118.3,44321.0,118.03,118.72,117.91,118.3,44321.0
2015-11-09 14:00:00,118.16,119.16,118.05,118.43,44215.0,118.16,119.16,118.05,118.43,44215.0
2015-11-09 14:30:00,118.5,118.83,118.35,118.59,105641.0,118.5,118.83,118.35,118.59,105641.0
2015-11-09 15:00:00,118.62,118.75,118.24,118.34,59524.0,118.62,118.75,118.24,118.34,59524.0
2015-11-09 15:30:00,118.42,119.45,118.41,118.84,162620.0,118.42,119.45,118.41,118.84,162620.0
2015-11-10 09:30:00,118.8,119.95,117.64,118.51,80071.0,118.8,119.95,117.64,118.51,80071.0
2015-11-10 10:00:00,118.33,118.63,117.73,117.85,68589.0,118.33,118.63,117.73,117.85,68589.0
2015-11-10 10:30:00,117.8,118.35,117.62,117.87,64672.0,117.8,118.35,117.62,117.87,64672.0
2015-11-10 11:00:00,117.91,118.19,117.66,117.91,37099.0,117.91,118.19,117.66,117.91,37099.0
2015-11-10 11:30:00,117.96,118.38,117.9,118.24,40588.0,117.96,118.38,117.9,118.24,40588.0
2015-11-10 12:00:00,118.2,118.36,117.56,118.33,35328.0,118.2,118.36,117.56,118.33,35328.0
2015-11-10 12:30:00,118.25,118.35,117.66,117.91,49458.0,118.25,118.35,117.66,117.91,49458.0
2015-11-10 13:00:00,117.91,118.12,117.59,117.68,29498.0,117.91,118.12,117.59,117.68,29498.0
2015-11-10 13:30:00,117.72,118.59,117.66,118.28,62606.0,117.72,118.59,117.66,118.28,62606.0
2015-11-10 14:00:00,118.32,118.73,118.0,118.09,70448.0,118.32,118.73,118.0,118.09,70448.0
2015-11-10 14:30:00,118.09,118.21,117.56,118.13,52232.0,118.09,118.21,117.56,118.13,52232.0
2015-11-10 15:00:00,118.09,118.7,117.91,118.62,60755.0,118.09,118.7,117.91,118.62,60755.0
2015-11-10 15:30:00,118.69,118.97,118.49,118.91,121407.0,118.69,118.97,118.49,118.91,121407.0
2015-11-11 09:30:00,119.59,119.9,117.52,118.95,164502.0,119.59,119.9,117.52,118.95,164502.0
2015-11-11 10:00:00,118.96,119.07,118.33,118.88,43879.0,118.96,119.07,118.33,118.88,43879.0
2015-11-11 10:30:00,118.8,118.89,117.99,118.52,44800.0,118.8,118.89,117.99,118.52,44800.0
2015-11-11 11:00:00,118.52,118.61,118.21,118.56,88896.0,118.52,118.61,118.21,118.56,88896.0
2015-11-11 11:30:00,118.65,118.94,118.16,118.94,55212.0,118.65,118.94,118.16,118.94,55212.0
2015-11-11 12:00:00,118.89,119.9,118.68,119.56,44429.0,118.89,119.9,118.68,119.56,44429.0
2015-11-11 12:30:00,119.56,119.82,118.88,119.22,47883.0,119.56,119.82,118.88,119.22,47883.0
2015-11-11 13:00:00,119.23,119.33,118.51,118.65,43013.0,119.23,119.33,118.51,118.65,43013.0
2015-11-11 13:30:00,118.67,119.12,118.51,118.82,42673.0,118.67,119.12,118.51,118.82,42673.0
2015-11-11 14:00:00,118.92,119.14,118.43,118.78,40465.0,118.92,119.14,118.43,118.78,40465.0
2015-11-11 14:30:00,118.66,118.77,118.07,118.26,69473.0,118.66,118.77,118.07,118.26,69473.0
2015-11-11 15:00:00,118.18,118.62,118.02,118.18,77594.0,118.18,118.62,118.02,118.18,77594.0
2015-11-11 15:30:00,118.11,118.39,118.11,118.19,96451.0,118.11,118.39,118.11,118.19,96451.0
2015-11-12 09:30:00,117.78,118.29,117.05,117.58,40237.0,117.78,118.29,117.05,117.58,40237.0
2015-11-12 10:00:00,117.28,118.02,116.87,117.77,49241.0,117.28,118.02,116.87,117.77,49241.0
2015-11-12 10:30:00,117.79,118.94,117.73,118.44,36545.0,117.79,118.94,117.73,118.44,36545.0
2015-11-12 11:00:00,118.46,119.11,118.32,118.67,54658.0,118.46,119.11,118.32,118.67,54658.0
2015-11-12 11:30:00,118.52,118.61,117.94,118.21,59177.0,118.52,118.61,117.94,118.21,59177.0
2015-11-12 12:00:00,118.31,118.35,117.9,118.28,27938.0,118.31,118.35,117.9,118.28,27938.0
2015-11-12 12:30:00,118.29,118.66,117.98,118.41,47204.0,118.29,118.66,117.98,118.41,47204.0
2015-11-12 13:00:00,118.39,118.63,118.26,118.32,31163.0,118.39,118.63,118.26,118.32,31163.0
2015-11-12 13:30:00,118.37,118.4,117.68,117.95,38810.0,118.37,118.4,117.68,117.95,38810.0
2015-11-12 14:00:00,117.97,118.3,117.72,118.2,72400.0,117.97,118.3,117.72,118.2,72400.0
2015-11-12 14:30:00,118.12,118.25,117.11,117.55,93911.0,118.12,118.25,117.11,117.55,93911.0
2015-11-12 15:00:00,117.58,117.81,117.12,117.8,45998.0,117.58,117.81,117.12,117.8,45998.0
2015-11-12 15:30:00,117.81,117.91,117.3,117.3,206479.0,117.81,117.91,117.3,117.3,206479.0
2015-11-13 09:30:00,117.13,120.4,116.78,120.03,94738.0,117.13,120.4,116.78,120.03,94738.0
2015-11-13 10:00:00,120.0,121.36,119.81,121.27,156581.0,120.0,121.36,119.81,121.27,156581.0
2015-11-13 10:30:00,121.3,122.52,120.19,122.52,99185.0,121.3,122.52,120.19,122.52,99185.0
2015-11-13 11:00:00,122.42,122.52,121.12,122.07,144764.0,122.42,122.52,121.12,122.07,144764.0
2015-11-13 11:30:00,121.91,122.49,120.95,121.13,130909.0,121.91,122.49,120.95,121.13,130909.0
2015-11-13 12:00:00,121.07,122.21,120.97,122.05,102817.0,121.07,122.21,120.97,122.05,102817.0
2015-11-13 12:30:00,122.05,122.39,121.83,122.28,80687.0,122.05,122.39,121.83,122.28,80687.0
2015-11-13 13:00:00,122.27,122.94,122.08,122.83,131151.0,122.27,122.94,122.08,122.83,131151.0
2015-11-13 13:30:00,122.75,122.79,121.84,122.25,150055.0,122.75,122.79,121.84,122.25,150055.0
2015-11-13 14:00:00,122.22,122.55,121.6,121.9,142948.0,122.22,122.55,121.6,121.9,142948.0
2015-11-13 14:30:00,121.96,122.3,121.7,121.97,173060.0,121.96,122.3,121.7,121.97,173060.0
2015-11-13 15:00:00,122.06,122.59,122.0,122.51,119807.0,122.06,122.59,122.0,122.51,119807.0
2015-11-13 15:30:00,122.49,123.09,122.42,123.05,374257.0,122.49,123.09,122.42,123.05,374257.0
2015-11-16 09:30:00,122.28,123.75,121.52,122.45,203792.0,122.28,123.75,121.52,122.45,203792.0
2015-11-16 10:00:00,122.57,124.3,122.32,123.09,126619.0,122.57,124.3,122.32,123.09,126619.0
2015-11-16 10:30:00,122.87,123.37,122.15,122.17,129238.0,122.87,123.37,122.15,122.17,129238.0
2015-11-16 11:00:00,122.03,122.41,121.73,122.06,103383.0,122.03,122.41,121.73,122.06,103383.0
2015-11-16 11:30:00,122.14,123.09,122.08,122.8,55393.0,122.14,123.09,122.08,122.8,55393.0
2015-11-16 12:00:00,122.76,122.95,122.38,122.68,57115.0,122.76,122.95,122.38,122.68,57115.0
2015-11-16 12:30:00,122.66,123.67,122.47,123.52,40233.0,122.66,123.67,122.47,123.52,40233.0
2015-11-16 13:00:00,123.52,124.0,123.05,123.41,48410.0,123.52,124.0,123.05,123.41,48410.0
2015-11-16 13:30:00,123.5,123.71,122.93,123.38,55827.0,123.5,123.71,122.93,123.38,55827.0
2015-11-16 14:00:00,123.42,123.65,123.05,123.64,76153.0,123.42,123.65,123.05,123.64,76153.0
2015-11-16 14:30:00,123.61,125.13,123.61,124.9,66797.0,123.61,125.13,123.61,124.9,66797.0
2015-11-16 15:00:00,124.89,125.36,124.8,125.02,104206.0,124.89,125.36,124.8,125.02,104206.0
2015-11-16 15:30:00,125.03,125.5,124.88,125.36,262917.0,125.03,125.5,124.88,125.36,262917.0
2015-11-17 09:30:00,125.08,126.34,124.27,126.34,67056.0,125.08,126.34,124.27,126.34,67056.0
2015-11-17 10:00:00,126.55,128.15,125.86,127.99,82706.0,126.55,128.15,125.86,127.99,82706.0
2015-11-17 10:30:00,127.8,128.2,127.62,128.0,130962.0,127.8,128.2,127.62,128.0,130962.0
2015-11-17 11:00:00,127.98,128.1,127.42,127.57,58288.0,127.98,128.1,127.42,127.57,58288.0
2015-11-17 11:30:00,127.65,127.88,126.86,127.45,50855.0,127.65,127.88,126.86,127.45,50855.0
2015-11-17 12:00:00,127.51,127.83,127.33,127.49,48684.0,127.51,127.83,127.33,127.49,48684.0
2015-11-17 12:30:00,127.45,127.66,127.1,127.6,45198.0,127.45,127.66,127.1,127.6,45198.0
2015-11-17 13:00:00,127.66,128.09,127.35,127.49,66179.0,127.66,128.09,127.35,127.49,66179.0
2015-11-17 13:30:00,127.45,128.17,127.33,128.03,92116.0,127.45,128.17,127.33,128.03,92116.0
2015-11-17 14:00:00,128.03,128.23,127.24,127.6,88217.0,128.03,128.23,127.24,127.6,88217.0
2015-11-17 14:30:00,127.59,127.78,127.3,127.75,83656.0,127.59,127.78,127.3,127.75,83656.0
2015-11-17 15:00:00,127.76,127.87,127.35,127.48,87028.0,127.76,127.87,127.35,127.48,87028.0
2015-11-17 15:30:00,127.56,128.36,127.51,128.3,332601.0,127.56,128.36,127.51,128.3,332601.0
2015-11-18 09:30:00,128.01,129.28,127.84,128.47,80129.0,128.01,129.28,127.84,128.47,80129.0
2015-11-18 10:00:00,128.77,129.48,128.6,129.0,55612.0,128.77,129.48,128.6,129.0,55612.0
2015-11-18 10:30:00,129.04,129.23,128.61,128.92,71927.0,129.04,129.23,128.61,128.92,71927.0
2015-11-18 11:00:00,128.85,129.74,128.75,129.57,58798.0,128.85,129.74,128.75,129.57,58798.0
2015-11-18 11:30:00,129.63,131.35,129.62,131.11,168511.0,129.63,131.35,129.62,131.11,168511.0
2015-11-18 12:00:00,131.07,132.03,130.73,131.39,90200.0,131.07,132.03,130.73,131.39,90200.0
2015-11-18 12:30:00,131.37,131.8,131.03,131.4,59060.0,131.37,131.8,131.03,131.4,59060.0
2015-11-18 13:00:00,131.35,131.93,131.35,131.9,51892.0,131.35,131.93,131.35,131.9,51892.0
2015-11-18 13:30:00,131.78,132.18,131.78,132.01,79022.0,131.78,132.18,131.78,132.01,79022.0
2015-11-18 14:00:00,132.01,132.79,131.76,132.35,145111.0,132.01,132.79,131.76,132.35,145111.0
2015-11-18 14:30:00,132.51,132.79,132.39,132.78,103756.0,132.51,132.79,132.39,132.78,103756.0
2015-11-18 15:00:00,132.79,132.96,132.24,132.81,179467.0,132.79,132.96,132.24,132.81,179467.0
2015-11-18 15:30:00,132.8,133.42,132.57,133.26,273666.0,132.8,133.42,132.57,133.26,273666.0
2015-11-19 09:30:00,133.01,134.0,131.01,132.56,99932.0,133.01,134.0,131.01,132.56,99932.0
2015-11-19 10:00:00,132.6,132.62,130.69,131.27,89371.0,132.6,132.62,130.69,131.27,89371.0
2015-11-19 10:30:00,131.4,131.4,130.12,130.5,69848.0,131.4,131.4,130.12,130.5,69848.0
2015-11-19 11:00:00,130.66,131.34,130.23,130.57,39968.0,130.66,131.34,130.23,130.57,39968.0
2015-11-19 11:30:00,130.63,131.28,130.46,130.54,38809.0,130.63,131.28,130.46,130.54,38809.0
2015-11-19 12:00:00,130.59,131.23,130.31,130.96,34568.0,130.59,131.23,130.31,130.96,34568.0
2015-11-19 12:30:00,130.92,131.41,130.21,130.44,72837.0,130.92,131.41,130.21,130.44,72837.0
2015-11-19 13:00:00,130.37,130.64,130.15,130.38,24960.0,130.37,130.64,130.15,130.38,24960.0
2015-11-19 13:30:00,130.48,130.88,130.41,130.62,42084.0,130.48,130.88,130.41,130.62,42084.0
2015-11-19 14:00:00,130.62,131.0,130.21,130.36,60531.0,130.62,131.0,130.21,130.36,60531.0
2015-11-19 14:30:00,130.45,130.6,129.77,130.1,104058.0,130.45,130.6,129.77,130.1,104058.0
2015-11-19 15:00:00,130.13,130.32,129.85,130.0,53783.0,130.13,130.32,129.85,130.0,53783.0
2015-11-19 15:30:00,129.98,130.38,129.79,130.07,130600.0,129.98,130.38,129.79,130.07,130600.0
2015-11-20 09:30:00,132.54,133.64,131.01,132.57,168626.0,132.54,133.64,131.01,132.57,168626.0
2015-11-20 10:00:00,132.35,132.59,131.3,132.53,57840.0,132.35,132.59,131.3,132.53,57840.0
2015-11-20 10:30:00,132.56,132.88,131.82,131.83,57061.0,132.56,132.88,131.82,131.83,57061.0
2015-11-20 11:00:00,131.91,133.5,131.76,133.28,124088.0,131.91,133.5,131.76,133.28,124088.0
2015-11-20 11:30:00,133.31,133.43,132.7,132.82,115770.0,133.31,133.43,132.7,132.82,115770.0
2015-11-20 12:00:00,132.77,132.91,132.29,132.33,99181.0,132.77,132.91,132.29,132.33,99181.0
2015-11-20 12:30:00,132.35,132.53,131.28,131.42,59426.0,132.35,132.53,131.28,131.42,59426.0
2015-11-20 13:00:00,131.37,132.31,131.36,132.16,93304.0,131.37,132.31,131.36,132.16,93304.0
2015-11-20 13:30:00,132.16,132.23,130.82,131.19,102270.0,132.16,132.23,130.82,131.19,102270.0
2015-11-20 14:00:00,131.13,131.54,131.06,131.18,74277.0,131.13,131.54,131.06,131.18,74277.0
2015-11-20 14:30:00,131.18,131.47,130.64,130.66,126875.0,131.18,131.47,130.64,130.66,126875.0
2015-11-20 15:00:00,130.59,130.96,130.2,130.84,90290.0,130.59,130.96,130.2,130.84,90290.0
2015-11-20 15:30:00,130.86,131.04,130.11,130.53,250779.0,130.86,131.04,130.11,130.53,250779.0
2015-11-23 09:30:00,130.78,133.85,130.11,133.85,115052.0,130.78,133.85,130.11,133.85,115052.0
2015-11-23 10:00:00,133.77,134.71,131.5,131.74,127925.0,133.77,134.71,131.5,131.74,127925.0
2015-11-23 10:30:00,131.74,132.39,131.73,132.12,29039.0,131.74,132.39,131.73,132.12,29039.0
2015-11-23 11:00:00,132.08,132.82,131.98,132.82,21253.0,132.08,132.82,131.98,132.82,21253.0
2015-11-23 11:30:00,132.85,133.34,132.57,132.89,37527.0,132.85,133.34,132.57,132.89,37527.0
2015-11-23 12:00:00,132.74,133.0,132.14,132.58,44478.0,132.74,133.0,132.14,132.58,44478.0
2015-11-23 12:30:00,132.54,132.58,131.98,132.14,24990.0,132.54,132.58,131.98,132.14,24990.0
2015-11-23 13:00:00,132.16,132.49,132.08,132.32,39446.0,132.16,132.49,132.08,132.32,39446.0
2015-11-23 13:30:00,132.31,132.45,131.97,131.97,36316.0,132.31,132.45,131.97,131.97,36316.0
2015-11-23 14:00:00,132.02,132.3,131.71,131.92,39990.0,132.02,132.3,131.71,131.92,39990.0
2015-11-23 14:30:00,131.94,132.15,131.3,131.82,38815.0,131.94,132.15,131.3,131.82,38815.0
2015-11-23 15:00:00,131.84,132.06,131.65,131.9,38941.0,131.84,132.06,131.65,131.9,38941.0
2015-11-23 15:30:00,131.85,132.41,131.66,132.3,160374.0,131.85,132.41,131.66,132.3,160374.0
2015-11-24 09:30:00,130.73,132.83,130.08,132.05,79332.0,130.73,132.83,130.08,132.05,79332.0
2015-11-24 10:00:00,131.9,132.36,131.54,132.09,76991.0,131.9,132.36,131.54,132.09,76991.0
2015-11-24 10:30:00,132.03,132.2,131.16,131.16,63828.0,132.03,132.2,131.16,131.16,63828.0
2015-11-24 11:00:00,131.19,131.55,130.83,131.14,67976.0,131.19,131.55,130.83,131.14,67976.0
2015-11-24 11:30:00,131.12,131.32,130.91,131.19,45802.0,131.12,131.32,130.91,131.19,45802.0
2015-11-24 12:00:00,131.19,131.55,131.11,131.3,38246.0,131.19,131.55,131.11,131.3,38246.0
2015-11-24 12:30:00,131.16,131.74,131.16,131.72,22753.0,131.16,131.74,131.16,131.72,22753.0
2015-11-24 13:00:00,131.76,132.7,131.73,132.58,35463.0,131.76,132.7,131.73,132.58,35463.0
2015-11-24 13:30:00,132.53,132.72,132.2,132.28,47580.0,132.53,132.72,132.2,132.28,47580.0
2015-11-24 14:00:00,132.28,132.41,131.09,131.45,72231.0,132.28,132.41,131.09,131.45,72231.0
2015-11-24 14:30:00,131.44,132.35,131.43,132.27,22553.0,131.44,132.35,131.43,132.27,22553.0
2015-11-24 15:00:00,132.2,132.81,132.15,132.57,67049.0,132.2,132.81,132.15,132.57,67049.0
2015-11-24 15:30:00,132.53,133.2,132.24,133.13,192757.0,132.53,133.2,132.24,133.13,192757.0
2015-11-25 09:30:00,133.16,133.9,133.14,133.83,36742.0,133.16,133.9,133.14,133.83,36742.0
2015-11-25 10:00:00,133.74,134.0,132.62,132.62,22923.0,133.74,134.0,132.62,132.62,22923.0
2015-11-25 10:30:00,132.54,132.97,132.03,132.72,56985.0,132.54,132.97,132.03,132.72,56985.0
2015-11-25 11:00:00,132.65,133.1,131.94,132.05,31063.0,132.65,133.1,131.94,132.05,31063.0
2015-11-25 11:30:00,132.11,132.97,132.1,132.66,36318.0,132.11,132.97,132.1,132.66,36318.0
2015-11-25 12:00:00,132.76,133.14,132.45,133.02,32574.0,132.76,133.14,132.45,133.02,32574.0
2015-11-25 12:30:00,133.05,133.16,132.55,132.55,16439.0,133.05,133.16,132.55,132.55,16439.0
2015-11-25 13:00:00,132.46,132.46,132.06,132.16,35754.0,132.46,132.46,132.06,132.16,35754.0
2015-11-25 13:30:00,132.23,132.28,131.56,132.08,22995.0,132.23,132.28,131.56,132.08,22995.0
2015-11-25 14:00:00,132.09,132.24,131.95,132.16,36699.0,132.09,132.24,131.95,132.16,36699.0
2015-11-25 14:30:00,132.14,132.32,131.59,131.69,40243.0,132.14,132.32,131.59,131.69,40243.0
2015-11-25 15:00:00,131.69,132.17,131.6,131.96,24961.0,131.69,132.17,131.6,131.96,24961.0
2015-11-25 15:30:00,131.88,132.1,131.72,131.98,83288.0,131.88,132.1,131.72,131.98,83288.0
2015-11-27 09:30:00,132.63,134.23,132.63,133.95,46919.0,132.63,134.23,132.63,133.95,46919.0
2015-11-27 10:00:00,134.07,134.15,133.2,133.87,26262.0,134.07,134.15,133.2,133.87,26262.0
2015-11-27 10:30:00,133.93,133.93,133.17,133.38,22269.0,133.93,133.93,133.17,133.38,22269.0
2015-11-27 11:00:00,133.42,133.51,132.63,132.74,47545.0,133.42,133.51,132.63,132.74,47545.0
2015-11-27 11:30:00,132.83,133.82,132.75,133.3,29940.0,132.83,133.82,132.75,133.3,29940.0
2015-11-27 12:00:00,133.29,133.42,132.95,133.04,18019.0,133.29,133.42,132.95,133.04,18019.0
2015-11-27 12:30:00,133.04,133.48,132.88,133.11,43676.0,133.04,133.48,132.88,133.11,43676.0
2015-11-30 09:30:00,133.02,133.41,131.08,131.34,61686.0,133.02,133.41,131.08,131.34,61686.0
2015-11-30 10:00:00,131.17,131.78,129.53,130.18,78361.0,131.17,131.78,129.53,130.18,78361.0
2015-11-30 10:30:00,130.22,130.7,130.01,130.34,30764.0,130.22,130.7,130.01,130.34,30764.0
2015-11-30 11:00:00,130.32,131.15,130.32,131.15,28393.0,130.32,131.15,130.32,131.15,28393.0
2015-11-30 11:30:00,131.05,131.19,130.38,130.63,17981.0,131.05,131.19,130.38,130.63,17981.0
2015-11-30 12:00:00,130.63,130.65,129.86,130.11,35976.0,130.63,130.65,129.86,130.11,35976.0
2015-11-30 12:30:00,130.21,130.36,129.86,130.07,27698.0,130.21,130.36,129.86,130.07,27698.0
2015-11-30 13:00:00,129.98,130.05,129.6,129.89,35383.0,129.98,130.05,129.6,129.89,35383.0
2015-11-30 13:30:00,129.87,130.55,129.48,130.29,29207.0,129.87,130.55,129.48,130.29,29207.0
2015-11-30 14:00:00,130.27,130.54,130.13,130.4,38748.0,130.27,130.54,130.13,130.4,38748.0
2015-11-30 14:30:00,130.48,130.58,129.99,130.19,35659.0,130.48,130.58,129.99,130.19,35659.0
2015-11-30 15:00:00,130.16,130.38,129.96,130.16,43694.0,130.16,130.38,129.96,130.16,43694.0
2015-11-30 15:30:00,130.15,130.4,129.2,129.37,305789.0,130.15,130.4,129.2,129.37,305789.0
2015-12-01 09:30:00,131.0,132.81,129.42,131.34,106532.0,131.0,132.81,129.42,131.34,106532.0
2015-12-01 10:00:00,131.38,131.49,128.04,128.31,98302.0,131.38,131.49,128.04,128.31,98302.0
2015-12-01 10:30:00,128.27,129.5,128.08,129.01,74194.0,128.27,129.5,128.08,129.01,74194.0
2015-12-01 11:00:00,129.03,129.15,128.14,128.83,53990.0,129.03,129.15,128.14,128.83,53990.0
2015-12-01 11:30:00,128.83,129.5,128.51,129.25,41768.0,128.83,129.5,128.51,129.25,41768.0
2015-12-01 12:00:00,129.25,130.52,129.25,130.49,71438.0,129.25,130.52,129.25,130.49,71438.0
2015-12-01 12:30:00,130.49,130.85,130.23,130.48,43950.0,130.49,130.85,130.23,130.48,43950.0
2015-12-01 13:00:00,130.5,130.58,129.51,129.63,46091.0,130.5,130.58,129.51,129.63,46091.0
2015-12-01 13:30:00,129.66,129.99,129.41,129.81,44822.0,129.66,129.99,129.41,129.81,44822.0
2015-12-01 14:00:00,129.81,130.1,129.63,129.89,44083.0,129.81,130.1,129.63,129.89,44083.0
2015-12-01 14:30:00,129.97,130.14,129.52,129.52,30652.0,129.97,130.14,129.52,129.52,30652.0
2015-12-01 15:00:00,129.5,130.31,129.5,130.19,46500.0,129.5,130.31,129.5,130.19,46500.0
2015-12-01 15:30:00,130.25,130.61,130.1,130.36,151503.0,130.25,130.61,130.1,130.36,151503.0
2015-12-02 09:30:00,130.63,131.51,129.6,131.35,109613.0,130.63,131.51,129.6,131.35,109613.0
2015-12-02 10:00:00,131.3,132.18,130.34,132.18,66661.0,131.3,132.18,130.34,132.18,66661.0
2015-12-02 10:30:00,132.18,132.56,131.9,132.44,57003.0,132.18,132.56,131.9,132.44,57003.0
2015-12-02 11:00:00,132.23,132.41,130.74,130.87,29011.0,132.23,132.41,130.74,130.87,29011.0
2015-12-02 11:30:00,130.8,131.04,130.37,130.86,33179.0,130.8,131.04,130.37,130.86,33179.0
2015-12-02 12:00:00,130.91,131.34,130.65,131.27,31719.0,130.91,131.34,130.65,131.27,31719.0
2015-12-02 12:30:00,131.27,131.9,130.8,131.67,21904.0,131.27,131.9,130.8,131.67,21904.0
2015-12-02 13:00:00,131.61,132.11,131.61,132.0,21413.0,131.61,132.11,131.61,132.0,21413.0
2015-12-02 13:30:00,131.9,131.98,131.15,131.3,26786.0,131.9,131.98,131.15,131.3,26786.0
2015-12-02 14:00:00,131.18,131.18,130.38,130.48,22594.0,131.18,131.18,130.38,130.48,22594.0
2015-12-02 14:30:00,130.44,130.5,129.84,129.84,41595.0,130.44,130.5,129.84,129.84,41595.0
2015-12-02 15:00:00,129.8,130.73,129.72,130.43,41264.0,129.8,130.73,129.72,130.43,41264.0
2015-12-02 15:30:00,130.42,130.6,130.02,130.42,134558.0,130.42,130.6,130.02,130.42,134558.0
2015-12-03 09:30:00,130.26,130.26,127.01,127.31,67913.0,130.26,130.26,127.01,127.31,67913.0
2015-12-03 10:00:00,127.2,128.71,127.07,127.75,27460.0,127.2,128.71,127.07,127.75,27460.0
2015-12-03 10:30:00,127.57,127.86,127.16,127.37,62058.0,127.57,127.86,127.16,127.37,62058.0
2015-12-03 11:00:00,127.55,128.33,127.37,127.74,40930.0,127.55,128.33,127.37,127.74,40930.0
2015-12-03 11:30:00,127.69,127.69,127.02,127.26,26392.0,127.69,127.69,127.02,127.26,26392.0
2015-12-03 12:00:00,127.23,127.28,124.55,124.84,97261.0,127.23,127.28,124.55,124.84,97261.0
2015-12-03 12:30:00,125.02,125.03,123.54,123.91,87939.0,125.02,125.03,123.54,123.91,87939.0
2015-12-03 13:00:00,123.88,123.92,122.47,123.34,116174.0,123.88,123.92,122.47,123.34,116174.0
2015-12-03 13:30:00,123.37,123.37,122.4,122.59,93300.0,123.37,123.37,122.4,122.59,93300.0
2015-12-03 14:00:00,122.71,122.82,121.08,121.22,134162.0,122.71,122.82,121.08,121.22,134162.0
2015-12-03 14:30:00,121.32,122.11,120.46,122.03,145194.0,121.32,122.11,120.46,122.03,145194.0
2015-12-03 15:00:00,122.04,122.71,121.61,122.02,150219.0,122.04,122.71,121.61,122.02,150219.0
2015-12-03 15:30:00,122.03,122.59,121.71,122.06,257368.0,122.03,122.59,121.71,122.06,257368.0
2015-12-04 09:30:00,122.82,125.87,122.82,124.42,99267.0,122.82,125.87,122.82,124.42,99267.0
2015-12-04 10:00:00,124.4,124.8,123.0,123.19,75278.0,124.4,124.8,123.0,123.19,75278.0
2015-12-04 10:30:00,123.28,123.72,122.58,123.35,76461.0,123.28,123.72,122.58,123.35,76461.0
2015-12-04 11:00:00,123.56,124.26,123.37,123.75,63609.0,123.56,124.26,123.37,123.75,63609.0
2015-12-04 11:30:00,123.75,124.15,123.34,123.87,45626.0,123.75,124.15,123.34,123.87,45626.0
2015-12-04 12:00:00,123.93,124.06,123.45,123.74,64547.0,123.93,124.06,123.45,123.74,64547.0
2015-12-04 12:30:00,123.76,124.5,123.7,124.3,85910.0,123.76,124.5,123.7,124.3,85910.0
2015-12-04 13:00:00,124.3,124.76,124.13,124.32,98034.0,124.3,124.76,124.13,124.32,98034.0
2015-12-04 13:30:00,124.28,124.53,124.09,124.37,71696.0,124.28,124.53,124.09,124.37,71696.0
2015-12-04 14:00:00,124.37,124.55,123.93,124.43,67174.0,124.37,124.55,123.93,124.43,67174.0
2015-12-04 14:30:00,124.4,124.63,124.23,124.35,63876.0,124.4,124.63,124.23,124.35,63876.0
2015-12-04 15:00:00,124.44,125.3,124.36,124.82,103798.0,124.44,125.3,124.36,124.82,103798.0
2015-12-04 15:30:00,124.81,125.74,124.54,125.16,232183.0,124.81,125.74,124.54,125.16,232183.0
2015-12-07 09:30:00,125.35,125.79,122.8,123.12,128446.0,125.35,125.79,122.8,123.12,128446.0
2015-12-07 10:00:00,123.13,123.52,121.75,122.34,82855.0,123.13,123.52,121.75,122.34,82855.0
2015-12-07 10:30:00,122.34,122.67,121.92,122.45,54195.0,122.34,122.67,121.92,122.45,54195.0
2015-12-07 11:00:00,122.43,123.19,122.16,122.26,42376.0,122.43,123.19,122.16,122.26,42376.0
2015-12-07 11:30:00,122.33,123.09,122.33,122.92,48820.0,122.33,123.09,122.33,122.92,48820.0
2015-12-07 12:00:00,122.9,123.23,122.76,123.22,61757.0,122.9,123.23,122.76,123.22,61757.0
2015-12-07 12:30:00,123.19,123.28,122.63,122.71,72562.0,123.19,123.28,122.63,122.71,72562.0
2015-12-07 13:00:00,122.71,122.99,122.35,122.99,35496.0,122.71,122.99,122.35,122.99,35496.0
2015-12-07 13:30:00,122.98,123.03,121.99,122.29,78009.0,122.98,123.03,121.99,122.29,78009.0
2015-12-07 14:00:00,122.28,122.83,121.94,122.83,113212.0,122.28,122.83,121.94,122.83,113212.0
2015-12-07 14:30:00,122.91,123.04,121.83,122.01,75283.0,122.91,123.04,121.83,122.01,75283.0
2015-12-07 15:00:00,121.95,122.08,121.36,121.63,104310.0,121.95,122.08,121.36,121.63,104310.0
2015-12-07 15:30:00,121.66,122.42,121.49,121.78,222957.0,121.66,122.42,121.49,121.78,222957.0
2015-12-08 09:30:00,121.02,123.26,120.01,122.22,107924.0,121.02,123.26,120.01,122.22,107924.0
2015-12-08 10:00:00,122.21,123.38,121.6,121.99,92441.0,122.21,123.38,121.6,121.99,92441.0
2015-12-08 10:30:00,121.99,123.04,121.85,122.31,97880.0,121.99,123.04,121.85,122.31,97880.0
2015-12-08 11:00:00,122.4,123.29,122.16,122.2,63723.0,122.4,123.29,122.16,122.2,63723.0
2015-12-08 11:30:00,122.17,122.49,121.53,122.49,52331.0,122.17,122.49,121.53,122.49,52331.0
2015-12-08 12:00:00,122.45,122.47,121.27,121.68,92474.0,122.45,122.47,121.27,121.68,92474.0
2015-12-08 12:30:00,121.68,122.63,121.63,122.52,64759.0,121.68,122.63,121.63,122.52,64759.0
2015-12-08 13:00:00,122.48,122.83,121.71,122.05,55631.0,122.48,122.83,121.71,122.05,55631.0
2015-12-08 13:30:00,122.17,122.8,122.1,122.8,47629.0,122.17,122.8,122.1,122.8,47629.0
2015-12-08 14:00:00,122.8,123.55,122.8,123.42,70413.0,122.8,123.55,122.8,123.42,70413.0
2015-12-08 14:30:00,123.43,123.78,123.18,123.38,56707.0,123.43,123.78,123.18,123.38,56707.0
2015-12-08 15:00:00,123.33,123.59,122.61,122.85,77770.0,123.33,123.59,122.61,122.85,77770.0
2015-12-08 15:30:00,122.83,123.44,122.61,123.32,172035.0,122.83,123.44,122.61,123.32,172035.0
2015-12-09 09:30:00,122.55,123.13,121.5,121.5,76307.0,122.55,123.13,121.5,121.5,76307.0
2015-12-09 10:00:00,121.5,122.31,120.99,121.51,87930.0,121.5,122.31,120.99,121.51,87930.0
2015-12-09 10:30:00,121.65,122.93,121.62,122.28,55850.0,121.65,122.93,121.62,122.28,55850.0
2015-12-09 11:00:00,122.11,122.29,121.02,121.03,44800.0,122.11,122.29,121.02,121.03,44800.0
2015-12-09 11:30:00,121.05,121.11,119.86,119.89,72395.0,121.05,121.11,119.86,119.89,72395.0
2015-12-09 12:00:00,119.92,120.89,119.75,119.75,45925.0,119.92,120.89,119.75,119.75,45925.0
2015-12-09 12:30:00,119.76,120.37,119.4,120.02,67703.0,119.76,120.37,119.4,120.02,67703.0
2015-12-09 13:00:00,120.01,120.69,120.01,120.26,68713.0,120.01,120.69,120.01,120.26,68713.0
2015-12-09 13:30:00,120.41,120.76,120.18,120.57,67783.0,120.41,120.76,120.18,120.57,67783.0
2015-12-09 14:00:00,120.6,120.67,119.98,120.19,87993.0,120.6,120.67,119.98,120.19,87993.0
2015-12-09 14:30:00,120.21,120.6,120.08,120.34,168087.0,120.21,120.6,120.08,120.34,168087.0
2015-12-09 15:00:00,120.35,121.07,120.07,121.07,101171.0,120.35,121.07,120.07,121.07,101171.0
2015-12-09 15:30:00,121.0,121.53,120.55,120.64,225065.0,121.0,121.53,120.55,120.64,225065.0
2015-12-10 09:30:00,119.55,120.9,119.51,120.32,68143.0,119.55,120.9,119.51,120.32,68143.0
2015-12-10 10:00:00,120.31,120.94,120.22,120.64,97986.0,120.31,120.94,120.22,120.64,97986.0
2015-12-10 10:30:00,120.64,121.11,120.15,120.32,81426.0,120.64,121.11,120.15,120.32,81426.0
2015-12-10 11:00:00,120.37,121.17,120.37,121.04,51461.0,120.37,121.17,120.37,121.04,51461.0
2015-12-10 11:30:00,121.06,121.95,120.91,121.75,59864.0,121.06,121.95,120.91,121.75,59864.0
2015-12-10 12:00:00,121.79,121.95,121.22,121.4,44541.0,121.79,121.95,121.22,121.4,44541.0
2015-12-10 12:30:00,121.35,122.14,121.24,121.86,74537.0,121.35,122.14,121.24,121.86,74537.0
2015-12-10 13:00:00,121.91,122.4,121.85,122.19,42076.0,121.91,122.4,121.85,122.19,42076.0
2015-12-10 13:30:00,122.16,122.62,122.04,122.5,33053.0,122.16,122.62,122.04,122.5,33053.0
2015-12-10 14:00:00,122.41,122.71,122.03,122.64,40055.0,122.41,122.71,122.03,122.64,40055.0
2015-12-10 14:30:00,122.72,123.12,122.42,122.86,62628.0,122.72,123.12,122.42,122.86,62628.0
2015-12-10 15:00:00,122.89,122.89,121.51,121.7,60565.0,122.89,122.89,121.51,121.7,60565.0
2015-12-10 15:30:00,121.69,122.16,121.29,121.87,273972.0,121.69,122.16,121.29,121.87,273972.0
2015-12-11 09:30:00,120.51,122.03,120.01,120.65,96775.0,120.51,122.03,120.01,120.65,96775.0
2015-12-11 10:00:00,120.51,121.12,120.15,120.33,59115.0,120.51,121.12,120.15,120.33,59115.0
2015-12-11 10:30:00,120.33,120.79,120.21,120.45,58019.0,120.33,120.79,120.21,120.45,58019.0
2015-12-11 11:00:00,120.48,120.79,120.2,120.38,42835.0,120.48,120.79,120.2,120.38,42835.0
2015-12-11 11:30:00,120.29,120.53,120.02,120.02,42292.0,120.29,120.53,120.02,120.02,42292.0
2015-12-11 12:00:00,120.05,120.13,119.65,119.86,92381.0,120.05,120.13,119.65,119.86,92381.0
2015-12-11 12:30:00,119.86,119.86,119.03,119.11,87355.0,119.86,119.86,119.03,119.11,87355.0
2015-12-11 13:00:00,119.18,119.74,118.86,118.95,145055.0,119.18,119.74,118.86,118.95,145055.0
2015-12-11 13:30:00,118.9,119.73,118.82,119.6,85821.0,118.9,119.73,118.82,119.6,85821.0
2015-12-11 14:00:00,119.6,119.88,119.35,119.47,97924.0,119.6,119.88,119.35,119.47,97924.0
2015-12-11 14:30:00,119.47,119.47,117.89,118.08,243424.0,119.47,119.47,117.89,118.08,243424.0
2015-12-11 15:00:00,118.0,118.2,117.23,117.79,317788.0,118.0,118.2,117.23,117.79,317788.0
2015-12-11 15:30:00,117.77,118.1,117.29,117.63,445386.0,117.77,118.1,117.29,117.63,445386.0
2015-12-14 09:30:00,117.61,118.4,115.42,117.12,155762.0,117.61,118.4,115.42,117.12,155762.0
2015-12-14 10:00:00,117.18,118.09,115.87,115.87,89990.0,117.18,118.09,115.87,115.87,89990.0
2015-12-14 10:30:00,115.8,116.41,115.4,115.7,110906.0,115.8,116.41,115.4,115.7,110906.0
2015-12-14 11:00:00,115.7,115.86,114.71,115.03,87094.0,115.7,115.86,114.71,115.03,87094.0
2015-12-14 11:30:00,114.97,115.0,113.73,114.93,96101.0,114.97,115.0,113.73,114.93,96101.0
2015-12-14 12:00:00,114.99,115.13,114.42,114.9,127465.0,114.99,115.13,114.42,114.9,127465.0
2015-12-14 12:30:00,114.89,115.14,114.09,114.54,118438.0,114.89,115.14,114.09,114.54,118438.0
2015-12-14 13:00:00,114.54,114.85,113.79,114.85,111632.0,114.54,114.85,113.79,114.85,111632.0
2015-12-14 13:30:00,114.85,115.3,114.28,114.54,70602.0,114.85,115.3,114.28,114.54,70602.0
2015-12-14 14:00:00,114.59,115.01,114.05,115.01,88994.0,114.59,115.01,114.05,115.01,88994.0
2015-12-14 14:30:00,114.99,115.11,114.62,114.71,156650.0,114.99,115.11,114.62,114.71,156650.0
2015-12-14 15:00:00,114.7,114.81,114.11,114.69,213929.0,114.7,114.81,114.11,114.69,213929.0
2015-12-14 15:30:00,114.68,115.83,114.6,115.7,371985.0,114.68,115.83,114.6,115.7,371985.0
2015-12-15 09:30:00,117.04,118.12,115.9,117.27,460644.0,117.04,118.12,115.9,117.27,460644.0
2015-12-15 10:00:00,117.34,117.44,116.19,116.43,177513.0,117.34,117.44,116.19,116.43,177513.0
2015-12-15 10:30:00,116.38,116.99,116.38,116.72,211791.0,116.38,116.99,116.38,116.72,211791.0
2015-12-15 11:00:00,116.72,116.76,115.84,116.59,228863.0,116.72,116.76,115.84,116.59,228863.0
2015-12-15 11:30:00,116.55,116.7,116.22,116.39,158801.0,116.55,116.7,116.22,116.39,158801.0
2015-12-15 12:00:00,116.39,117.57,116.27,117.57,131343.0,116.39,117.57,116.27,117.57,131343.0
2015-12-15 12:30:00,117.48,118.07,117.2,117.49,94032.0,117.48,118.07,117.2,117.49,94032.0
2015-12-15 13:00:00,117.52,117.6,116.39,116.92,851547.0,117.52,117.6,116.39,116.92,851547.0
2015-12-15 13:30:00,116.96,118.15,116.92,117.99,159847.0,116.96,118.15,116.92,117.99,159847.0
2015-12-15 14:00:00,117.89,118.39,117.85,118.24,119619.0,117.89,118.39,117.85,118.24,119619.0
2015-12-15 14:30:00,118.24,118.39,117.99,118.04,111407.0,118.24,118.39,117.99,118.04,111407.0
2015-12-15 15:00:00,118.06,118.08,117.4,117.42,159045.0,118.06,118.08,117.4,117.42,159045.0
2015-12-15 15:30:00,117.4,117.59,117.02,117.28,429974.0,117.4,117.59,117.02,117.28,429974.0
2015-12-16 09:30:00,118.27,118.3,116.17,116.63,207391.0,118.27,118.3,116.17,116.63,207391.0
2015-12-16 10:00:00,116.62,117.1,114.51,114.51,159168.0,116.62,117.1,114.51,114.51,159168.0
2015-12-16 10:30:00,114.52,114.78,113.77,114.53,126153.0,114.52,114.78,113.77,114.53,126153.0
2015-12-16 11:00:00,114.55,115.36,114.18,115.04,126282.0,114.55,115.36,114.18,115.04,126282.0
2015-12-16 11:30:00,115.11,116.04,115.02,115.85,73379.0,115.11,116.04,115.02,115.85,73379.0
2015-12-16 12:00:00,115.82,116.27,115.72,115.98,76190.0,115.82,116.27,115.72,115.98,76190.0
2015-12-16 12:30:00,115.98,116.77,115.9,116.58,165718.0,115.98,116.77,115.9,116.58,165718.0
2015-12-16 13:00:00,116.59,116.59,116.25,116.43,192708.0,116.59,116.59,116.25,116.43,192708.0
2015-12-16 13:30:00,116.46,116.61,116.24,116.41,163345.0,116.46,116.61,116.24,116.41,163345.0
2015-12-16 14:00:00,116.32,117.27,115.41,116.55,128108.0,116.32,117.27,115.41,116.55,128108.0
2015-12-16 14:30:00,116.54,116.95,116.26,116.94,142544.0,116.54,116.95,116.26,116.94,142544.0
2015-12-16 15:00:00,116.95,118.01,116.74,117.96,215238.0,116.95,118.01,116.74,117.96,215238.0
2015-12-16 15:30:00,117.96,119.38,117.66,118.53,563938.0,117.96,119.38,117.66,118.53,563938.0
2015-12-17 09:30:00,118.31,119.18,116.44,117.99,112369.0,118.31,119.18,116.44,117.99,112369.0
2015-12-17 10:00:00,117.99,118.45,117.71,118.24,36842.0,117.99,118.45,117.71,118.24,36842.0
2015-12-17 10:30:00,118.38,119.29,117.71,117.8,75765.0,118.38,119.29,117.71,117.8,75765.0
2015-12-17 11:00:00,117.79,117.95,116.49,116.88,75301.0,117.79,117.95,116.49,116.88,75301.0
2015-12-17 11:30:00,116.78,117.62,116.73,117.43,60426.0,116.78,117.62,116.73,117.43,60426.0
2015-12-17 12:00:00,117.38,117.38,116.47,116.64,42720.0,117.38,117.38,116.47,116.64,42720.0
2015-12-17 12:30:00,116.76,117.15,116.52,117.09,35866.0,116.76,117.15,116.52,117.09,35866.0
2015-12-17 13:00:00,117.15,117.92,117.15,117.92,29666.0,117.15,117.92,117.15,117.92,29666.0
2015-12-17 13:30:00,117.9,119.22,117.83,119.09,44061.0,117.9,119.22,117.83,119.09,44061.0
2015-12-17 14:00:00,119.08,119.35,118.8,119.24,64316.0,119.08,119.35,118.8,119.24,64316.0
2015-12-17 14:30:00,119.11,119.57,118.67,118.87,62832.0,119.11,119.57,118.67,118.87,62832.0
2015-12-17 15:00:00,118.86,119.15,118.07,118.48,87116.0,118.86,119.15,118.07,118.48,87116.0
2015-12-17 15:30:00,118.48,119.11,117.92,117.94,212666.0,118.48,119.11,117.92,117.94,212666.0
2015-12-18 09:30:00,117.17,118.6,116.91,118.57,326257.0,117.17,118.6,116.91,118.57,326257.0
2015-12-18 10:00:00,118.63,118.97,118.07,118.78,65807.0,118.63,118.97,118.07,118.78,65807.0
2015-12-18 10:30:00,118.72,118.86,117.32,118.31,64711.0,118.72,118.86,117.32,118.31,64711.0
2015-12-18 11:00:00,118.22,119.31,118.09,118.66,54688.0,118.22,119.31,118.09,118.66,54688.0
2015-12-18 11:30:00,118.72,118.97,118.23,118.39,41787.0,118.72,118.97,118.23,118.39,41787.0
2015-12-18 12:00:00,118.43,118.93,117.9,118.21,36720.0,118.43,118.93,117.9,118.21,36720.0
2015-12-18 12:30:00,118.15,118.15,117.56,117.77,19288.0,118.15,118.15,117.56,117.77,19288.0
2015-12-18 13:00:00,117.8,118.15,117.59,117.91,28830.0,117.8,118.15,117.59,117.91,28830.0
2015-12-18 13:30:00,117.91,118.18,117.65,117.93,39533.0,117.91,118.18,117.65,117.93,39533.0
2015-12-18 14:00:00,117.92,118.54,117.86,118.45,32134.0,117.92,118.54,117.86,118.45,32134.0
2015-12-18 14:30:00,118.39,118.79,117.68,117.74,70217.0,118.39,118.79,117.68,117.74,70217.0
2015-12-18 15:00:00,117.74,117.87,116.48,116.48,68787.0,117.74,117.87,116.48,116.48,68787.0
2015-12-18 15:30:00,116.51,117.39,116.51,116.6,239746.0,116.51,117.39,116.51,116.6,239746.0
2015-12-21 09:30:00,117.43,118.24,116.4,118.15,56183.0,117.43,118.24,116.4,118.15,56183.0
2015-12-21 10:00:00,117.96,119.37,117.96,119.02,52895.0,117.96,119.37,117.96,119.02,52895.0
2015-12-21 10:30:00,119.21,119.26,118.25,118.48,29815.0,119.21,119.26,118.25,118.48,29815.0
2015-12-21 11:00:00,118.46,118.46,117.59,118.06,42532.0,118.46,118.46,117.59,118.06,42532.0
2015-12-21 11:30:00,118.25,118.31,117.42,118.19,34527.0,118.25,118.31,117.42,118.19,34527.0
2015-12-21 12:00:00,118.23,118.95,118.23,118.79,46053.0,118.23,118.95,118.23,118.79,46053.0
2015-12-21 12:30:00,118.84,119.79,118.75,119.69,33694.0,118.84,119.79,118.75,119.69,33694.0
2015-12-21 13:00:00,119.67,120.5,119.67,120.47,55706.0,119.67,120.5,119.67,120.47,55706.0
2015-12-21 13:30:00,120.53,120.86,119.89,120.25,47105.0,120.53,120.86,119.89,120.25,47105.0
2015-12-21 14:00:00,120.27,120.62,119.88,120.06,46307.0,120.27,120.62,119.88,120.06,46307.0
2015-12-21 14:30:00,120.07,120.35,119.86,120.16,52703.0,120.07,120.35,119.86,120.16,52703.0
2015-12-21 15:00:00,120.14,120.17,119.28,119.39,47798.0,120.14,120.17,119.28,119.39,47798.0
2015-12-21 15:30:00,119.4,120.62,119.18,120.55,199264.0,119.4,120.62,119.18,120.55,199264.0
2015-12-22 09:30:00,121.09,122.17,120.08,121.45,95465.0,121.09,122.17,120.08,121.45,95465.0
2015-12-22 10:00:00,121.25,122.84,121.25,122.53,87268.0,121.25,122.84,121.25,122.53,87268.0
2015-12-22 10:30:00,122.48,122.97,121.9,121.96,105743.0,122.48,122.97,121.9,121.96,105743.0
2015-12-22 11:00:00,121.98,122.24,121.87,121.97,107629.0,121.98,122.24,121.87,121.97,107629.0
2015-12-22 11:30:00,122.01,122.15,121.61,121.85,83114.0,122.01,122.15,121.61,121.85,83114.0
2015-12-22 12:00:00,121.75,121.8,121.03,121.32,60760.0,121.75,121.8,121.03,121.32,60760.0
2015-12-22 12:30:00,121.31,121.9,121.21,121.43,22198.0,121.31,121.9,121.21,121.43,22198.0
2015-12-22 13:00:00,121.51,121.55,120.67,120.69,30040.0,121.51,121.55,120.67,120.69,30040.0
2015-12-22 13:30:00,120.65,121.6,120.41,121.59,57126.0,120.65,121.6,120.41,121.59,57126.0
2015-12-22 14:00:00,121.58,122.09,121.36,121.96,54066.0,121.58,122.09,121.36,121.96,54066.0
2015-12-22 14:30:00,121.98,122.48,121.86,122.38,75471.0,121.98,122.48,121.86,122.38,75471.0
2015-12-22 15:00:00,122.32,122.87,122.29,122.67,71581.0,122.32,122.87,122.29,122.67,71581.0
2015-12-22 15:30:00,122.65,122.76,121.92,122.74,280362.0,122.65,122.76,121.92,122.74,280362.0
2015-12-23 09:30:00,123.92,124.02,122.6,123.12,90362.0,123.92,124.02,122.6,123.12,90362.0
2015-12-23 10:00:00,123.21,123.68,123.03,123.21,31483.0,123.21,123.68,123.03,123.21,31483.0
2015-12-23 10:30:00,123.32,123.67,123.03,123.23,20071.0,123.32,123.67,123.03,123.23,20071.0
2015-12-23 11:00:00,123.27,123.28,122.71,123.0,63775.0,123.27,123.28,122.71,123.0,63775.0
2015-12-23 11:30:00,122.97,123.27,122.41,122.41,39218.0,122.97,123.27,122.41,122.41,39218.0
2015-12-23 12:00:00,122.4,122.92,122.29,122.29,44101.0,122.4,122.92,122.29,122.29,44101.0
2015-12-23 12:30:00,122.27,122.5,122.08,122.11,31989.0,122.27,122.5,122.08,122.11,31989.0
2015-12-23 13:00:00,122.24,122.29,121.95,122.11,48240.0,122.24,122.29,121.95,122.11,48240.0
2015-12-23 13:30:00,122.11,122.37,121.98,122.2,31515.0,122.11,122.37,121.98,122.2,31515.0
2015-12-23 14:00:00,122.21,123.78,122.2,123.67,142067.0,122.21,123.78,122.2,123.67,142067.0
2015-12-23 14:30:00,123.67,124.22,123.66,124.03,157565.0,123.67,124.22,123.66,124.03,157565.0
2015-12-23 15:00:00,124.05,124.14,123.62,123.99,72761.0,124.05,124.14,123.62,123.99,72761.0
2015-12-23 15:30:00,123.91,123.99,123.38,123.79,197034.0,123.91,123.99,123.38,123.79,197034.0
2015-12-24 09:30:00,124.38,125.27,124.2,124.68,50820.0,124.38,125.27,124.2,124.68,50820.0
2015-12-24 10:00:00,124.66,124.96,124.26,124.81,23267.0,124.66,124.96,124.26,124.81,23267.0
2015-12-24 10:30:00,124.93,124.93,124.55,124.82,18257.0,124.93,124.93,124.55,124.82,18257.0
2015-12-24 11:00:00,124.69,125.18,124.57,124.99,26128.0,124.69,125.18,124.57,124.99,26128.0
2015-12-24 11:30:00,125.03,125.38,124.89,125.31,28820.0,125.03,125.38,124.89,125.31,28820.0
2015-12-24 12:00:00,125.29,125.29,124.75,124.85,20169.0,125.29,125.29,124.75,124.85,20169.0
2015-12-24 12:30:00,124.71,125.4,124.71,124.84,42918.0,124.71,125.4,124.71,124.84,42918.0
2015-12-28 09:30:00,123.99,124.74,123.09,123.48,25238.0,123.99,124.74,123.09,123.48,25238.0
2015-12-28 10:00:00,123.46,123.55,122.72,123.37,27355.0,123.46,123.55,122.72,123.37,27355.0
2015-12-28 10:30:00,123.3,123.74,122.98,123.31,34453.0,123.3,123.74,122.98,123.31,34453.0
2015-12-28 11:00:00,123.54,123.82,123.1,123.58,19650.0,123.54,123.82,123.1,123.58,19650.0
2015-12-28 11:30:00,123.61,123.79,123.36,123.57,18413.0,123.61,123.79,123.36,123.57,18413.0
2015-12-28 12:00:00,123.56,123.93,123.33,123.93,20819.0,123.56,123.93,123.33,123.93,20819.0
2015-12-28 12:30:00,123.9,124.04,123.45,123.65,19850.0,123.9,124.04,123.45,123.65,19850.0
2015-12-28 13:00:00,123.59,123.7,123.17,123.43,16207.0,123.59,123.7,123.17,123.43,16207.0
2015-12-28 13:30:00,123.28,123.59,123.18,123.41,16564.0,123.28,123.59,123.18,123.41,16564.0
2015-12-28 14:00:00,123.42,123.74,123.32,123.44,25246.0,123.42,123.74,123.32,123.44,25246.0
2015-12-28 14:30:00,123.45,123.58,123.03,123.4,90436.0,123.45,123.58,123.03,123.4,90436.0
2015-12-28 15:00:00,123.38,123.58,123.15,123.52,61159.0,123.38,123.58,123.15,123.52,61159.0
2015-12-28 15:30:00,123.52,124.16,123.4,123.95,90412.0,123.52,124.16,123.4,123.95,90412.0
2015-12-29 09:30:00,124.97,126.54,124.32,126.15,49364.0,124.97,126.54,124.32,126.15,49364.0
2015-12-29 10:00:00,126.12,127.3,126.02,127.14,71651.0,126.12,127.3,126.02,127.14,71651.0
2015-12-29 10:30:00,127.14,127.83,126.74,127.81,51554.0,127.14,127.83,126.74,127.81,51554.0
2015-12-29 11:00:00,127.79,128.6,127.78,128.27,77099.0,127.79,128.6,127.78,128.27,77099.0
2015-12-29 11:30:00,128.29,129.18,128.2,128.82,76975.0,128.29,129.18,128.2,128.82,76975.0
2015-12-29 12:00:00,128.8,128.84,127.44,127.56,58324.0,128.8,128.84,127.44,127.56,58324.0
2015-12-29 12:30:00,127.54,127.92,127.47,127.87,41065.0,127.54,127.92,127.47,127.87,41065.0
2015-12-29 13:00:00,127.93,128.4,127.91,128.02,33376.0,127.93,128.4,127.91,128.02,33376.0
2015-12-29 13:30:00,128.0,128.29,127.35,128.26,56072.0,128.0,128.29,127.35,128.26,56072.0
2015-12-29 14:00:00,128.27,128.27,127.52,128.04,67396.0,128.27,128.27,127.52,128.04,67396.0
2015-12-29 14:30:00,128.03,128.17,127.92,128.07,33717.0,128.03,128.17,127.92,128.07,33717.0
2015-12-29 15:00:00,128.03,128.42,127.94,128.23,79237.0,128.03,128.42,127.94,128.23,79237.0
2015-12-29 15:30:00,128.21,128.31,127.54,127.87,214084.0,128.21,128.31,127.54,127.87,214084.0
2015-12-30 09:30:00,127.68,127.88,125.93,126.72,37262.0,127.68,127.88,125.93,126.72,37262.0
2015-12-30 10:00:00,126.61,127.25,126.43,127.11,39998.0,126.61,127.25,126.43,127.11,39998.0
2015-12-30 10:30:00,127.08,127.49,126.67,127.22,70326.0,127.08,127.49,126.67,127.22,70326.0
2015-12-30 11:00:00,127.17,127.76,127.12,127.59,27591.0,127.17,127.76,127.12,127.59,27591.0
2015-12-30 11:30:00,127.65,127.74,127.2,127.51,27893.0,127.65,127.74,127.2,127.51,27893.0
2015-12-30 12:00:00,127.47,127.68,127.2,127.63,21932.0,127.47,127.68,127.2,127.63,21932.0
2015-12-30 12:30:00,127.59,127.95,127.4,127.46,20127.0,127.59,127.95,127.4,127.46,20127.0
2015-12-30 13:00:00,127.45,127.62,127.09,127.35,15387.0,127.45,127.62,127.09,127.35,15387.0
2015-12-30 13:30:00,127.32,127.93,127.22,127.22,16634.0,127.32,127.93,127.22,127.22,16634.0
2015-12-30 14:00:00,127.13,127.48,126.81,127.09,23052.0,127.13,127.48,126.81,127.09,23052.0
2015-12-30 14:30:00,127.09,127.33,126.71,127.02,33450.0,127.09,127.33,126.71,127.02,33450.0
2015-12-30 15:00:00,127.01,127.16,126.59,126.84,53865.0,127.01,127.16,126.59,126.84,53865.0
2015-12-30 15:30:00,126.83,127.02,126.23,126.39,87539.0,126.83,127.02,126.23,126.39,87539.0
2015-12-31 09:30:00,125.55,126.84,124.9,126.49,38489.0,125.55,126.84,124.9,126.49,38489.0
2015-12-31 10:00:00,126.45,126.7,126.21,126.59,31650.0,126.45,126.7,126.21,126.59,31650.0
2015-12-31 10:30:00,126.5,126.7,126.26,126.7,28290.0,126.5,126.7,126.26,126.7,28290.0
2015-12-31 11:00:00,126.72,127.6,126.64,127.05,45210.0,126.72,127.6,126.64,127.05,45210.0
2015-12-31 11:30:00,127.02,127.34,126.85,126.97,15361.0,127.02,127.34,126.85,126.97,15361.0
2015-12-31 12:00:00,126.99,127.03,126.54,126.76,14802.0,126.99,127.03,126.54,126.76,14802.0
2015-12-31 12:30:00,126.71,127.36,126.71,127.13,14650.0,126.71,127.36,126.71,127.13,14650.0
2015-12-31 13:00:00,127.12,127.13,126.6,126.76,14813.0,127.12,127.13,126.6,126.76,14813.0
2015-12-31 13:30:00,126.77,126.9,126.62,126.77,10909.0,126.77,126.9,126.62,126.77,10909.0
2015-12-31 14:00:00,126.76,127.09,126.64,126.64,17809.0,126.76,127.09,126.64,126.64,17809.0
2015-12-31 14:30:00,126.64,126.93,126.57,126.72,15500.0,126.64,126.93,126.57,126.72,15500.0
2015-12-31 15:00:00,126.72,126.94,126.63,126.91,27978.0,126.72,126.94,126.63,126.91,27978.0
2015-12-31 15:30:00,126.9,127.24,125.79,125.83,190348.0,126.9,127.24,125.79,125.83,190348.0
2016-01-04 09:30:00,123.03,123.87,121.03,122.0,204486.0,123.03,123.87,121.03,122.0,204486.0
2016-01-04 10:00:00,122.0,123.4,121.52,122.66,175925.0,122.0,123.4,121.52,122.66,175925.0
2016-01-04 10:30:00,122.76,123.2,122.08,122.57,94293.0,122.76,123.2,122.08,122.57,94293.0
2016-01-04 11:00:00,122.32,122.45,121.14,121.81,178083.0,122.32,122.45,121.14,121.81,178083.0
2016-01-04 11:30:00,121.81,122.5,121.52,122.07,113276.0,121.81,122.5,121.52,122.07,113276.0
2016-01-04 12:00:00,122.12,122.54,121.75,121.8,93669.0,122.12,122.54,121.75,121.8,93669.0
2016-01-04 12:30:00,121.84,121.86,121.12,121.73,55388.0,121.84,121.86,121.12,121.73,55388.0
2016-01-04 13:00:00,121.71,123.06,121.71,122.19,60872.0,121.71,123.06,121.71,122.19,60872.0
2016-01-04 13:30:00,122.12,122.86,121.96,122.57,73706.0,122.12,122.86,121.96,122.57,73706.0
2016-01-04 14:00:00,122.58,122.75,122.13,122.31,95169.0,122.58,122.75,122.13,122.31,95169.0
2016-01-04 14:30:00,122.35,122.45,121.82,122.4,171786.0,122.35,122.45,121.82,122.4,171786.0
2016-01-04 15:00:00,122.35,122.44,121.35,121.36,110315.0,122.35,122.44,121.35,121.36,110315.0
2016-01-04 15:30:00,121.36,123.03,121.36,122.9,265981.0,121.36,123.03,121.36,122.9,265981.0
2016-01-05 09:30:00,123.89,124.96,121.92,123.66,103977.0,123.89,124.96,121.92,123.66,103977.0
2016-01-05 10:00:00,123.72,124.35,123.26,123.62,78359.0,123.72,124.35,123.26,123.62,78359.0
2016-01-05 10:30:00,123.62,123.81,123.03,123.28,66747.0,123.62,123.81,123.03,123.28,66747.0
2016-01-05 11:00:00,123.21,123.46,122.58,122.75,46523.0,123.21,123.46,122.58,122.75,46523.0
2016-01-05 11:30:00,122.82,123.01,121.93,122.04,57575.0,122.82,123.01,121.93,122.04,57575.0
2016-01-05 12:00:00,122.17,122.61,121.9,122.38,59976.0,122.17,122.61,121.9,122.38,59976.0
2016-01-05 12:30:00,122.44,122.6,121.96,122.42,27591.0,122.44,122.6,121.96,122.42,27591.0
2016-01-05 13:00:00,122.38,122.76,122.23,122.76,32683.0,122.38,122.76,122.23,122.76,32683.0
2016-01-05 13:30:00,122.77,123.8,122.75,123.45,36318.0,122.77,123.8,122.75,123.45,36318.0
2016-01-05 14:00:00,123.53,123.53,122.93,123.05,46684.0,123.53,123.53,122.93,123.05,46684.0
2016-01-05 14:30:00,123.04,123.13,122.34,122.46,45958.0,123.04,123.13,122.34,122.46,45958.0
2016-01-05 15:00:00,122.51,122.73,122.06,122.68,69653.0,122.51,122.73,122.06,122.68,69653.0
2016-01-05 15:30:00,122.68,123.85,122.68,123.45,272579.0,122.68,123.85,122.68,123.45,272579.0
2016-01-06 09:30:00,120.73,121.66,119.51,121.44,187837.0,120.73,121.66,119.51,121.44,187837.0
2016-01-06 10:00:00,121.2,123.17,120.84,123.01,99792.0,121.2,123.17,120.84,123.01,99792.0
2016-01-06 10:30:00,123.09,123.09,122.09,122.46,58369.0,123.09,123.09,122.09,122.46,58369.0
2016-01-06 11:00:00,122.45,122.75,121.94,122.64,60074.0,122.45,122.75,121.94,122.64,60074.0
2016-01-06 11:30:00,122.55,122.85,122.05,122.13,50875.0,122.55,122.85,122.05,122.13,50875.0
2016-01-06 12:00:00,122.11,122.49,121.85,121.97,98765.0,122.11,122.49,121.85,121.97,98765.0
2016-01-06 12:30:00,121.96,122.36,121.69,121.95,57378.0,121.96,122.36,121.69,121.95,57378.0
2016-01-06 13:00:00,121.95,122.22,121.88,121.95,58380.0,121.95,122.22,121.88,121.95,58380.0
2016-01-06 13:30:00,121.96,122.44,121.9,122.0,66032.0,121.96,122.44,121.9,122.0,66032.0
2016-01-06 14:00:00,122.0,122.64,121.85,122.07,70420.0,122.0,122.64,121.85,122.07,70420.0
2016-01-06 14:30:00,121.95,122.04,120.87,121.09,146035.0,121.95,122.04,120.87,121.09,146035.0
2016-01-06 15:00:00,121.01,122.29,120.99,122.29,116916.0,121.01,122.29,120.99,122.29,116916.0
2016-01-06 15:30:00,122.24,122.61,121.86,122.23,192283.0,122.24,122.61,121.86,122.23,192283.0
2016-01-07 09:30:00,119.01,119.82,117.0,118.31,219821.0,119.01,119.82,117.0,118.31,219821.0
2016-01-07 10:00:00,118.28,118.44,116.56,117.3,156529.0,118.28,118.44,116.56,117.3,156529.0
2016-01-07 10:30:00,117.23,118.57,117.23,118.06,101954.0,117.23,118.57,117.23,118.06,101954.0
2016-01-07 11:00:00,117.86,118.02,115.65,115.71,127510.0,117.86,118.02,115.65,115.71,127510.0
2016-01-07 11:30:00,115.74,116.11,115.26,115.48,141157.0,115.74,116.11,115.26,115.48,141157.0
2016-01-07 12:00:00,115.38,116.4,115.38,115.8,81473.0,115.38,116.4,115.38,115.8,81473.0
2016-01-07 12:30:00,115.8,115.91,115.32,115.45,60210.0,115.8,115.91,115.32,115.45,60210.0
2016-01-07 13:00:00,115.41,115.5,113.85,114.65,127722.0,115.41,115.5,113.85,114.65,127722.0
2016-01-07 13:30:00,114.58,115.03,114.01,114.79,81247.0,114.58,115.03,114.01,114.79,81247.0
2016-01-07 14:00:00,114.86,115.99,114.7,115.92,134241.0,114.86,115.99,114.7,115.92,134241.0
2016-01-07 14:30:00,115.97,116.8,115.84,116.43,153658.0,115.97,116.8,115.84,116.43,153658.0
2016-01-07 15:00:00,116.38,116.43,115.29,115.33,88325.0,116.38,116.43,115.29,115.33,88325.0
2016-01-07 15:30:00,115.38,116.17,114.93,114.97,339625.0,115.38,116.17,114.93,114.97,339625.0
2016-01-08 09:30:00,115.68,117.11,115.41,115.98,133310.0,115.68,117.11,115.41,115.98,133310.0
2016-01-08 10:00:00,115.94,116.01,114.37,115.51,108288.0,115.94,116.01,114.37,115.51,108288.0
2016-01-08 10:30:00,115.51,116.28,114.74,114.74,89280.0,115.51,116.28,114.74,114.74,89280.0
2016-01-08 11:00:00,114.7,115.29,113.8,113.85,66237.0,114.7,115.29,113.8,113.85,66237.0
2016-01-08 11:30:00,113.85,113.85,111.7,112.8,166948.0,113.85,113.85,111.7,112.8,166948.0
2016-01-08 12:00:00,112.76,113.53,112.62,113.07,85864.0,112.76,113.53,112.62,113.07,85864.0
2016-01-08 12:30:00,113.18,113.38,112.39,112.67,65564.0,113.18,113.38,112.39,112.67,65564.0
2016-01-08 13:00:00,112.6,112.81,111.8,111.84,81012.0,112.6,112.81,111.8,111.84,81012.0
2016-01-08 13:30:00,111.92,112.84,111.6,111.83,136741.0,111.92,112.84,111.6,111.83,136741.0
2016-01-08 14:00:00,111.89,112.07,110.66,110.88,111223.0,111.89,112.07,110.66,110.88,111223.0
2016-01-08 14:30:00,110.83,112.0,110.83,111.49,57831.0,110.83,112.0,110.83,111.49,57831.0
2016-01-08 15:00:00,111.44,112.41,111.35,111.88,97456.0,111.44,112.41,111.35,111.88,97456.0
2016-01-08 15:30:00,111.91,111.95,110.55,110.71,179839.0,111.91,111.95,110.55,110.71,179839.0
2016-01-11 09:30:00,109.88,109.94,105.3,105.91,513983.0,109.88,109.94,105.3,105.91,513983.0
2016-01-11 10:00:00,105.91,107.0,105.47,106.37,228997.0,105.91,107.0,105.47,106.37,228997.0
2016-01-11 10:30:00,106.54,107.31,104.88,105.29,170169.0,106.54,107.31,104.88,105.29,170169.0
2016-01-11 11:00:00,105.37,106.78,104.94,105.57,116418.0,105.37,106.78,104.94,105.57,116418.0
2016-01-11 11:30:00,105.51,107.15,104.95,106.41,99319.0,105.51,107.15,104.95,106.41,99319.0
2016-01-11 12:00:00,106.47,106.68,105.4,105.43,82786.0,106.47,106.68,105.4,105.43,82786.0
2016-01-11 12:30:00,105.42,105.97,105.0,105.0,78706.0,105.42,105.97,105.0,105.0,78706.0
2016-01-11 13:00:00,105.01,105.35,103.67,103.73,120922.0,105.01,105.35,103.67,103.73,120922.0
2016-01-11 13:30:00,103.75,104.01,101.87,102.74,191667.0,103.75,104.01,101.87,102.74,191667.0
2016-01-11 14:00:00,102.73,104.22,102.43,103.91,232397.0,102.73,104.22,102.43,103.91,232397.0
2016-01-11 14:30:00,103.94,104.14,102.18,102.37,163819.0,103.94,104.14,102.18,102.37,163819.0
2016-01-11 15:00:00,102.38,103.62,101.49,103.6,219146.0,102.38,103.62,101.49,103.6,219146.0
2016-01-11 15:30:00,103.67,104.91,103.67,103.94,384252.0,103.67,104.91,103.67,103.94,384252.0
2016-01-12 09:30:00,104.9,108.71,104.71,107.0,180981.0,104.9,108.71,104.71,107.0,180981.0
2016-01-12 10:00:00,107.06,107.16,104.64,104.65,142834.0,107.06,107.16,104.64,104.65,142834.0
2016-01-12 10:30:00,104.65,105.05,103.04,103.16,171849.0,104.65,105.05,103.04,103.16,171849.0
2016-01-12 11:00:00,103.11,103.47,102.51,102.62,154588.0,103.11,103.47,102.51,102.62,154588.0
2016-01-12 11:30:00,102.62,103.02,102.18,102.63,79628.0,102.62,103.02,102.18,102.63,79628.0
2016-01-12 12:00:00,102.71,102.98,101.41,101.54,84732.0,102.71,102.98,101.41,101.54,84732.0
2016-01-12 12:30:00,101.54,101.66,100.64,100.94,96886.0,101.54,101.66,100.64,100.94,96886.0
2016-01-12 13:00:00,101.04,101.63,100.41,100.41,95414.0,101.04,101.63,100.41,100.41,95414.0
2016-01-12 13:30:00,100.51,101.07,99.97,100.17,149640.0,100.51,101.07,99.97,100.17,149640.0
2016-01-12 14:00:00,100.17,100.23,98.87,99.97,295895.0,100.17,100.23,98.87,99.97,295895.0
2016-01-12 14:30:00,99.87,101.66,99.5,101.59,455444.0,99.87,101.66,99.5,101.59,455444.0
2016-01-12 15:00:00,101.59,102.49,101.04,102.1,196571.0,101.59,102.49,101.04,102.1,196571.0
2016-01-12 15:30:00,102.09,103.88,101.73,103.64,409069.0,102.09,103.88,101.73,103.64,409069.0
2016-01-13 09:30:00,104.3,105.5,101.93,102.64,154442.0,104.3,105.5,101.93,102.64,154442.0
2016-01-13 10:00:00,102.64,102.89,100.69,100.93,212813.0,102.64,102.89,100.69,100.93,212813.0
2016-01-13 10:30:00,100.92,101.31,99.83,100.9,159808.0,100.92,101.31,99.83,100.9,159808.0
2016-01-13 11:00:00,100.85,101.0,99.63,99.79,305031.0,100.85,101.0,99.63,99.79,305031.0
2016-01-13 11:30:00,99.86,100.04,98.09,98.32,175711.0,99.86,100.04,98.09,98.32,175711.0
2016-01-13 12:00:00,98.41,98.82,97.79,98.08,97796.0,98.41,98.82,97.79,98.08,97796.0
2016-01-13 12:30:00,98.08,98.26,96.87,96.98,1813882.0,98.08,98.26,96.87,96.98,1813882.0
2016-01-13 13:00:00,97.08,98.85,96.98,97.61,218851.0,97.08,98.85,96.98,97.61,218851.0
2016-01-13 13:30:00,97.61,97.89,96.71,97.08,302989.0,97.61,97.89,96.71,97.08,302989.0
2016-01-13 14:00:00,97.11,97.3,96.03,97.05,229872.0,97.11,97.3,96.03,97.05,229872.0
2016-01-13 14:30:00,96.99,97.18,95.68,96.93,207676.0,96.99,97.18,95.68,96.93,207676.0
2016-01-13 15:00:00,96.92,97.78,96.7,97.0,415479.0,96.92,97.78,96.7,97.0,415479.0
2016-01-13 15:30:00,97.01,97.16,96.09,96.37,784497.0,97.01,97.16,96.09,96.37,784497.0
2016-01-14 09:30:00,97.44,98.2,95.39,95.69,270405.0,97.44,98.2,95.39,95.69,270405.0
2016-01-14 10:00:00,95.71,99.03,94.68,98.71,364889.0,95.71,99.03,94.68,98.71,364889.0
2016-01-14 10:30:00,98.69,100.68,98.43,99.9,244728.0,98.69,100.68,98.43,99.9,244728.0
2016-01-14 11:00:00,100.0,100.43,99.34,100.43,252157.0,100.0,100.43,99.34,100.43,252157.0
2016-01-14 11:30:00,100.47,101.39,100.16,101.39,164288.0,100.47,101.39,100.16,101.39,164288.0
2016-01-14 12:00:00,101.28,103.11,101.2,102.91,202269.0,101.28,103.11,101.2,102.91,202269.0
2016-01-14 12:30:00,103.0,103.95,101.87,101.87,123106.0,103.0,103.95,101.87,101.87,123106.0
2016-01-14 13:00:00,101.87,102.35,101.36,101.98,171812.0,101.87,102.35,101.36,101.98,171812.0
2016-01-14 13:30:00,102.0,102.56,101.52,102.46,82249.0,102.0,102.56,101.52,102.46,82249.0
2016-01-14 14:00:00,102.47,102.64,101.2,101.65,118241.0,102.47,102.64,101.2,101.65,118241.0
2016-01-14 14:30:00,101.73,103.04,101.58,102.96,115385.0,101.73,103.04,101.58,102.96,115385.0
2016-01-14 15:00:00,102.93,102.99,101.96,102.0,190246.0,102.93,102.99,101.96,102.0,190246.0
2016-01-14 15:30:00,101.97,102.07,101.01,101.91,527775.0,101.97,102.07,101.01,101.91,527775.0
2016-01-15 09:30:00,98.15,100.02,96.61,97.88,367085.0,98.15,100.02,96.61,97.88,367085.0
2016-01-15 10:00:00,97.93,98.9,97.08,98.46,157418.0,97.93,98.9,97.08,98.46,157418.0
2016-01-15 10:30:00,98.45,100.13,98.4,98.95,128751.0,98.45,100.13,98.4,98.95,128751.0
2016-01-15 11:00:00,98.91,99.36,97.63,98.05,113527.0,98.91,99.36,97.63,98.05,113527.0
2016-01-15 11:30:00,98.11,98.15,96.87,97.48,130229.0,98.11,98.15,96.87,97.48,130229.0
2016-01-15 12:00:00,97.48,97.67,95.65,95.65,91238.0,97.48,97.67,95.65,95.65,91238.0
2016-01-15 12:30:00,95.52,97.99,95.09,97.76,171894.0,95.52,97.99,95.09,97.76,171894.0
2016-01-15 13:00:00,97.95,97.98,96.83,97.43,104598.0,97.95,97.98,96.83,97.43,104598.0
2016-01-15 13:30:00,97.28,97.73,96.44,97.29,71578.0,97.28,97.73,96.44,97.29,71578.0
2016-01-15 14:00:00,97.31,97.8,95.93,95.99,162318.0,97.31,97.8,95.93,95.99,162318.0
2016-01-15 14:30:00,95.96,97.12,95.32,97.08,153702.0,95.96,97.12,95.32,97.08,153702.0
2016-01-15 15:00:00,97.16,97.24,95.8,96.75,228759.0,97.16,97.24,95.8,96.75,228759.0
2016-01-15 15:30:00,96.8,98.38,96.65,97.91,508889.0,96.8,98.38,96.65,97.91,508889.0
2016-01-19 09:30:00,100.65,101.46,97.84,98.7,286316.0,100.65,101.46,97.84,98.7,286316.0
2016-01-19 10:00:00,98.64,99.21,97.33,97.83,241794.0,98.64,99.21,97.33,97.83,241794.0
2016-01-19 10:30:00,97.71,98.28,96.84,96.92,124299.0,97.71,98.28,96.84,96.92,124299.0
2016-01-19 11:00:00,96.96,97.08,95.7,95.7,112788.0,96.96,97.08,95.7,95.7,112788.0
2016-01-19 11:30:00,95.71,96.62,95.71,95.82,138645.0,95.71,96.62,95.71,95.82,138645.0
2016-01-19 12:00:00,95.9,96.03,94.68,95.25,170993.0,95.9,96.03,94.68,95.25,170993.0
2016-01-19 12:30:00,95.29,96.18,95.28,96.0,67837.0,95.29,96.18,95.28,96.0,67837.0
2016-01-19 13:00:00,95.92,96.83,95.88,96.07,114628.0,95.92,96.83,95.88,96.07,114628.0
2016-01-19 13:30:00,96.07,96.07,94.6,94.6,88572.0,96.07,96.07,94.6,94.6,88572.0
2016-01-19 14:00:00,94.56,94.56,92.9,93.2,166884.0,94.56,94.56,92.9,93.2,166884.0
2016-01-19 14:30:00,93.2,93.73,92.57,93.52,117354.0,93.2,93.73,92.57,93.52,117354.0
2016-01-19 15:00:00,93.62,95.62,93.57,95.5,195226.0,93.62,95.62,93.57,95.5,195226.0
2016-01-19 15:30:00,95.43,95.87,94.86,94.96,402031.0,95.43,95.87,94.86,94.96,402031.0
2016-01-20 09:30:00,93.33,94.02,92.51,93.89,197005.0,93.33,94.02,92.51,93.89,197005.0
2016-01-20 10:00:00,93.9,94.29,93.15,93.38,208775.0,93.9,94.29,93.15,93.38,208775.0
2016-01-20 10:30:00,93.18,93.57,91.43,91.52,92096.0,93.18,93.57,91.43,91.52,92096.0
2016-01-20 11:00:00,91.53,93.46,91.51,92.52,171552.0,91.53,93.46,91.51,92.52,171552.0
2016-01-20 11:30:00,92.49,93.3,91.59,92.01,103498.0,92.49,93.3,91.59,92.01,103498.0
2016-01-20 12:00:00,91.9,92.35,90.05,90.36,168107.0,91.9,92.35,90.05,90.36,168107.0
2016-01-20 12:30:00,90.24,92.11,89.97,91.99,169829.0,90.24,92.11,89.97,91.99,169829.0
2016-01-20 13:00:00,92.06,92.84,91.65,92.47,189356.0,92.06,92.84,91.65,92.47,189356.0
2016-01-20 13:30:00,92.47,96.34,92.33,95.6,485613.0,92.47,96.34,92.33,95.6,485613.0
2016-01-20 14:00:00,95.54,95.59,94.27,94.92,298431.0,95.54,95.59,94.27,94.92,298431.0
2016-01-20 14:30:00,94.97,96.24,94.5,95.82,197761.0,94.97,96.24,94.5,95.82,197761.0
2016-01-20 15:00:00,95.86,98.55,95.59,98.4,298899.0,95.86,98.55,95.59,98.4,298899.0
2016-01-20 15:30:00,98.49,98.58,95.96,96.99,651825.0,98.49,98.58,95.96,96.99,651825.0
2016-01-21 09:30:00,97.09,98.84,95.0,96.48,144883.0,97.09,98.84,95.0,96.48,144883.0
2016-01-21 10:00:00,96.5,97.95,96.1,96.48,252724.0,96.5,97.95,96.1,96.48,252724.0
2016-01-21 10:30:00,96.5,97.41,96.09,96.37,401838.0,96.5,97.41,96.09,96.37,401838.0
2016-01-21 11:00:00,96.38,97.05,95.51,95.66,71060.0,96.38,97.05,95.51,95.66,71060.0
2016-01-21 11:30:00,95.82,96.72,95.51,96.31,125354.0,95.82,96.72,95.51,96.31,125354.0
2016-01-21 12:00:00,96.28,97.15,96.28,96.59,184608.0,96.28,97.15,96.28,96.59,184608.0
2016-01-21 12:30:00,96.69,97.07,96.59,96.65,100249.0,96.69,97.07,96.59,96.65,100249.0
2016-01-21 13:00:00,96.65,97.4,96.64,96.8,71521.0,96.65,97.4,96.64,96.8,71521.0
2016-01-21 13:30:00,96.85,97.23,96.16,96.16,101185.0,96.85,97.23,96.16,96.16,101185.0
2016-01-21 14:00:00,96.31,96.41,95.24,95.74,136904.0,96.31,96.41,95.24,95.74,136904.0
2016-01-21 14:30:00,95.75,96.35,95.34,95.93,145691.0,95.75,96.35,95.34,95.93,145691.0
2016-01-21 15:00:00,95.89,95.93,94.84,95.23,130723.0,95.89,95.93,94.84,95.23,130723.0
2016-01-21 15:30:00,95.22,96.09,94.97,95.05,239603.0,95.22,96.09,94.97,95.05,239603.0
2016-01-22 09:30:00,97.0,97.39,95.19,97.22,197436.0,97.0,97.39,95.19,97.22,197436.0
2016-01-22 10:00:00,97.26,97.81,96.5,97.2,188687.0,97.26,97.81,96.5,97.2,188687.0
2016-01-22 10:30:00,97.15,97.72,96.51,96.58,64520.0,97.15,97.72,96.51,96.58,64520.0
2016-01-22 11:00:00,96.63,97.65,96.38,97.47,86110.0,96.63,97.65,96.38,97.47,86110.0
2016-01-22 11:30:00,97.53,97.63,96.02,96.03,101007.0,97.53,97.63,96.02,96.03,101007.0
2016-01-22 12:00:00,96.03,96.52,95.81,95.97,80929.0,96.03,96.52,95.81,95.97,80929.0
2016-01-22 12:30:00,95.94,96.13,95.59,95.88,65961.0,95.94,96.13,95.59,95.88,65961.0
2016-01-22 13:00:00,95.85,95.94,95.27,95.38,95342.0,95.85,95.94,95.27,95.38,95342.0
2016-01-22 13:30:00,95.39,95.62,95.16,95.35,233882.0,95.39,95.62,95.16,95.35,233882.0
2016-01-22 14:00:00,95.4,95.89,94.99,95.03,202575.0,95.4,95.89,94.99,95.03,202575.0
2016-01-22 14:30:00,94.99,95.23,94.09,94.14,199792.0,94.99,95.23,94.09,94.14,199792.0
2016-01-22 15:00:00,94.1,94.53,93.69,94.06,212822.0,94.1,94.53,93.69,94.06,212822.0
2016-01-22 15:30:00,94.06,94.85,93.65,94.71,404884.0,94.06,94.85,93.65,94.71,404884.0
2016-01-25 09:30:00,94.24,94.89,92.21,92.29,195291.0,94.24,94.89,92.21,92.29,195291.0
2016-01-25 10:00:00,92.42,94.42,92.02,93.78,267503.0,92.42,94.42,92.02,93.78,267503.0
2016-01-25 10:30:00,93.8,95.17,93.48,94.27,143477.0,93.8,95.17,93.48,94.27,143477.0
2016-01-25 11:00:00,94.19,94.4,93.46,93.67,130797.0,94.19,94.4,93.46,93.67,130797.0
2016-01-25 11:30:00,93.67,94.6,93.38,93.98,79993.0,93.67,94.6,93.38,93.98,79993.0
2016-01-25 12:00:00,93.92,94.5,93.74,94.03,98692.0,93.92,94.5,93.74,94.03,98692.0
2016-01-25 12:30:00,93.94,94.44,93.59,93.84,115327.0,93.94,94.44,93.59,93.84,115327.0
2016-01-25 13:00:00,93.87,94.12,93.55,93.55,149009.0,93.87,94.12,93.55,93.55,149009.0
2016-01-25 13:30:00,93.55,93.81,93.1,93.61,100068.0,93.55,93.81,93.1,93.61,100068.0
2016-01-25 14:00:00,93.47,93.55,92.3,92.81,135825.0,93.47,93.55,92.3,92.81,135825.0
2016-01-25 14:30:00,92.87,93.69,92.78,93.56,156673.0,92.87,93.69,92.78,93.56,156673.0
2016-01-25 15:00:00,93.6,94.06,92.02,92.36,138553.0,93.6,94.06,92.02,92.36,138553.0
2016-01-25 15:30:00,92.4,92.61,92.01,92.07,331166.0,92.4,92.61,92.01,92.07,331166.0
2016-01-26 09:30:00,92.7,93.21,90.47,90.5,215412.0,92.7,93.21,90.47,90.5,215412.0
2016-01-26 10:00:00,90.56,92.52,90.53,92.16,147224.0,90.56,92.52,90.53,92.16,147224.0
2016-01-26 10:30:00,92.16,93.2,91.7,92.44,102824.0,92.16,93.2,91.7,92.44,102824.0
2016-01-26 11:00:00,92.44,93.44,91.39,92.39,92982.0,92.44,93.44,91.39,92.39,92982.0
2016-01-26 11:30:00,92.48,92.6,91.81,91.98,92036.0,92.48,92.6,91.81,91.98,92036.0
2016-01-26 12:00:00,91.99,92.45,91.23,91.49,144471.0,91.99,92.45,91.23,91.49,144471.0
2016-01-26 12:30:00,91.51,92.17,91.42,92.02,116759.0,91.51,92.17,91.42,92.02,116759.0
2016-01-26 13:00:00,92.11,92.99,92.1,92.99,77957.0,92.11,92.99,92.1,92.99,77957.0
2016-01-26 13:30:00,92.89,93.15,92.11,92.28,115883.0,92.89,93.15,92.11,92.28,115883.0
2016-01-26 14:00:00,92.29,92.72,92.07,92.15,149351.0,92.29,92.72,92.07,92.15,149351.0
2016-01-26 14:30:00,92.1,92.12,91.01,91.51,98456.0,92.1,92.12,91.01,91.51,98456.0
2016-01-26 15:00:00,91.58,92.02,90.93,91.91,316141.0,91.58,92.02,90.93,91.91,316141.0
2016-01-26 15:30:00,91.91,92.99,91.71,92.19,493449.0,91.91,92.99,91.71,92.19,493449.0
2016-01-27 09:30:00,92.35,93.95,91.04,91.04,130945.0,92.35,93.95,91.04,91.04,130945.0
2016-01-27 10:00:00,91.07,92.83,91.02,92.58,124264.0,91.07,92.83,91.02,92.58,124264.0
2016-01-27 10:30:00,92.68,96.09,92.27,94.58,320558.0,92.68,96.09,92.27,94.58,320558.0
2016-01-27 11:00:00,94.74,94.93,92.88,92.88,177946.0,94.74,94.93,92.88,92.88,177946.0
2016-01-27 11:30:00,92.79,95.07,92.78,94.97,100338.0,92.79,95.07,92.78,94.97,100338.0
2016-01-27 12:00:00,94.91,95.97,94.54,95.21,67095.0,94.91,95.97,94.54,95.21,67095.0
2016-01-27 12:30:00,95.38,95.38,94.5,94.78,38784.0,95.38,95.38,94.5,94.78,38784.0
2016-01-27 13:00:00,94.9,94.9,93.93,94.11,134440.0,94.9,94.9,93.93,94.11,134440.0
2016-01-27 13:30:00,94.16,94.32,93.67,93.89,91696.0,94.16,94.32,93.67,93.89,91696.0
2016-01-27 14:00:00,93.81,94.17,92.29,92.59,196116.0,93.81,94.17,92.29,92.59,196116.0
2016-01-27 14:30:00,92.51,92.97,90.63,90.7,207886.0,92.51,92.97,90.63,90.7,207886.0
2016-01-27 15:00:00,90.79,92.99,89.92,92.82,471645.0,90.79,92.99,89.92,92.82,471645.0
2016-01-27 15:30:00,92.81,93.23,91.58,92.66,854002.0,92.81,93.23,91.58,92.66,854002.0
2016-01-28 09:30:00,91.0,91.22,83.5,83.5,1325258.0,91.0,91.22,83.5,83.5,1325258.0
2016-01-28 10:00:00,83.45,84.86,81.98,83.43,1272862.0,83.45,84.86,81.98,83.43,1272862.0
2016-01-28 10:30:00,83.54,87.07,82.74,86.32,563276.0,83.54,87.07,82.74,86.32,563276.0
2016-01-28 11:00:00,86.34,90.0,86.33,89.9,494310.0,86.34,90.0,86.33,89.9,494310.0
2016-01-28 11:30:00,89.84,89.86,86.84,88.34,387852.0,89.84,89.86,86.84,88.34,387852.0
2016-01-28 12:00:00,88.33,89.04,87.0,88.4,199541.0,88.33,89.04,87.0,88.4,199541.0
2016-01-28 12:30:00,88.4,90.72,88.26,90.53,266385.0,88.4,90.72,88.26,90.53,266385.0
2016-01-28 13:00:00,90.52,91.0,88.19,88.32,292908.0,90.52,91.0,88.19,88.32,292908.0
2016-01-28 13:30:00,88.3,90.52,87.94,89.15,235401.0,88.3,90.52,87.94,89.15,235401.0
2016-01-28 14:00:00,89.02,90.13,88.68,89.92,129822.0,89.02,90.13,88.68,89.92,129822.0
2016-01-28 14:30:00,89.93,91.3,89.93,90.86,252847.0,89.93,91.3,89.93,90.86,252847.0
2016-01-28 15:00:00,90.83,92.0,89.96,91.8,313287.0,90.83,92.0,89.96,91.8,313287.0
2016-01-28 15:30:00,91.79,94.09,91.79,92.76,1476823.0,91.79,94.09,91.79,92.76,1476823.0
2016-01-29 09:30:00,92.72,94.26,91.27,92.86,248890.0,92.72,94.26,91.27,92.86,248890.0
2016-01-29 10:00:00,92.83,94.49,92.75,93.37,146512.0,92.83,94.49,92.75,93.37,146512.0
2016-01-29 10:30:00,93.5,93.85,91.05,91.46,278258.0,93.5,93.85,91.05,91.46,278258.0
2016-01-29 11:00:00,91.47,92.88,91.02,91.13,171392.0,91.47,92.88,91.02,91.13,171392.0
2016-01-29 11:30:00,91.13,92.12,91.01,91.33,138073.0,91.13,92.12,91.01,91.33,138073.0
2016-01-29 12:00:00,91.34,91.6,91.02,91.02,177467.0,91.34,91.6,91.02,91.02,177467.0
2016-01-29 12:30:00,91.02,91.54,90.56,90.69,325907.0,91.02,91.54,90.56,90.69,325907.0
2016-01-29 13:00:00,90.7,90.88,90.18,90.88,164214.0,90.7,90.88,90.18,90.88,164214.0
2016-01-29 13:30:00,90.94,91.12,90.39,90.83,143127.0,90.94,91.12,90.39,90.83,143127.0
2016-01-29 14:00:00,90.86,90.97,90.33,90.9,124365.0,90.86,90.97,90.33,90.9,124365.0
2016-01-29 14:30:00,90.88,90.97,90.27,90.28,129093.0,90.88,90.97,90.27,90.28,129093.0
2016-01-29 15:00:00,90.27,90.51,90.0,90.37,224628.0,90.27,90.51,90.0,90.37,224628.0
2016-01-29 15:30:00,90.34,91.18,90.12,90.74,463781.0,90.34,91.18,90.12,90.74,463781.0
2016-02-01 09:30:00,91.92,93.99,91.53,91.75,371114.0,91.92,93.99,91.53,91.75,371114.0
2016-02-01 10:00:00,91.64,92.54,90.1,90.83,313658.0,91.64,92.54,90.1,90.83,313658.0
2016-02-01 10:30:00,90.82,91.57,89.89,91.52,151952.0,90.82,91.57,89.89,91.52,151952.0
2016-02-01 11:00:00,91.5,92.19,91.19,91.34,131560.0,91.5,92.19,91.19,91.34,131560.0
2016-02-01 11:30:00,91.34,91.53,90.01,90.72,138518.0,91.34,91.53,90.01,90.72,138518.0
2016-02-01 12:00:00,90.72,90.96,89.75,90.34,96176.0,90.72,90.96,89.75,90.34,96176.0
2016-02-01 12:30:00,90.38,90.55,89.77,90.09,65238.0,90.38,90.55,89.77,90.09,65238.0
2016-02-01 13:00:00,90.12,91.21,89.96,91.13,73381.0,90.12,91.21,89.96,91.13,73381.0
2016-02-01 13:30:00,91.18,91.21,90.41,91.17,81828.0,91.18,91.21,90.41,91.17,81828.0
2016-02-01 14:00:00,91.18,91.86,90.66,91.85,134248.0,91.18,91.86,90.66,91.85,134248.0
2016-02-01 14:30:00,91.83,92.43,91.47,92.1,194597.0,91.83,92.43,91.47,92.1,194597.0
2016-02-01 15:00:00,92.05,92.75,91.86,92.71,181821.0,92.05,92.75,91.86,92.71,181821.0
2016-02-01 15:30:00,92.76,93.12,92.31,92.38,360331.0,92.76,93.12,92.31,92.38,360331.0
2016-02-02 09:30:00,90.59,91.34,89.8,90.12,213754.0,90.59,91.34,89.8,90.12,213754.0
2016-02-02 10:00:00,90.15,91.97,89.79,91.49,191862.0,90.15,91.97,89.79,91.49,191862.0
2016-02-02 10:30:00,91.45,92.09,90.37,90.43,79240.0,91.45,92.09,90.37,90.43,79240.0
2016-02-02 11:00:00,90.28,91.49,90.19,91.3,115995.0,90.28,91.49,90.19,91.3,115995.0
2016-02-02 11:30:00,91.3,91.8,89.78,89.83,123914.0,91.3,91.8,89.78,89.83,123914.0
2016-02-02 12:00:00,89.83,90.5,89.43,90.35,126109.0,89.83,90.5,89.43,90.35,126109.0
2016-02-02 12:30:00,90.36,92.63,90.36,92.56,324220.0,90.36,92.63,90.36,92.56,324220.0
2016-02-02 13:00:00,92.55,92.65,90.56,92.65,232984.0,92.55,92.65,90.56,92.65,232984.0
2016-02-02 13:30:00,92.62,92.68,91.38,92.31,162110.0,92.62,92.68,91.38,92.31,162110.0
2016-02-02 14:00:00,92.26,92.63,90.78,90.84,119092.0,92.26,92.63,90.78,90.84,119092.0
2016-02-02 14:30:00,90.89,91.99,90.41,91.36,301478.0,90.89,91.99,90.41,91.36,301478.0
2016-02-02 15:00:00,91.31,91.5,90.61,91.29,139815.0,91.31,91.5,90.61,91.29,139815.0
2016-02-02 15:30:00,91.29,91.65,90.66,90.99,327181.0,91.29,91.65,90.66,90.99,327181.0
2016-02-03 09:30:00,91.54,91.77,87.62,88.7,225267.0,91.54,91.77,87.62,88.7,225267.0
2016-02-03 10:00:00,88.52,88.71,86.12,87.92,217588.0,88.52,88.71,86.12,87.92,217588.0
2016-02-03 10:30:00,87.84,91.03,86.85,90.63,355295.0,87.84,91.03,86.85,90.63,355295.0
2016-02-03 11:00:00,90.45,91.63,89.65,91.38,215683.0,90.45,91.63,89.65,91.38,215683.0
2016-02-03 11:30:00,91.52,92.28,90.76,90.99,122939.0,91.52,92.28,90.76,90.99,122939.0
2016-02-03 12:00:00,91.12,91.59,90.37,90.93,107302.0,91.12,91.59,90.37,90.93,107302.0
2016-02-03 12:30:00,90.92,90.92,89.81,90.05,73048.0,90.92,90.92,89.81,90.05,73048.0
2016-02-03 13:00:00,90.09,90.61,89.21,89.55,102605.0,90.09,90.61,89.21,89.55,102605.0
2016-02-03 13:30:00,89.5,90.4,89.39,90.27,190180.0,89.5,90.4,89.39,90.27,190180.0
2016-02-03 14:00:00,90.15,92.56,89.99,92.08,175473.0,90.15,92.56,89.99,92.08,175473.0
2016-02-03 14:30:00,92.08,93.35,91.92,93.35,193890.0,92.08,93.35,91.92,93.35,193890.0
2016-02-03 15:00:00,93.29,93.65,92.7,92.84,131892.0,93.29,93.65,92.7,92.84,131892.0
2016-02-03 15:30:00,92.8,93.98,92.64,93.88,387981.0,92.8,93.98,92.64,93.88,387981.0
2016-02-04 09:30:00,93.49,93.5,90.71,91.58,162194.0,93.49,93.5,90.71,91.58,162194.0
2016-02-04 10:00:00,91.61,95.43,90.79,95.38,313367.0,91.61,95.43,90.79,95.38,313367.0
2016-02-04 10:30:00,95.25,96.35,94.43,94.94,273679.0,95.25,96.35,94.43,94.94,273679.0
2016-02-04 11:00:00,95.13,95.25,92.91,93.01,65698.0,95.13,95.25,92.91,93.01,65698.0
2016-02-04 11:30:00,92.93,92.97,91.93,92.26,133923.0,92.93,92.97,91.93,92.26,133923.0
2016-02-04 12:00:00,92.22,93.49,91.99,93.03,76697.0,92.22,93.49,91.99,93.03,76697.0
2016-02-04 12:30:00,92.93,93.21,92.19,92.22,141654.0,92.93,93.21,92.19,92.22,141654.0
2016-02-04 13:00:00,92.14,93.08,92.07,92.34,66904.0,92.14,93.08,92.07,92.34,66904.0
2016-02-04 13:30:00,92.32,92.6,91.47,91.53,82986.0,92.32,92.6,91.47,91.53,82986.0
2016-02-04 14:00:00,91.62,92.03,91.1,91.53,74533.0,91.62,92.03,91.1,91.53,74533.0
2016-02-04 14:30:00,91.49,91.81,90.81,91.7,81208.0,91.49,91.81,90.81,91.7,81208.0
2016-02-04 15:00:00,91.73,92.46,91.18,91.55,153912.0,91.73,92.46,91.18,91.55,153912.0
2016-02-04 15:30:00,91.57,92.05,91.25,91.72,248528.0,91.57,92.05,91.25,91.72,248528.0
2016-02-05 09:30:00,89.78,92.23,88.06,88.4,418550.0,89.78,92.23,88.06,88.4,418550.0
2016-02-05 10:00:00,88.41,89.75,88.41,88.62,296002.0,88.41,89.75,88.41,88.62,296002.0
2016-02-05 10:30:00,88.63,89.4,88.02,88.36,357488.0,88.63,89.4,88.02,88.36,357488.0
2016-02-05 11:00:00,88.31,88.52,86.96,87.59,177061.0,88.31,88.52,86.96,87.59,177061.0
2016-02-05 11:30:00,87.63,88.31,87.28,87.48,200379.0,87.63,88.31,87.28,87.48,200379.0
2016-02-05 12:00:00,87.48,88.18,86.8,86.95,241804.0,87.48,88.18,86.8,86.95,241804.0
2016-02-05 12:30:00,86.92,87.1,86.34,86.52,212135.0,86.92,87.1,86.34,86.52,212135.0
2016-02-05 13:00:00,86.55,87.24,86.42,86.98,142452.0,86.55,87.24,86.42,86.98,142452.0
2016-02-05 13:30:00,86.96,87.1,85.18,85.58,338473.0,86.96,87.1,85.18,85.58,338473.0
2016-02-05 14:00:00,85.56,85.79,84.54,85.0,322417.0,85.56,85.79,84.54,85.0,322417.0
2016-02-05 14:30:00,85.06,86.05,84.76,86.05,243128.0,85.06,86.05,84.76,86.05,243128.0
2016-02-05 15:00:00,86.08,86.78,85.61,86.39,212825.0,86.08,86.78,85.61,86.39,212825.0
2016-02-05 15:30:00,86.38,86.7,86.0,86.61,522061.0,86.38,86.7,86.0,86.61,522061.0
2016-02-08 09:30:00,85.23,85.85,81.45,82.38,349036.0,85.23,85.85,81.45,82.38,349036.0
2016-02-08 10:00:00,82.48,83.07,81.43,81.88,350187.0,82.48,83.07,81.43,81.88,350187.0
2016-02-08 10:30:00,81.94,82.82,81.55,81.73,261993.0,81.94,82.82,81.55,81.73,261993.0
2016-02-08 11:00:00,81.73,82.46,81.67,82.2,197788.0,81.73,82.46,81.67,82.2,197788.0
2016-02-08 11:30:00,82.23,82.25,81.06,81.82,188867.0,82.23,82.25,81.06,81.82,188867.0
2016-02-08 12:00:00,81.88,82.28,81.05,82.0,262535.0,81.88,82.28,81.05,82.0,262535.0
2016-02-08 12:30:00,82.0,82.34,81.32,81.77,146515.0,82.0,82.34,81.32,81.77,146515.0
2016-02-08 13:00:00,81.81,81.87,80.83,81.06,84979.0,81.81,81.87,80.83,81.06,84979.0
2016-02-08 13:30:00,80.98,81.38,80.13,80.13,106934.0,80.98,81.38,80.13,80.13,106934.0
2016-02-08 14:00:00,80.21,81.2,79.81,80.33,288397.0,80.21,81.2,79.81,80.33,288397.0
2016-02-08 14:30:00,80.31,82.08,80.24,81.94,161421.0,80.31,82.08,80.24,81.94,161421.0
2016-02-08 15:00:00,81.91,82.71,81.78,82.33,297214.0,81.91,82.71,81.78,82.33,297214.0
2016-02-08 15:30:00,82.31,83.1,81.96,82.0,556010.0,82.31,83.1,81.96,82.0,556010.0
2016-02-09 09:30:00,80.25,83.53,79.46,82.15,246124.0,80.25,83.53,79.46,82.15,246124.0
2016-02-09 10:00:00,82.39,83.04,81.56,81.56,320185.0,82.39,83.04,81.56,81.56,320185.0
2016-02-09 10:30:00,81.47,81.99,79.89,80.46,296715.0,81.47,81.99,79.89,80.46,296715.0
2016-02-09 11:00:00,80.54,82.27,80.49,81.08,250249.0,80.54,82.27,80.49,81.08,250249.0
2016-02-09 11:30:00,81.15,81.4,79.72,79.86,150094.0,81.15,81.4,79.72,79.86,150094.0
2016-02-09 12:00:00,79.92,81.27,79.86,80.9,84275.0,79.92,81.27,79.86,80.9,84275.0
2016-02-09 12:30:00,80.88,81.33,80.38,80.48,111719.0,80.88,81.33,80.38,80.48,111719.0
2016-02-09 13:00:00,80.38,80.67,79.44,79.92,280717.0,80.38,80.67,79.44,79.92,280717.0
2016-02-09 13:30:00,79.92,81.15,79.92,80.62,174952.0,79.92,81.15,79.92,80.62,174952.0
2016-02-09 14:00:00,80.6,81.43,80.59,80.71,133345.0,80.6,81.43,80.59,80.71,133345.0
2016-02-09 14:30:00,80.63,81.42,80.48,81.18,297986.0,80.63,81.42,80.48,81.18,297986.0
2016-02-09 15:00:00,81.23,81.57,80.07,80.33,507589.0,81.23,81.57,80.07,80.33,507589.0
2016-02-09 15:30:00,80.36,81.07,79.84,80.14,618037.0,80.36,81.07,79.84,80.14,618037.0
2016-02-10 09:30:00,82.27,83.0,80.25,82.02,601720.0,82.27,83.0,80.25,82.02,601720.0
2016-02-10 10:00:00,82.1,84.06,82.1,82.61,428298.0,82.1,84.06,82.1,82.61,428298.0
2016-02-10 10:30:00,82.61,83.4,81.5,81.81,261457.0,82.61,83.4,81.5,81.81,261457.0
2016-02-10 11:00:00,81.81,82.67,80.93,82.03,164378.0,81.81,82.67,80.93,82.03,164378.0
2016-02-10 11:30:00,82.14,82.2,81.25,81.84,269057.0,82.14,82.2,81.25,81.84,269057.0
2016-02-10 12:00:00,81.84,83.22,81.76,82.87,243049.0,81.84,83.22,81.76,82.87,243049.0
2016-02-10 12:30:00,82.93,83.49,82.76,83.36,187988.0,82.93,83.49,82.76,83.36,187988.0
2016-02-10 13:00:00,83.33,83.45,82.86,83.38,140735.0,83.33,83.45,82.86,83.38,140735.0
2016-02-10 13:30:00,83.38,83.41,82.66,82.78,109135.0,83.38,83.41,82.66,82.78,109135.0
2016-02-10 14:00:00,82.83,83.65,82.67,83.54,167277.0,82.83,83.65,82.67,83.54,167277.0
2016-02-10 14:30:00,83.5,83.75,82.32,82.5,137385.0,83.5,83.75,82.32,82.5,137385.0
2016-02-10 15:00:00,82.53,83.23,81.88,82.36,177104.0,82.53,83.23,81.88,82.36,177104.0
2016-02-10 15:30:00,82.37,82.43,81.45,81.73,575700.0,82.37,82.43,81.45,81.73,575700.0
2016-02-11 09:30:00,79.21,80.56,78.51,80.3,319715.0,79.21,80.56,78.51,80.3,319715.0
2016-02-11 10:00:00,80.33,80.38,79.24,79.69,235063.0,80.33,80.38,79.24,79.69,235063.0
2016-02-11 10:30:00,79.55,80.13,79.34,79.6,154642.0,79.55,80.13,79.34,79.6,154642.0
2016-02-11 11:00:00,79.67,80.35,79.06,79.86,274708.0,79.67,80.35,79.06,79.86,274708.0
2016-02-11 11:30:00,79.84,80.36,79.6,80.13,222331.0,79.84,80.36,79.6,80.13,222331.0
2016-02-11 12:00:00,80.09,81.17,79.84,80.23,157486.0,80.09,81.17,79.84,80.23,157486.0
2016-02-11 12:30:00,80.23,80.95,79.77,80.35,113491.0,80.23,80.95,79.77,80.35,113491.0
2016-02-11 13:00:00,80.34,80.68,79.86,79.98,133487.0,80.34,80.68,79.86,79.98,133487.0
2016-02-11 13:30:00,79.89,80.31,79.36,79.86,231350.0,79.89,80.31,79.36,79.86,231350.0
2016-02-11 14:00:00,79.84,79.99,79.36,79.43,90216.0,79.84,79.99,79.36,79.43,90216.0
2016-02-11 14:30:00,79.39,80.25,78.99,80.15,453290.0,79.39,80.25,78.99,80.15,453290.0
2016-02-11 15:00:00,80.11,80.66,79.79,80.18,409729.0,80.11,80.66,79.79,80.18,409729.0
2016-02-11 15:30:00,80.2,80.68,79.53,79.7,585227.0,80.2,80.68,79.53,79.7,585227.0
2016-02-12 09:30:00,81.94,82.45,79.77,79.94,138881.0,81.94,82.45,79.77,79.94,138881.0
2016-02-12 10:00:00,79.9,80.8,79.56,79.68,92233.0,79.9,80.8,79.56,79.68,92233.0
2016-02-12 10:30:00,79.66,81.13,79.5,80.18,114339.0,79.66,81.13,79.5,80.18,114339.0
2016-02-12 11:00:00,80.25,81.37,80.2,81.37,175295.0,80.25,81.37,80.2,81.37,175295.0
2016-02-12 11:30:00,81.39,81.87,81.14,81.3,188701.0,81.39,81.87,81.14,81.3,188701.0
2016-02-12 12:00:00,81.3,83.17,81.22,82.72,225048.0,81.3,83.17,81.22,82.72,225048.0
2016-02-12 12:30:00,82.68,83.81,82.14,83.0,238416.0,82.68,83.81,82.14,83.0,238416.0
2016-02-12 13:00:00,83.1,83.42,82.42,83.13,88918.0,83.1,83.42,82.42,83.13,88918.0
2016-02-12 13:30:00,83.12,83.27,81.84,81.87,201194.0,83.12,83.27,81.84,81.87,201194.0
2016-02-12 14:00:00,81.86,83.12,81.84,83.1,81774.0,81.86,83.12,81.84,83.1,81774.0
2016-02-12 14:30:00,83.14,83.23,82.63,83.04,126345.0,83.14,83.23,82.63,83.04,126345.0
2016-02-12 15:00:00,83.13,83.3,82.48,83.2,120069.0,83.13,83.3,82.48,83.2,120069.0
2016-02-12 15:30:00,83.16,83.37,82.55,83.23,510099.0,83.16,83.37,82.55,83.23,510099.0
2016-02-16 09:30:00,85.42,85.85,84.03,84.03,110087.0,85.42,85.85,84.03,84.03,110087.0
2016-02-16 10:00:00,84.03,84.85,83.03,83.55,106057.0,84.03,84.85,83.03,83.55,106057.0
2016-02-16 10:30:00,83.55,85.08,83.29,84.37,234609.0,83.55,85.08,83.29,84.37,234609.0
2016-02-16 11:00:00,84.29,84.53,83.01,83.05,95002.0,84.29,84.53,83.01,83.05,95002.0
2016-02-16 11:30:00,83.06,84.47,83.05,84.43,44092.0,83.06,84.47,83.05,84.43,44092.0
2016-02-16 12:00:00,84.31,84.82,83.8,84.59,67073.0,84.31,84.82,83.8,84.59,67073.0
2016-02-16 12:30:00,84.61,84.92,84.19,84.85,46492.0,84.61,84.92,84.19,84.85,46492.0
2016-02-16 13:00:00,84.86,85.23,84.3,84.36,89082.0,84.86,85.23,84.3,84.36,89082.0
2016-02-16 13:30:00,84.37,84.84,84.24,84.67,87736.0,84.37,84.84,84.24,84.67,87736.0
2016-02-16 14:00:00,84.68,84.96,84.46,84.76,56500.0,84.68,84.96,84.46,84.76,56500.0
2016-02-16 14:30:00,84.79,84.8,84.34,84.8,73124.0,84.79,84.8,84.34,84.8,73124.0
2016-02-16 15:00:00,84.78,85.14,84.52,85.13,110641.0,84.78,85.14,84.52,85.13,110641.0
2016-02-16 15:30:00,85.17,85.46,84.7,85.37,296389.0,85.17,85.46,84.7,85.37,296389.0
2016-02-17 09:30:00,86.07,86.92,83.5,85.86,248306.0,86.07,86.92,83.5,85.86,248306.0
2016-02-17 10:00:00,85.72,87.73,85.04,86.94,182364.0,85.72,87.73,85.04,86.94,182364.0
2016-02-17 10:30:00,87.1,87.52,86.13,86.79,121884.0,87.1,87.52,86.13,86.79,121884.0
2016-02-17 11:00:00,86.75,87.35,86.44,87.04,105066.0,86.75,87.35,86.44,87.04,105066.0
2016-02-17 11:30:00,87.11,87.88,86.45,86.79,92426.0,87.11,87.88,86.45,86.79,92426.0
2016-02-17 12:00:00,86.81,87.55,86.37,86.95,119646.0,86.81,87.55,86.37,86.95,119646.0
2016-02-17 12:30:00,86.93,87.16,86.3,86.31,51307.0,86.93,87.16,86.3,86.31,51307.0
2016-02-17 13:00:00,86.39,87.0,86.23,87.0,84362.0,86.39,87.0,86.23,87.0,84362.0
2016-02-17 13:30:00,87.01,87.11,86.36,86.54,59363.0,87.01,87.11,86.36,86.54,59363.0
2016-02-17 14:00:00,86.5,87.62,86.46,87.36,98006.0,86.5,87.62,86.46,87.36,98006.0
2016-02-17 14:30:00,87.32,87.69,87.14,87.48,83472.0,87.32,87.69,87.14,87.48,83472.0
2016-02-17 15:00:00,87.51,87.86,87.48,87.76,147522.0,87.51,87.86,87.48,87.76,147522.0
2016-02-17 15:30:00,87.72,88.46,87.48,88.25,339423.0,87.72,88.46,87.48,88.25,339423.0
2016-02-18 09:30:00,87.87,88.47,85.75,87.88,133006.0,87.87,88.47,85.75,87.88,133006.0
2016-02-18 10:00:00,87.78,88.19,86.95,88.0,114035.0,87.78,88.19,86.95,88.0,114035.0
2016-02-18 10:30:00,88.0,88.24,87.47,87.63,180186.0,88.0,88.24,87.47,87.63,180186.0
2016-02-18 11:00:00,87.56,87.83,87.15,87.68,136993.0,87.56,87.83,87.15,87.68,136993.0
2016-02-18 11:30:00,87.64,87.78,87.15,87.32,57773.0,87.64,87.78,87.15,87.32,57773.0
2016-02-18 12:00:00,87.46,88.03,87.07,87.82,64961.0,87.46,88.03,87.07,87.82,64961.0
2016-02-18 12:30:00,87.77,88.09,87.12,87.46,144098.0,87.77,88.09,87.12,87.46,144098.0
2016-02-18 13:00:00,87.45,87.86,87.12,87.18,101510.0,87.45,87.86,87.12,87.18,101510.0
2016-02-18 13:30:00,87.2,87.21,86.46,86.53,92329.0,87.2,87.21,86.46,86.53,92329.0
2016-02-18 14:00:00,86.55,86.77,85.99,86.59,111552.0,86.55,86.77,85.99,86.59,111552.0
2016-02-18 14:30:00,86.61,87.44,86.61,87.11,129598.0,86.61,87.44,86.61,87.11,129598.0
2016-02-18 15:00:00,87.11,87.28,86.67,86.96,102435.0,87.11,87.28,86.67,86.96,102435.0
2016-02-18 15:30:00,86.91,87.17,86.41,86.64,228292.0,86.91,87.17,86.41,86.64,228292.0
2016-02-19 09:30:00,85.9,86.28,84.04,85.83,187616.0,85.9,86.28,84.04,85.83,187616.0
2016-02-19 10:00:00,85.76,86.15,84.7,85.79,76955.0,85.76,86.15,84.7,85.79,76955.0
2016-02-19 10:30:00,85.78,86.95,85.75,86.43,44549.0,85.78,86.95,85.75,86.43,44549.0
2016-02-19 11:00:00,86.48,87.9,86.22,87.59,47057.0,86.48,87.9,86.22,87.59,47057.0
2016-02-19 11:30:00,87.65,87.91,87.34,87.38,39443.0,87.65,87.91,87.34,87.38,39443.0
2016-02-19 12:00:00,87.41,88.15,87.4,87.69,53630.0,87.41,88.15,87.4,87.69,53630.0
2016-02-19 12:30:00,87.7,87.71,87.24,87.41,26199.0,87.7,87.71,87.24,87.41,26199.0
2016-02-19 13:00:00,87.32,87.5,86.73,87.27,27917.0,87.32,87.5,86.73,87.27,27917.0
2016-02-19 13:30:00,87.28,87.42,86.8,87.39,56698.0,87.28,87.42,86.8,87.39,56698.0
2016-02-19 14:00:00,87.46,88.2,87.38,87.61,155313.0,87.46,88.2,87.38,87.61,155313.0
2016-02-19 14:30:00,87.53,87.73,86.7,86.87,90459.0,87.53,87.73,86.7,86.87,90459.0
2016-02-19 15:00:00,86.92,87.96,86.7,87.91,204722.0,86.92,87.96,86.7,87.91,204722.0
2016-02-19 15:30:00,87.9,88.51,87.48,88.08,621423.0,87.9,88.51,87.48,88.08,621423.0
2016-02-22 09:30:00,89.41,91.6,88.66,91.52,173554.0,89.41,91.6,88.66,91.52,173554.0
2016-02-22 10:00:00,91.37,91.37,89.33,89.51,168228.0,91.37,91.37,89.33,89.51,168228.0
2016-02-22 10:30:00,89.49,89.88,88.94,89.18,89841.0,89.49,89.88,88.94,89.18,89841.0
2016-02-22 11:00:00,89.2,89.8,89.08,89.51,48270.0,89.2,89.8,89.08,89.51,48270.0
2016-02-22 11:30:00,89.55,89.82,88.35,88.87,128785.0,89.55,89.82,88.35,88.87,128785.0
2016-02-22 12:00:00,88.89,88.9,88.15,88.32,49521.0,88.89,88.9,88.15,88.32,49521.0
2016-02-22 12:30:00,88.37,88.68,88.04,88.1,43071.0,88.37,88.68,88.04,88.1,43071.0
2016-02-22 13:00:00,88.05,88.31,87.85,88.08,55340.0,88.05,88.31,87.85,88.08,55340.0
2016-02-22 13:30:00,88.08,88.61,88.08,88.51,70404.0,88.08,88.61,88.08,88.51,70404.0
2016-02-22 14:00:00,88.5,88.81,88.29,88.59,66470.0,88.5,88.81,88.29,88.59,66470.0
2016-02-22 14:30:00,88.6,88.86,88.43,88.55,51134.0,88.6,88.86,88.43,88.55,51134.0
2016-02-22 15:00:00,88.52,89.07,88.34,88.9,69576.0,88.52,89.07,88.34,88.9,69576.0
2016-02-22 15:30:00,88.87,89.17,88.6,89.0,162403.0,88.87,89.17,88.6,89.0,162403.0
2016-02-23 09:30:00,88.06,89.3,87.41,88.48,113265.0,88.06,89.3,87.41,88.48,113265.0
2016-02-23 10:00:00,88.49,88.49,87.02,87.2,131064.0,88.49,88.49,87.02,87.2,131064.0
2016-02-23 10:30:00,87.25,87.49,86.34,86.79,129045.0,87.25,87.49,86.34,86.79,129045.0
2016-02-23 11:00:00,86.79,86.95,86.22,86.62,50825.0,86.79,86.95,86.22,86.62,50825.0
2016-02-23 11:30:00,86.58,87.28,86.25,86.95,43347.0,86.58,87.28,86.25,86.95,43347.0
2016-02-23 12:00:00,86.94,87.06,86.42,86.98,36507.0,86.94,87.06,86.42,86.98,36507.0
2016-02-23 12:30:00,86.97,87.12,86.4,87.01,49239.0,86.97,87.12,86.4,87.01,49239.0
2016-02-23 13:00:00,86.99,87.11,86.45,86.75,52620.0,86.99,87.11,86.45,86.75,52620.0
2016-02-23 13:30:00,86.83,87.04,86.53,86.85,46330.0,86.83,87.04,86.53,86.85,46330.0
2016-02-23 14:00:00,86.9,87.47,86.42,87.05,52927.0,86.9,87.47,86.42,87.05,52927.0
2016-02-23 14:30:00,87.08,87.46,86.73,86.79,44423.0,87.08,87.46,86.73,86.79,44423.0
2016-02-23 15:00:00,86.73,86.86,86.17,86.24,60610.0,86.73,86.86,86.17,86.24,60610.0
2016-02-23 15:30:00,86.24,86.55,84.76,85.27,379645.0,86.24,86.55,84.76,85.27,379645.0
2016-02-24 09:30:00,84.12,84.17,82.44,83.54,213230.0,84.12,84.17,82.44,83.54,213230.0
2016-02-24 10:00:00,83.55,85.04,83.38,83.93,148779.0,83.55,85.04,83.38,83.93,148779.0
2016-02-24 10:30:00,83.98,84.81,83.61,83.88,93595.0,83.98,84.81,83.61,83.88,93595.0
2016-02-24 11:00:00,83.92,84.4,83.5,84.08,85285.0,83.92,84.4,83.5,84.08,85285.0
2016-02-24 11:30:00,84.01,85.07,83.89,84.79,52361.0,84.01,85.07,83.89,84.79,52361.0
2016-02-24 12:00:00,84.79,85.66,84.52,85.05,61488.0,84.79,85.66,84.52,85.05,61488.0
2016-02-24 12:30:00,85.14,85.43,84.38,85.03,41076.0,85.14,85.43,84.38,85.03,41076.0
2016-02-24 13:00:00,84.95,85.81,84.95,85.6,70044.0,84.95,85.81,84.95,85.6,70044.0
2016-02-24 13:30:00,85.55,85.99,85.5,85.92,66813.0,85.55,85.99,85.5,85.92,66813.0
2016-02-24 14:00:00,85.99,86.83,85.79,86.63,84426.0,85.99,86.83,85.79,86.63,84426.0
2016-02-24 14:30:00,86.63,86.85,86.25,86.3,132566.0,86.63,86.85,86.25,86.3,132566.0
2016-02-24 15:00:00,86.34,87.09,86.0,86.99,114593.0,86.34,87.09,86.0,86.99,114593.0
2016-02-24 15:30:00,86.99,87.01,86.46,86.77,205346.0,86.99,87.01,86.46,86.77,205346.0
2016-02-25 09:30:00,87.33,88.94,85.81,86.36,93388.0,87.33,88.94,85.81,86.36,93388.0
2016-02-25 10:00:00,86.17,86.36,85.0,85.73,182130.0,86.17,86.36,85.0,85.73,182130.0
2016-02-25 10:30:00,85.73,86.09,85.09,85.1,70527.0,85.73,86.09,85.09,85.1,70527.0
2016-02-25 11:00:00,85.1,85.59,84.87,85.43,38287.0,85.1,85.59,84.87,85.43,38287.0
2016-02-25 11:30:00,85.53,86.02,85.11,85.9,34220.0,85.53,86.02,85.11,85.9,34220.0
2016-02-25 12:00:00,85.77,85.77,84.57,84.76,31252.0,85.77,85.77,84.57,84.76,31252.0
2016-02-25 12:30:00,84.72,84.93,84.44,84.72,22434.0,84.72,84.93,84.44,84.72,22434.0
2016-02-25 13:00:00,84.64,85.19,84.34,85.0,48925.0,84.64,85.19,84.34,85.0,48925.0
2016-02-25 13:30:00,85.12,85.5,84.84,85.37,46690.0,85.12,85.5,84.84,85.37,46690.0
2016-02-25 14:00:00,85.34,85.89,85.31,85.78,60107.0,85.34,85.89,85.31,85.78,60107.0
2016-02-25 14:30:00,85.77,85.96,85.46,85.64,39694.0,85.77,85.96,85.46,85.64,39694.0
2016-02-25 15:00:00,85.65,85.88,85.16,85.16,100339.0,85.65,85.88,85.16,85.16,100339.0
2016-02-25 15:30:00,85.23,85.57,85.19,85.53,252866.0,85.23,85.57,85.19,85.53,252866.0
2016-02-26 09:30:00,86.44,87.4,85.7,86.81,139758.0,86.44,87.4,85.7,86.81,139758.0
2016-02-26 10:00:00,86.73,86.84,85.39,86.21,100129.0,86.73,86.84,85.39,86.21,100129.0
2016-02-26 10:30:00,86.16,86.63,85.53,86.5,114594.0,86.16,86.63,85.53,86.5,114594.0
2016-02-26 11:00:00,86.43,86.52,85.86,86.2,81943.0,86.43,86.52,85.86,86.2,81943.0
2016-02-26 11:30:00,86.19,86.74,85.4,86.38,95969.0,86.19,86.74,85.4,86.38,95969.0
2016-02-26 12:00:00,86.31,86.34,85.41,85.62,44519.0,86.31,86.34,85.41,85.62,44519.0
2016-02-26 12:30:00,85.68,87.0,85.4,86.59,65401.0,85.68,87.0,85.4,86.59,65401.0
2016-02-26 13:00:00,86.67,87.4,86.63,87.3,26104.0,86.67,87.4,86.63,87.3,26104.0
2016-02-26 13:30:00,87.31,87.93,87.31,87.64,60363.0,87.31,87.93,87.31,87.64,60363.0
2016-02-26 14:00:00,87.6,87.84,87.26,87.41,38455.0,87.6,87.84,87.26,87.41,38455.0
2016-02-26 14:30:00,87.35,87.58,86.59,86.75,38746.0,87.35,87.58,86.59,86.75,38746.0
2016-02-26 15:00:00,86.75,87.14,86.64,86.75,87380.0,86.75,87.14,86.64,86.75,87380.0
2016-02-26 15:30:00,86.7,87.26,86.68,87.01,167647.0,86.7,87.26,86.68,87.01,167647.0
2016-02-29 09:30:00,86.83,88.97,86.16,86.97,101610.0,86.83,88.97,86.16,86.97,101610.0
2016-02-29 10:00:00,86.96,87.5,86.5,86.79,124026.0,86.96,87.5,86.5,86.79,124026.0
2016-02-29 10:30:00,86.61,87.38,86.54,87.18,93366.0,86.61,87.38,86.54,87.18,93366.0
2016-02-29 11:00:00,87.1,87.25,86.48,86.76,96294.0,87.1,87.25,86.48,86.76,96294.0
2016-02-29 11:30:00,86.69,86.74,86.12,86.42,118440.0,86.69,86.74,86.12,86.42,118440.0
2016-02-29 12:00:00,86.4,86.88,85.84,86.02,112656.0,86.4,86.88,85.84,86.02,112656.0
2016-02-29 12:30:00,85.99,86.14,85.56,85.91,104988.0,85.99,86.14,85.56,85.91,104988.0
2016-02-29 13:00:00,85.81,86.15,85.57,85.57,148570.0,85.81,86.15,85.57,85.57,148570.0
2016-02-29 13:30:00,85.55,85.6,85.08,85.1,104144.0,85.55,85.6,85.08,85.1,104144.0
2016-02-29 14:00:00,85.12,85.44,84.6,85.13,154416.0,85.12,85.44,84.6,85.13,154416.0
2016-02-29 14:30:00,85.05,85.48,84.86,85.34,149650.0,85.05,85.48,84.86,85.34,149650.0
2016-02-29 15:00:00,85.37,85.68,85.03,85.67,198072.0,85.37,85.68,85.03,85.67,198072.0
2016-02-29 15:30:00,85.64,85.9,85.35,85.51,788824.0,85.64,85.9,85.35,85.51,788824.0
2016-03-01 09:30:00,86.13,86.47,84.26,86.01,98635.0,86.13,86.47,84.26,86.01,98635.0
2016-03-01 10:00:00,85.96,87.58,85.9,87.28,136512.0,85.96,87.58,85.9,87.28,136512.0
2016-03-01 10:30:00,87.17,87.26,85.74,86.0,113051.0,87.17,87.26,85.74,86.0,113051.0
2016-03-01 11:00:00,86.01,86.88,85.82,86.46,60116.0,86.01,86.88,85.82,86.46,60116.0
2016-03-01 11:30:00,86.6,86.71,86.03,86.71,76213.0,86.6,86.71,86.03,86.71,76213.0
2016-03-01 12:00:00,86.7,87.32,86.67,87.08,29326.0,86.7,87.32,86.67,87.08,29326.0
2016-03-01 12:30:00,87.09,87.69,86.96,87.33,79268.0,87.09,87.69,86.96,87.33,79268.0
2016-03-01 13:00:00,87.3,88.07,87.04,87.96,146568.0,87.3,88.07,87.04,87.96,146568.0
2016-03-01 13:30:00,88.05,88.28,87.84,87.92,94223.0,88.05,88.28,87.84,87.92,94223.0
2016-03-01 14:00:00,87.96,88.25,87.88,88.07,89146.0,87.96,88.25,87.88,88.07,89146.0
2016-03-01 14:30:00,88.03,88.35,87.85,88.22,71870.0,88.03,88.35,87.85,88.22,71870.0
2016-03-01 15:00:00,88.18,88.69,88.16,88.46,126218.0,88.18,88.69,88.16,88.46,126218.0
2016-03-01 15:30:00,88.45,89.61,88.39,89.56,410523.0,88.45,89.61,88.39,89.56,410523.0
2016-03-02 09:30:00,88.94,91.6,88.74,91.31,141564.0,88.94,91.6,88.74,91.31,141564.0
2016-03-02 10:00:00,91.24,93.42,90.98,92.34,353572.0,91.24,93.42,90.98,92.34,353572.0
2016-03-02 10:30:00,92.34,92.43,91.35,92.11,123579.0,92.34,92.43,91.35,92.11,123579.0
2016-03-02 11:00:00,92.13,92.97,91.45,91.77,177088.0,92.13,92.97,91.45,91.77,177088.0
2016-03-02 11:30:00,91.88,92.55,91.26,91.45,143354.0,91.88,92.55,91.26,91.45,143354.0
2016-03-02 12:00:00,91.32,91.81,91.19,91.37,96030.0,91.32,91.81,91.19,91.37,96030.0
2016-03-02 12:30:00,91.39,91.63,91.16,91.17,95947.0,91.39,91.63,91.16,91.17,95947.0
2016-03-02 13:00:00,91.14,92.2,91.06,92.06,147830.0,91.14,92.2,91.06,92.06,147830.0
2016-03-02 13:30:00,92.03,92.15,91.39,91.44,105171.0,92.03,92.15,91.39,91.44,105171.0
2016-03-02 14:00:00,91.43,91.83,91.27,91.81,130167.0,91.43,91.83,91.27,91.81,130167.0
2016-03-02 14:30:00,91.78,92.52,91.73,92.13,170380.0,91.78,92.52,91.73,92.13,170380.0
2016-03-02 15:00:00,92.17,92.38,91.76,91.98,151382.0,92.17,92.38,91.76,91.98,151382.0
2016-03-02 15:30:00,92.03,92.81,91.88,92.52,455035.0,92.03,92.81,91.88,92.52,455035.0
2016-03-03 09:30:00,92.25,93.0,90.74,91.28,92201.0,92.25,93.0,90.74,91.28,92201.0
2016-03-03 10:00:00,91.4,91.75,90.9,91.1,102143.0,91.4,91.75,90.9,91.1,102143.0
2016-03-03 10:30:00,91.11,91.51,91.02,91.36,87102.0,91.11,91.51,91.02,91.36,87102.0
2016-03-03 11:00:00,91.37,91.48,90.51,90.56,93174.0,91.37,91.48,90.51,90.56,93174.0
2016-03-03 11:30:00,90.63,90.94,90.38,90.65,151756.0,90.63,90.94,90.38,90.65,151756.0
2016-03-03 12:00:00,90.69,90.82,89.91,89.91,71296.0,90.69,90.82,89.91,89.91,71296.0
2016-03-03 12:30:00,90.05,90.37,89.65,89.67,60799.0,90.05,90.37,89.65,89.67,60799.0
2016-03-03 13:00:00,89.7,90.17,89.39,90.15,62821.0,89.7,90.17,89.39,90.15,62821.0
2016-03-03 13:30:00,90.21,90.51,90.12,90.44,47642.0,90.21,90.51,90.12,90.44,47642.0
2016-03-03 14:00:00,90.45,90.51,89.85,90.1,30886.0,90.45,90.51,89.85,90.1,30886.0
2016-03-03 14:30:00,90.1,90.17,89.54,89.54,53569.0,90.1,90.17,89.54,89.54,53569.0
2016-03-03 15:00:00,89.5,89.71,89.1,89.29,97434.0,89.5,89.71,89.1,89.29,97434.0
2016-03-03 15:30:00,89.31,89.53,89.12,89.44,204638.0,89.31,89.53,89.12,89.44,204638.0
2016-03-04 09:30:00,89.91,90.19,88.08,88.23,87048.0,89.91,90.19,88.08,88.23,87048.0
2016-03-04 10:00:00,88.16,88.6,87.99,88.26,162432.0,88.16,88.6,87.99,88.26,162432.0
2016-03-04 10:30:00,88.29,88.77,88.15,88.26,77004.0,88.29,88.77,88.15,88.26,77004.0
2016-03-04 11:00:00,88.26,89.39,88.14,88.7,172721.0,88.26,89.39,88.14,88.7,172721.0
2016-03-04 11:30:00,88.76,89.53,88.74,89.05,37064.0,88.76,89.53,88.74,89.05,37064.0
2016-03-04 12:00:00,89.11,89.36,88.94,89.2,101304.0,89.11,89.36,88.94,89.2,101304.0
2016-03-04 12:30:00,89.23,89.83,89.14,89.57,46207.0,89.23,89.83,89.14,89.57,46207.0
2016-03-04 13:00:00,89.56,89.85,89.44,89.75,54761.0,89.56,89.85,89.44,89.75,54761.0
2016-03-04 13:30:00,89.7,90.04,89.52,89.76,34220.0,89.7,90.04,89.52,89.76,34220.0
2016-03-04 14:00:00,89.71,89.94,89.32,89.41,79333.0,89.71,89.94,89.32,89.41,79333.0
2016-03-04 14:30:00,89.41,89.49,87.92,88.37,127494.0,89.41,89.49,87.92,88.37,127494.0
2016-03-04 15:00:00,88.42,89.12,88.03,88.92,104997.0,88.42,89.12,88.03,88.92,104997.0
2016-03-04 15:30:00,88.91,89.23,88.18,88.39,166995.0,88.91,89.23,88.18,88.39,166995.0
2016-03-07 09:30:00,87.36,88.51,85.94,88.36,127548.0,87.36,88.51,85.94,88.36,127548.0
2016-03-07 10:00:00,88.3,88.85,87.91,88.35,106246.0,88.3,88.85,87.91,88.35,106246.0
2016-03-07 10:30:00,88.63,89.24,88.35,88.95,76440.0,88.63,89.24,88.35,88.95,76440.0
2016-03-07 11:00:00,89.08,89.73,88.86,89.41,42110.0,89.08,89.73,88.86,89.41,42110.0
2016-03-07 11:30:00,89.53,90.43,89.38,90.21,82387.0,89.53,90.43,89.38,90.21,82387.0
2016-03-07 12:00:00,90.2,90.5,90.13,90.28,42817.0,90.2,90.5,90.13,90.28,42817.0
2016-03-07 12:30:00,90.34,90.49,90.01,90.11,52111.0,90.34,90.49,90.01,90.11,52111.0
2016-03-07 13:00:00,90.16,90.65,89.27,89.27,41682.0,90.16,90.65,89.27,89.27,41682.0
2016-03-07 13:30:00,89.32,89.42,88.92,89.23,52695.0,89.32,89.42,88.92,89.23,52695.0
2016-03-07 14:00:00,89.23,89.49,88.76,88.99,81597.0,89.23,89.49,88.76,88.99,81597.0
2016-03-07 14:30:00,88.92,89.36,88.24,89.36,53580.0,88.92,89.36,88.24,89.36,53580.0
2016-03-07 15:00:00,89.34,90.07,89.17,90.06,121976.0,89.34,90.07,89.17,90.06,121976.0
2016-03-07 15:30:00,90.05,91.0,89.94,90.96,365685.0,90.05,91.0,89.94,90.96,365685.0
2016-03-08 09:30:00,90.63,90.89,88.02,88.6,160521.0,90.63,90.89,88.02,88.6,160521.0
2016-03-08 10:00:00,88.25,88.37,87.09,87.35,93563.0,88.25,88.37,87.09,87.35,93563.0
2016-03-08 10:30:00,87.26,87.52,87.0,87.41,197823.0,87.26,87.52,87.0,87.41,197823.0
2016-03-08 11:00:00,87.42,87.68,87.18,87.34,137292.0,87.42,87.68,87.18,87.34,137292.0
2016-03-08 11:30:00,87.33,87.68,87.07,87.27,130089.0,87.33,87.68,87.07,87.27,130089.0
2016-03-08 12:00:00,87.3,87.68,87.05,87.39,59565.0,87.3,87.68,87.05,87.39,59565.0
2016-03-08 12:30:00,87.46,87.5,86.5,86.6,97150.0,87.46,87.5,86.5,86.6,97150.0
2016-03-08 13:00:00,86.61,86.71,86.0,86.57,83419.0,86.61,86.71,86.0,86.57,83419.0
2016-03-08 13:30:00,86.62,87.23,86.45,86.56,82360.0,86.62,87.23,86.45,86.56,82360.0
2016-03-08 14:00:00,86.54,86.56,85.05,85.53,247072.0,86.54,86.56,85.05,85.53,247072.0
2016-03-08 14:30:00,85.49,86.68,85.49,86.57,130659.0,85.49,86.68,85.49,86.57,130659.0
2016-03-08 15:00:00,86.56,86.66,86.32,86.51,131160.0,86.56,86.66,86.32,86.51,131160.0
2016-03-08 15:30:00,86.51,87.05,86.21,86.91,596060.0,86.51,87.05,86.21,86.91,596060.0
2016-03-09 09:30:00,87.45,87.45,84.7,86.0,192623.0,87.45,87.45,84.7,86.0,192623.0
2016-03-09 10:00:00,85.88,86.44,85.41,86.37,120797.0,85.88,86.44,85.41,86.37,120797.0
2016-03-09 10:30:00,86.37,86.75,85.86,86.0,109863.0,86.37,86.75,85.86,86.0,109863.0
2016-03-09 11:00:00,86.0,86.25,85.5,85.72,88297.0,86.0,86.25,85.5,85.72,88297.0
2016-03-09 11:30:00,85.79,86.13,85.33,85.6,54542.0,85.79,86.13,85.33,85.6,54542.0
2016-03-09 12:00:00,85.54,85.82,85.48,85.58,104183.0,85.54,85.82,85.48,85.58,104183.0
2016-03-09 12:30:00,85.69,85.76,84.9,85.06,152966.0,85.69,85.76,84.9,85.06,152966.0
2016-03-09 13:00:00,85.09,85.66,85.03,85.48,97595.0,85.09,85.66,85.03,85.48,97595.0
2016-03-09 13:30:00,85.49,85.58,85.05,85.1,93737.0,85.49,85.58,85.05,85.1,93737.0
2016-03-09 14:00:00,85.1,85.36,84.6,84.87,122443.0,85.1,85.36,84.6,84.87,122443.0
2016-03-09 14:30:00,84.82,85.19,84.66,85.13,60173.0,84.82,85.19,84.66,85.13,60173.0
2016-03-09 15:00:00,85.09,85.21,84.46,84.55,145709.0,85.09,85.21,84.46,84.55,145709.0
2016-03-09 15:30:00,84.54,84.68,84.35,84.62,495958.0,84.54,84.68,84.35,84.62,495958.0
2016-03-10 09:30:00,85.16,85.16,83.5,84.67,200535.0,85.16,85.16,83.5,84.67,200535.0
2016-03-10 10:00:00,84.75,85.43,84.47,84.61,174794.0,84.75,85.43,84.47,84.61,174794.0
2016-03-10 10:30:00,84.69,84.8,83.2,83.24,148673.0,84.69,84.8,83.2,83.24,148673.0
2016-03-10 11:00:00,83.2,83.4,82.3,82.58,217014.0,83.2,83.4,82.3,82.58,217014.0
2016-03-10 11:30:00,82.54,82.76,82.11,82.63,110457.0,82.54,82.76,82.11,82.63,110457.0
2016-03-10 12:00:00,82.73,82.83,82.06,82.3,73345.0,82.73,82.83,82.06,82.3,73345.0
2016-03-10 12:30:00,82.45,82.49,81.16,81.88,109453.0,82.45,82.49,81.16,81.88,109453.0
2016-03-10 13:00:00,81.89,82.34,81.57,82.27,81576.0,81.89,82.34,81.57,82.27,81576.0
2016-03-10 13:30:00,82.25,82.53,81.84,81.85,51232.0,82.25,82.53,81.84,81.85,51232.0
2016-03-10 14:00:00,81.85,82.07,81.35,81.76,158523.0,81.85,82.07,81.35,81.76,158523.0
2016-03-10 14:30:00,81.78,82.19,81.69,82.0,220030.0,81.78,82.19,81.69,82.0,220030.0
2016-03-10 15:00:00,82.0,82.79,81.78,82.64,142166.0,82.0,82.79,81.78,82.64,142166.0
2016-03-10 15:30:00,82.65,82.71,82.03,82.28,258379.0,82.65,82.71,82.03,82.28,258379.0
2016-03-11 09:30:00,83.82,84.13,83.03,83.92,90128.0,83.82,84.13,83.03,83.92,90128.0
2016-03-11 10:00:00,83.95,84.09,83.35,84.02,54409.0,83.95,84.09,83.35,84.02,54409.0
2016-03-11 10:30:00,84.06,85.13,84.0,84.7,88725.0,84.06,85.13,84.0,84.7,88725.0
2016-03-11 11:00:00,84.7,85.19,84.57,85.14,101676.0,84.7,85.19,84.57,85.14,101676.0
2016-03-11 11:30:00,85.12,86.09,85.02,86.04,112987.0,85.12,86.09,85.02,86.04,112987.0
2016-03-11 12:00:00,85.98,86.16,85.35,85.47,88697.0,85.98,86.16,85.35,85.47,88697.0
2016-03-11 12:30:00,85.49,85.52,85.0,85.22,66201.0,85.49,85.52,85.0,85.22,66201.0
2016-03-11 13:00:00,85.23,85.35,84.87,85.06,101508.0,85.23,85.35,84.87,85.06,101508.0
2016-03-11 13:30:00,85.08,85.31,84.99,85.25,87668.0,85.08,85.31,84.99,85.25,87668.0
2016-03-11 14:00:00,85.26,86.02,85.22,85.85,94096.0,85.26,86.02,85.22,85.85,94096.0
2016-03-11 14:30:00,85.82,85.85,85.42,85.68,72969.0,85.82,85.85,85.42,85.68,72969.0
2016-03-11 15:00:00,85.66,86.11,85.63,86.04,148041.0,85.66,86.11,85.63,86.04,148041.0
2016-03-11 15:30:00,86.05,86.34,85.99,86.24,242960.0,86.05,86.34,85.99,86.24,242960.0
2016-03-14 09:30:00,86.11,86.96,84.74,85.19,119085.0,86.11,86.96,84.74,85.19,119085.0
2016-03-14 10:00:00,85.25,86.33,84.94,86.33,46211.0,85.25,86.33,84.94,86.33,46211.0
2016-03-14 10:30:00,86.25,86.41,85.93,86.26,51578.0,86.25,86.41,85.93,86.26,51578.0
2016-03-14 11:00:00,86.25,86.31,85.82,85.82,86287.0,86.25,86.31,85.82,85.82,86287.0
2016-03-14 11:30:00,85.79,86.01,84.63,84.75,125042.0,85.79,86.01,84.63,84.75,125042.0
2016-03-14 12:00:00,84.72,84.95,83.98,84.13,174150.0,84.72,84.95,83.98,84.13,174150.0
2016-03-14 12:30:00,84.16,84.94,84.02,84.88,94576.0,84.16,84.94,84.02,84.88,94576.0
2016-03-14 13:00:00,84.8,85.47,84.79,85.38,99406.0,84.8,85.47,84.79,85.38,99406.0
2016-03-14 13:30:00,85.38,86.37,85.38,86.15,68910.0,85.38,86.37,85.38,86.15,68910.0
2016-03-14 14:00:00,86.2,86.22,85.58,85.83,95156.0,86.2,86.22,85.58,85.83,95156.0
2016-03-14 14:30:00,85.8,85.84,85.4,85.64,56527.0,85.8,85.84,85.4,85.64,56527.0
2016-03-14 15:00:00,85.61,86.03,85.42,85.82,82654.0,85.61,86.03,85.42,85.82,82654.0
2016-03-14 15:30:00,85.81,85.9,85.46,85.59,230564.0,85.81,85.9,85.46,85.59,230564.0
2016-03-15 09:30:00,84.55,85.41,83.46,83.9,290388.0,84.55,85.41,83.46,83.9,290388.0
2016-03-15 10:00:00,83.86,84.14,82.5,83.05,445238.0,83.86,84.14,82.5,83.05,445238.0
2016-03-15 10:30:00,83.06,84.14,82.99,83.24,290254.0,83.06,84.14,82.99,83.24,290254.0
2016-03-15 11:00:00,83.26,83.55,82.59,83.19,265144.0,83.26,83.55,82.59,83.19,265144.0
2016-03-15 11:30:00,83.28,83.38,82.95,83.25,186562.0,83.28,83.38,82.95,83.25,186562.0
2016-03-15 12:00:00,83.18,83.28,82.64,83.01,84248.0,83.18,83.28,82.64,83.01,84248.0
2016-03-15 12:30:00,82.94,83.11,82.77,82.86,104904.0,82.94,83.11,82.77,82.86,104904.0
2016-03-15 13:00:00,82.85,83.19,82.75,83.13,92864.0,82.85,83.19,82.75,83.13,92864.0
2016-03-15 13:30:00,83.18,83.56,82.79,82.84,67186.0,83.18,83.56,82.79,82.84,67186.0
2016-03-15 14:00:00,82.87,83.23,82.81,82.97,129752.0,82.87,83.23,82.81,82.97,129752.0
2016-03-15 14:30:00,82.93,82.99,82.33,82.52,170142.0,82.93,82.99,82.33,82.52,170142.0
2016-03-15 15:00:00,82.55,83.02,82.25,82.78,201734.0,82.55,83.02,82.25,82.78,201734.0
2016-03-15 15:30:00,82.77,82.97,82.53,82.83,413960.0,82.77,82.97,82.53,82.83,413960.0
2016-03-16 09:30:00,82.06,83.34,81.75,82.2,81645.0,82.06,83.34,81.75,82.2,81645.0
2016-03-16 10:00:00,82.14,83.16,81.84,81.91,123842.0,82.14,83.16,81.84,81.91,123842.0
2016-03-16 10:30:00,81.97,82.43,81.08,81.42,206536.0,81.97,82.43,81.08,81.42,206536.0
2016-03-16 11:00:00,81.46,81.47,80.0,80.21,181317.0,81.46,81.47,80.0,80.21,181317.0
2016-03-16 11:30:00,80.19,80.3,79.9,79.96,173435.0,80.19,80.3,79.9,79.96,173435.0
2016-03-16 12:00:00,79.95,80.34,79.41,79.87,96377.0,79.95,80.34,79.41,79.87,96377.0
2016-03-16 12:30:00,79.88,79.9,78.65,78.65,97621.0,79.88,79.9,78.65,78.65,97621.0
2016-03-16 13:00:00,78.68,79.02,77.85,78.12,206924.0,78.68,79.02,77.85,78.12,206924.0
2016-03-16 13:30:00,78.14,78.64,77.66,78.45,201120.0,78.14,78.64,77.66,78.45,201120.0
2016-03-16 14:00:00,78.52,78.92,77.51,78.6,196220.0,78.52,78.92,77.51,78.6,196220.0
2016-03-16 14:30:00,78.66,79.06,78.36,78.5,184284.0,78.66,79.06,78.36,78.5,184284.0
2016-03-16 15:00:00,78.49,79.27,78.49,79.14,303851.0,78.49,79.27,78.49,79.14,303851.0
2016-03-16 15:30:00,79.14,79.36,78.81,79.29,416221.0,79.14,79.36,78.81,79.29,416221.0
2016-03-17 09:30:00,79.33,80.09,77.08,77.38,131711.0,79.33,80.09,77.08,77.38,131711.0
2016-03-17 10:00:00,77.31,77.38,75.9,76.85,239228.0,77.31,77.38,75.9,76.85,239228.0
2016-03-17 10:30:00,76.85,77.33,76.45,77.25,204613.0,76.85,77.33,76.45,77.25,204613.0
2016-03-17 11:00:00,77.29,77.34,76.32,76.72,190074.0,77.29,77.34,76.32,76.72,190074.0
2016-03-17 11:30:00,76.72,77.06,76.41,76.71,44388.0,76.72,77.06,76.41,76.71,44388.0
2016-03-17 12:00:00,76.8,77.26,76.55,77.2,49393.0,76.8,77.26,76.55,77.2,49393.0
2016-03-17 12:30:00,77.26,77.87,77.02,77.77,109768.0,77.26,77.87,77.02,77.77,109768.0
2016-03-17 13:00:00,77.78,78.5,77.67,78.43,131390.0,77.78,78.5,77.67,78.43,131390.0
2016-03-17 13:30:00,78.41,78.55,77.89,78.46,175135.0,78.41,78.55,77.89,78.46,175135.0
2016-03-17 14:00:00,78.39,79.92,78.39,78.87,259220.0,78.39,79.92,78.39,78.87,259220.0
2016-03-17 14:30:00,78.82,79.32,78.77,78.99,101371.0,78.82,79.32,78.77,78.99,101371.0
2016-03-17 15:00:00,78.98,79.5,78.98,79.47,118963.0,78.98,79.5,78.98,79.47,118963.0
2016-03-17 15:30:00,79.47,79.54,79.02,79.21,367023.0,79.47,79.54,79.02,79.21,367023.0
2016-03-18 09:30:00,79.74,80.86,78.47,78.56,481093.0,79.74,80.86,78.47,78.56,481093.0
2016-03-18 10:00:00,78.55,79.93,78.48,78.97,140169.0,78.55,79.93,78.48,78.97,140169.0
2016-03-18 10:30:00,78.94,80.1,78.8,79.5,91037.0,78.94,80.1,78.8,79.5,91037.0
2016-03-18 11:00:00,79.6,80.66,79.56,80.44,89492.0,79.6,80.66,79.56,80.44,89492.0
2016-03-18 11:30:00,80.37,81.73,80.33,81.69,75996.0,80.37,81.73,80.33,81.69,75996.0
2016-03-18 12:00:00,81.72,83.14,81.69,82.94,227401.0,81.72,83.14,81.69,82.94,227401.0
2016-03-18 12:30:00,82.91,83.09,82.39,82.88,190295.0,82.91,83.09,82.39,82.88,190295.0
2016-03-18 13:00:00,82.9,83.0,82.0,82.34,55142.0,82.9,83.0,82.0,82.34,55142.0
2016-03-18 13:30:00,82.35,82.54,81.97,82.5,104645.0,82.35,82.54,81.97,82.5,104645.0
2016-03-18 14:00:00,82.51,82.63,82.03,82.11,57996.0,82.51,82.63,82.03,82.11,57996.0
2016-03-18 14:30:00,82.13,82.3,82.08,82.21,55995.0,82.13,82.3,82.08,82.21,55995.0
2016-03-18 15:00:00,82.14,82.54,82.11,82.27,130121.0,82.14,82.54,82.11,82.27,130121.0
2016-03-18 15:30:00,82.3,82.7,82.04,82.52,329242.0,82.3,82.7,82.04,82.52,329242.0
2016-03-21 09:30:00,82.01,84.18,81.52,83.92,100177.0,82.01,84.18,81.52,83.92,100177.0
2016-03-21 10:00:00,83.88,84.12,82.73,83.57,77772.0,83.88,84.12,82.73,83.57,77772.0
2016-03-21 10:30:00,83.54,84.34,83.24,83.94,105436.0,83.54,84.34,83.24,83.94,105436.0
2016-03-21 11:00:00,83.87,84.32,83.42,84.29,94505.0,83.87,84.32,83.42,84.29,94505.0
2016-03-21 11:30:00,84.3,84.55,83.97,84.33,61125.0,84.3,84.55,83.97,84.33,61125.0
2016-03-21 12:00:00,84.33,84.35,83.54,83.68,43786.0,84.33,84.35,83.54,83.68,43786.0
2016-03-21 12:30:00,83.79,84.07,83.63,84.03,28494.0,83.79,84.07,83.63,84.03,28494.0
2016-03-21 13:00:00,83.99,84.75,83.8,84.5,131340.0,83.99,84.75,83.8,84.5,131340.0
2016-03-21 13:30:00,84.49,84.64,84.32,84.45,49088.0,84.49,84.64,84.32,84.45,49088.0
2016-03-21 14:00:00,84.48,84.72,84.24,84.56,54992.0,84.48,84.72,84.24,84.56,54992.0
2016-03-21 14:30:00,84.55,84.74,84.13,84.3,49032.0,84.55,84.74,84.13,84.3,49032.0
2016-03-21 15:00:00,84.28,84.31,83.66,83.91,137925.0,84.28,84.31,83.66,83.91,137925.0
2016-03-21 15:30:00,83.9,84.08,83.7,84.02,240754.0,83.9,84.08,83.7,84.02,240754.0
2016-03-22 09:30:00,83.65,85.29,83.31,84.68,101343.0,83.65,85.29,83.31,84.68,101343.0
2016-03-22 10:00:00,84.73,84.97,84.46,84.92,108450.0,84.73,84.97,84.46,84.92,108450.0
2016-03-22 10:30:00,84.97,85.85,84.7,85.64,104811.0,84.97,85.85,84.7,85.64,104811.0
2016-03-22 11:00:00,85.64,86.79,85.53,86.48,103639.0,85.64,86.79,85.53,86.48,103639.0
2016-03-22 11:30:00,86.5,86.6,85.45,85.71,66827.0,86.5,86.6,85.45,85.71,66827.0
2016-03-22 12:00:00,85.69,86.16,85.48,85.75,45327.0,85.69,86.16,85.48,85.75,45327.0
2016-03-22 12:30:00,85.79,86.22,85.45,86.04,31444.0,85.79,86.22,85.45,86.04,31444.0
2016-03-22 13:00:00,86.08,86.51,85.77,86.51,44136.0,86.08,86.51,85.77,86.51,44136.0
2016-03-22 13:30:00,86.5,86.79,86.33,86.33,110121.0,86.5,86.79,86.33,86.33,110121.0
2016-03-22 14:00:00,86.37,86.8,86.31,86.73,92421.0,86.37,86.8,86.31,86.73,92421.0
2016-03-22 14:30:00,86.76,86.91,86.56,86.58,93752.0,86.76,86.91,86.56,86.58,93752.0
2016-03-22 15:00:00,86.45,86.6,86.35,86.52,122353.0,86.45,86.6,86.35,86.52,122353.0
2016-03-22 15:30:00,86.54,86.84,86.37,86.78,350687.0,86.54,86.84,86.37,86.78,350687.0
2016-03-23 09:30:00,86.0,86.0,84.04,84.73,144778.0,86.0,86.0,84.04,84.73,144778.0
2016-03-23 10:00:00,84.66,84.66,82.92,83.36,140936.0,84.66,84.66,82.92,83.36,140936.0
2016-03-23 10:30:00,83.38,83.51,82.1,82.55,119084.0,83.38,83.51,82.1,82.55,119084.0
2016-03-23 11:00:00,82.59,82.73,81.43,81.66,124941.0,82.59,82.73,81.43,81.66,124941.0
2016-03-23 11:30:00,81.74,81.8,80.72,80.78,137325.0,81.74,81.8,80.72,80.78,137325.0
2016-03-23 12:00:00,80.78,81.51,80.58,81.33,195188.0,80.78,81.51,80.58,81.33,195188.0
2016-03-23 12:30:00,81.36,81.62,80.9,81.2,57993.0,81.36,81.62,80.9,81.2,57993.0
2016-03-23 13:00:00,81.14,81.18,80.5,80.65,99323.0,81.14,81.18,80.5,80.65,99323.0
2016-03-23 13:30:00,80.64,80.9,80.23,80.73,91060.0,80.64,80.9,80.23,80.73,91060.0
2016-03-23 14:00:00,80.65,81.52,80.58,81.15,113855.0,80.65,81.52,80.58,81.15,113855.0
2016-03-23 14:30:00,81.15,81.48,80.42,80.56,80480.0,81.15,81.48,80.42,80.56,80480.0
2016-03-23 15:00:00,80.58,80.64,80.04,80.21,126948.0,80.58,80.64,80.04,80.21,126948.0
2016-03-23 15:30:00,80.25,80.64,80.0,80.18,280438.0,80.25,80.64,80.0,80.18,280438.0
2016-03-24 09:30:00,79.71,80.24,78.25,79.88,141826.0,79.71,80.24,78.25,79.88,141826.0
2016-03-24 10:00:00,79.84,80.89,79.84,80.61,131243.0,79.84,80.89,79.84,80.61,131243.0
2016-03-24 10:30:00,80.53,82.19,80.51,81.79,142906.0,80.53,82.19,80.51,81.79,142906.0
2016-03-24 11:00:00,81.78,82.02,80.62,80.75,118856.0,81.78,82.02,80.62,80.75,118856.0
2016-03-24 11:30:00,80.73,81.34,80.69,81.08,129359.0,80.73,81.34,80.69,81.08,129359.0
2016-03-24 12:00:00,81.11,81.16,80.04,80.41,42126.0,81.11,81.16,80.04,80.41,42126.0
2016-03-24 12:30:00,80.35,80.61,80.01,80.13,77542.0,80.35,80.61,80.01,80.13,77542.0
2016-03-24 13:00:00,80.07,80.6,79.94,80.42,79431.0,80.07,80.6,79.94,80.42,79431.0
2016-03-24 13:30:00,80.48,80.48,79.77,79.99,58866.0,80.48,80.48,79.77,79.99,58866.0
2016-03-24 14:00:00,79.9,80.21,79.62,80.05,103687.0,79.9,80.21,79.62,80.05,103687.0
2016-03-24 14:30:00,80.02,80.13,79.75,80.0,81518.0,80.02,80.13,79.75,80.0,81518.0
2016-03-24 15:00:00,79.99,80.8,79.82,80.61,107982.0,79.99,80.8,79.82,80.61,107982.0
2016-03-24 15:30:00,80.67,80.9,80.39,80.54,269060.0,80.67,80.9,80.39,80.54,269060.0
2016-03-28 09:30:00,80.85,81.26,78.75,79.31,104836.0,80.85,81.26,78.75,79.31,104836.0
2016-03-28 10:00:00,79.29,79.6,78.65,78.82,85989.0,79.29,79.6,78.65,78.82,85989.0
2016-03-28 10:30:00,78.86,78.88,77.67,78.07,92269.0,78.86,78.88,77.67,78.07,92269.0
2016-03-28 11:00:00,78.06,78.69,77.76,78.42,81231.0,78.06,78.69,77.76,78.42,81231.0
2016-03-28 11:30:00,78.46,79.08,78.42,79.02,90399.0,78.46,79.08,78.42,79.02,90399.0
2016-03-28 12:00:00,78.98,79.34,78.63,79.25,91632.0,78.98,79.34,78.63,79.25,91632.0
2016-03-28 12:30:00,79.27,79.94,79.18,79.7,67690.0,79.27,79.94,79.18,79.7,67690.0
2016-03-28 13:00:00,79.79,80.05,79.71,79.98,35933.0,79.79,80.05,79.71,79.98,35933.0
2016-03-28 13:30:00,79.93,80.22,79.69,80.19,45740.0,79.93,80.22,79.69,80.19,45740.0
2016-03-28 14:00:00,80.15,80.53,79.89,79.98,118808.0,80.15,80.53,79.89,79.98,118808.0
2016-03-28 14:30:00,79.97,80.01,78.96,79.13,45579.0,79.97,80.01,78.96,79.13,45579.0
2016-03-28 15:00:00,79.12,79.41,78.94,79.04,43989.0,79.12,79.41,78.94,79.04,43989.0
2016-03-28 15:30:00,79.03,79.37,78.55,78.7,212786.0,79.03,79.37,78.55,78.7,212786.0
2016-03-29 09:30:00,78.49,78.61,76.87,77.29,74797.0,78.49,78.61,76.87,77.29,74797.0
2016-03-29 10:00:00,77.36,77.54,76.85,76.95,138573.0,77.36,77.54,76.85,76.95,138573.0
2016-03-29 10:30:00,76.97,77.31,76.79,77.0,96911.0,76.97,77.31,76.79,77.0,96911.0
2016-03-29 11:00:00,77.02,77.24,76.92,77.16,76889.0,77.02,77.24,76.92,77.16,76889.0
2016-03-29 11:30:00,77.09,77.88,77.06,77.31,106617.0,77.09,77.88,77.06,77.31,106617.0
2016-03-29 12:00:00,77.31,77.45,77.08,77.27,58813.0,77.31,77.45,77.08,77.27,58813.0
2016-03-29 12:30:00,77.28,77.92,77.12,77.4,74408.0,77.28,77.92,77.12,77.4,74408.0
2016-03-29 13:00:00,77.31,77.85,77.31,77.74,54503.0,77.31,77.85,77.31,77.74,54503.0
2016-03-29 13:30:00,77.85,78.18,77.66,77.95,110537.0,77.85,78.18,77.66,77.95,110537.0
2016-03-29 14:00:00,77.98,79.08,77.95,79.0,115820.0,77.98,79.08,77.95,79.0,115820.0
2016-03-29 14:30:00,78.99,79.37,78.72,79.03,90160.0,78.99,79.37,78.72,79.03,90160.0
2016-03-29 15:00:00,79.07,79.29,78.95,79.21,92199.0,79.07,79.29,78.95,79.21,92199.0
2016-03-29 15:30:00,79.25,79.37,78.82,79.24,225391.0,79.25,79.37,78.82,79.24,225391.0
2016-03-30 09:30:00,80.11,81.99,78.73,81.07,206599.0,80.11,81.99,78.73,81.07,206599.0
2016-03-30 10:00:00,81.03,81.13,79.73,80.11,190490.0,81.03,81.13,79.73,80.11,190490.0
2016-03-30 10:30:00,80.0,80.49,79.74,79.74,109422.0,80.0,80.49,79.74,79.74,109422.0
2016-03-30 11:00:00,79.72,79.83,78.29,78.59,122708.0,79.72,79.83,78.29,78.59,122708.0
2016-03-30 11:30:00,78.62,79.03,78.16,78.72,116876.0,78.62,79.03,78.16,78.72,116876.0
2016-03-30 12:00:00,78.78,78.85,78.14,78.22,71569.0,78.78,78.85,78.14,78.22,71569.0
2016-03-30 12:30:00,78.18,78.43,77.69,78.17,71703.0,78.18,78.43,77.69,78.17,71703.0
2016-03-30 13:00:00,78.21,78.33,77.69,77.73,65550.0,78.21,78.33,77.69,77.73,65550.0
2016-03-30 13:30:00,77.72,78.28,77.69,78.11,62467.0,77.72,78.28,77.69,78.11,62467.0
2016-03-30 14:00:00,78.09,79.1,78.02,79.08,70060.0,78.09,79.1,78.02,79.08,70060.0
2016-03-30 14:30:00,79.13,79.13,78.26,78.44,45618.0,79.13,79.13,78.26,78.44,45618.0
2016-03-30 15:00:00,78.4,78.91,78.34,78.7,65272.0,78.4,78.91,78.34,78.7,65272.0
2016-03-30 15:30:00,78.74,78.78,78.3,78.4,200105.0,78.74,78.78,78.3,78.4,200105.0
2016-03-31 09:30:00,78.72,79.26,77.81,79.23,236574.0,78.72,79.26,77.81,79.23,236574.0
2016-03-31 10:00:00,79.23,80.6,79.14,80.2,262651.0,79.23,80.6,79.14,80.2,262651.0
2016-03-31 10:30:00,80.2,80.25,79.46,79.81,195620.0,80.2,80.25,79.46,79.81,195620.0
2016-03-31 11:00:00,79.86,80.11,79.7,79.95,128502.0,79.86,80.11,79.7,79.95,128502.0
2016-03-31 11:30:00,79.93,81.05,79.65,81.05,249442.0,79.93,81.05,79.65,81.05,249442.0
2016-03-31 12:00:00,81.03,81.78,80.81,81.78,202127.0,81.03,81.78,80.81,81.78,202127.0
2016-03-31 12:30:00,81.81,82.1,81.4,81.73,168297.0,81.81,82.1,81.4,81.73,168297.0
2016-03-31 13:00:00,81.73,81.75,80.81,80.87,104616.0,81.73,81.75,80.81,80.87,104616.0
2016-03-31 13:30:00,80.89,81.09,80.74,80.79,74477.0,80.89,81.09,80.74,80.79,74477.0
2016-03-31 14:00:00,80.76,81.07,80.62,80.87,96864.0,80.76,81.07,80.62,80.87,96864.0
2016-03-31 14:30:00,80.8,81.29,80.75,80.76,96878.0,80.8,81.29,80.75,80.76,96878.0
2016-03-31 15:00:00,80.8,80.8,79.84,79.91,218196.0,80.8,80.8,79.84,79.91,218196.0
2016-03-31 15:30:00,79.94,80.33,79.33,79.57,633974.0,79.94,80.33,79.33,79.57,633974.0
2016-04-01 09:30:00,79.02,79.04,76.0,76.5,372904.0,79.02,79.04,76.0,76.5,372904.0
2016-04-01 10:00:00,76.5,77.04,75.92,76.19,314240.0,76.5,77.04,75.92,76.19,314240.0
2016-04-01 10:30:00,76.25,77.97,75.98,77.89,509968.0,76.25,77.97,75.98,77.89,509968.0
2016-04-01 11:00:00,77.95,78.36,77.44,78.24,220942.0,77.95,78.36,77.44,78.24,220942.0
2016-04-01 11:30:00,78.26,78.72,77.82,78.04,138292.0,78.26,78.72,77.82,78.04,138292.0
2016-04-01 12:00:00,78.06,78.11,77.14,77.16,142968.0,78.06,78.11,77.14,77.16,142968.0
2016-04-01 12:30:00,77.2,77.59,77.02,77.59,161968.0,77.2,77.59,77.02,77.59,161968.0
2016-04-01 13:00:00,77.54,78.51,77.5,78.06,149814.0,77.54,78.51,77.5,78.06,149814.0
2016-04-01 13:30:00,78.15,78.66,78.03,78.04,139080.0,78.15,78.66,78.03,78.04,139080.0
2016-04-01 14:00:00,78.03,78.38,77.8,78.16,105703.0,78.03,78.38,77.8,78.16,105703.0
2016-04-01 14:30:00,78.18,78.5,77.91,78.45,121485.0,78.18,78.5,77.91,78.45,121485.0
2016-04-01 15:00:00,78.48,78.92,78.46,78.9,156834.0,78.48,78.92,78.46,78.9,156834.0
2016-04-01 15:30:00,78.9,79.25,78.73,79.16,498902.0,78.9,79.25,78.73,79.16,498902.0
2016-04-04 09:30:00,79.81,80.99,79.19,80.8,166312.0,79.81,80.99,79.19,80.8,166312.0
2016-04-04 10:00:00,80.63,82.6,80.51,82.39,350853.0,80.63,82.6,80.51,82.39,350853.0
2016-04-04 10:30:00,82.39,82.76,81.38,82.33,203529.0,82.39,82.76,81.38,82.33,203529.0
2016-04-04 11:00:00,82.21,83.46,81.86,83.41,184789.0,82.21,83.46,81.86,83.41,184789.0
2016-04-04 11:30:00,83.46,84.08,83.34,83.41,228158.0,83.46,84.08,83.34,83.41,228158.0
2016-04-04 12:00:00,83.35,84.12,83.3,83.99,110106.0,83.35,84.12,83.3,83.99,110106.0
2016-04-04 12:30:00,84.0,84.4,83.87,84.06,84895.0,84.0,84.4,83.87,84.06,84895.0
2016-04-04 13:00:00,84.05,84.27,83.83,83.89,58174.0,84.05,84.27,83.83,83.89,58174.0
2016-04-04 13:30:00,83.89,84.04,83.54,83.7,56876.0,83.89,84.04,83.54,83.7,56876.0
2016-04-04 14:00:00,83.66,83.8,83.2,83.38,91600.0,83.66,83.8,83.2,83.38,91600.0
2016-04-04 14:30:00,83.41,83.81,83.34,83.81,73684.0,83.41,83.81,83.34,83.81,73684.0
2016-04-04 15:00:00,83.81,83.89,83.15,83.17,180791.0,83.81,83.89,83.15,83.17,180791.0
2016-04-04 15:30:00,83.19,83.35,82.58,82.86,306898.0,83.19,83.35,82.58,82.86,306898.0
2016-04-05 09:30:00,82.54,83.24,81.52,82.48,135539.0,82.54,83.24,81.52,82.48,135539.0
2016-04-05 10:00:00,82.56,85.12,82.09,85.05,234199.0,82.56,85.12,82.09,85.05,234199.0
2016-04-05 10:30:00,85.05,86.2,84.94,85.57,409402.0,85.05,86.2,84.94,85.57,409402.0
2016-04-05 11:00:00,85.52,86.14,85.07,86.1,253405.0,85.52,86.14,85.07,86.1,253405.0
2016-04-05 11:30:00,86.07,86.25,85.07,86.0,198566.0,86.07,86.25,85.07,86.0,198566.0
2016-04-05 12:00:00,86.06,86.48,85.73,85.76,145099.0,86.06,86.48,85.73,85.76,145099.0
2016-04-05 12:30:00,85.79,86.19,85.79,86.03,177381.0,85.79,86.19,85.79,86.03,177381.0
2016-04-05 13:00:00,86.0,86.06,85.0,85.37,116165.0,86.0,86.06,85.0,85.37,116165.0
2016-04-05 13:30:00,85.4,85.4,84.48,84.79,84034.0,85.4,85.4,84.48,84.79,84034.0
2016-04-05 14:00:00,84.68,84.75,84.31,84.43,52249.0,84.68,84.75,84.31,84.43,52249.0
2016-04-05 14:30:00,84.43,84.84,84.41,84.63,71858.0,84.43,84.84,84.41,84.63,71858.0
2016-04-05 15:00:00,84.66,84.74,84.22,84.31,101115.0,84.66,84.74,84.22,84.31,101115.0
2016-04-05 15:30:00,84.32,84.45,84.01,84.16,308090.0,84.32,84.45,84.01,84.16,308090.0
2016-04-06 09:30:00,83.82,86.72,83.7,86.03,125456.0,83.82,86.72,83.7,86.03,125456.0
2016-04-06 10:00:00,85.98,87.49,85.89,86.28,165718.0,85.98,87.49,85.89,86.28,165718.0
2016-04-06 10:30:00,86.3,88.01,86.25,87.9,168799.0,86.3,88.01,86.25,87.9,168799.0
2016-04-06 11:00:00,87.92,89.26,87.85,89.25,209825.0,87.92,89.26,87.85,89.25,209825.0
2016-04-06 11:30:00,89.28,90.22,89.08,90.09,289707.0,89.28,90.22,89.08,90.09,289707.0
2016-04-06 12:00:00,90.12,90.58,89.19,89.73,251671.0,90.12,90.58,89.19,89.73,251671.0
2016-04-06 12:30:00,89.72,90.7,89.35,90.23,163329.0,89.72,90.7,89.35,90.23,163329.0
2016-04-06 13:00:00,90.27,90.83,89.93,90.5,129744.0,90.27,90.83,89.93,90.5,129744.0
2016-04-06 13:30:00,90.5,91.32,90.39,91.15,177910.0,90.5,91.32,90.39,91.15,177910.0
2016-04-06 14:00:00,91.17,91.27,90.68,90.97,152759.0,91.17,91.27,90.68,90.97,152759.0
2016-04-06 14:30:00,90.96,91.5,90.27,91.39,440059.0,90.96,91.5,90.27,91.39,440059.0
2016-04-06 15:00:00,91.39,91.76,90.4,90.52,178677.0,91.39,91.76,90.4,90.52,178677.0
2016-04-06 15:30:00,90.52,91.45,90.45,91.31,411387.0,90.52,91.45,90.45,91.31,411387.0
2016-04-07 09:30:00,90.31,91.78,88.5,88.8,394961.0,90.31,91.78,88.5,88.8,394961.0
2016-04-07 10:00:00,88.98,89.14,87.65,87.74,250476.0,88.98,89.14,87.65,87.74,250476.0
2016-04-07 10:30:00,87.78,87.91,87.19,87.39,163479.0,87.78,87.91,87.19,87.39,163479.0
2016-04-07 11:00:00,87.42,87.79,86.91,87.74,159994.0,87.42,87.79,86.91,87.74,159994.0
2016-04-07 11:30:00,87.75,88.77,87.62,87.84,217333.0,87.75,88.77,87.62,87.84,217333.0
2016-04-07 12:00:00,87.75,88.39,87.4,88.25,130816.0,87.75,88.39,87.4,88.25,130816.0
2016-04-07 12:30:00,88.21,88.22,87.5,87.94,82743.0,88.21,88.22,87.5,87.94,82743.0
2016-04-07 13:00:00,87.93,88.57,87.81,87.89,134773.0,87.93,88.57,87.81,87.89,134773.0
2016-04-07 13:30:00,87.94,88.1,86.9,87.29,87241.0,87.94,88.1,86.9,87.29,87241.0
2016-04-07 14:00:00,87.3,87.33,86.0,86.31,160062.0,87.3,87.33,86.0,86.31,160062.0
2016-04-07 14:30:00,86.32,86.59,86.09,86.15,92126.0,86.32,86.59,86.09,86.15,92126.0
2016-04-07 15:00:00,86.12,86.68,86.01,86.23,108996.0,86.12,86.68,86.01,86.23,108996.0
2016-04-07 15:30:00,86.23,86.4,85.93,86.3,295216.0,86.23,86.4,85.93,86.3,295216.0
2016-04-08 09:30:00,87.29,87.58,86.32,87.44,97261.0,87.29,87.58,86.32,87.44,97261.0
2016-04-08 10:00:00,87.57,88.0,86.91,87.12,147602.0,87.57,88.0,86.91,87.12,147602.0
2016-04-08 10:30:00,87.03,87.52,86.66,86.7,60136.0,87.03,87.52,86.66,86.7,60136.0
2016-04-08 11:00:00,86.73,86.85,85.36,85.4,83461.0,86.73,86.85,85.36,85.4,83461.0
2016-04-08 11:30:00,85.41,85.52,84.52,84.7,95815.0,85.41,85.52,84.52,84.7,95815.0
2016-04-08 12:00:00,84.68,85.04,84.18,84.97,94449.0,84.68,85.04,84.18,84.97,94449.0
2016-04-08 12:30:00,84.93,85.35,84.9,85.3,64578.0,84.93,85.35,84.9,85.3,64578.0
2016-04-08 13:00:00,85.32,85.33,84.7,84.85,59986.0,85.32,85.33,84.7,84.85,59986.0
2016-04-08 13:30:00,84.84,85.38,84.73,85.35,55622.0,84.84,85.38,84.73,85.35,55622.0
2016-04-08 14:00:00,85.37,85.74,84.93,85.35,76065.0,85.37,85.74,84.93,85.35,76065.0
2016-04-08 14:30:00,85.34,85.42,84.81,85.06,59652.0,85.34,85.42,84.81,85.06,59652.0
2016-04-08 15:00:00,85.09,85.21,84.74,84.75,74914.0,85.09,85.21,84.74,84.75,74914.0
2016-04-08 15:30:00,84.75,85.34,84.5,85.25,170696.0,84.75,85.34,84.5,85.25,170696.0
2016-04-11 09:30:00,85.96,86.79,84.61,85.11,84763.0,85.96,86.79,84.61,85.11,84763.0
2016-04-11 10:00:00,85.12,86.5,85.11,86.14,82795.0,85.12,86.5,85.11,86.14,82795.0
2016-04-11 10:30:00,85.96,86.52,85.23,85.3,88822.0,85.96,86.52,85.23,85.3,88822.0
2016-04-11 11:00:00,85.23,85.58,84.52,85.45,80782.0,85.23,85.58,84.52,85.45,80782.0
2016-04-11 11:30:00,85.45,85.61,84.78,85.56,56054.0,85.45,85.61,84.78,85.56,56054.0
2016-04-11 12:00:00,85.55,85.62,85.22,85.45,48179.0,85.55,85.62,85.22,85.45,48179.0
2016-04-11 12:30:00,85.38,85.8,85.36,85.59,42334.0,85.38,85.8,85.36,85.59,42334.0
2016-04-11 13:00:00,85.56,86.04,85.18,85.4,65744.0,85.56,86.04,85.18,85.4,65744.0
2016-04-11 13:30:00,85.46,85.46,84.72,85.05,60517.0,85.46,85.46,84.72,85.05,60517.0
2016-04-11 14:00:00,85.0,85.25,84.72,84.98,70787.0,85.0,85.25,84.72,84.98,70787.0
2016-04-11 14:30:00,84.98,85.1,84.63,84.9,66245.0,84.98,85.1,84.63,84.9,66245.0
2016-04-11 15:00:00,84.9,84.98,84.15,84.33,77256.0,84.9,84.98,84.15,84.33,77256.0
2016-04-11 15:30:00,84.34,84.5,84.06,84.47,192298.0,84.34,84.5,84.06,84.47,192298.0
2016-04-12 09:30:00,84.79,85.19,84.03,84.25,56497.0,84.79,85.19,84.03,84.25,56497.0
2016-04-12 10:00:00,84.36,85.12,83.24,83.33,93267.0,84.36,85.12,83.24,83.33,93267.0
2016-04-12 10:30:00,83.29,84.77,83.29,84.59,140403.0,83.29,84.77,83.29,84.59,140403.0
2016-04-12 11:00:00,84.59,84.96,83.99,84.04,133333.0,84.59,84.96,83.99,84.04,133333.0
2016-04-12 11:30:00,83.98,84.14,82.72,82.97,111042.0,83.98,84.14,82.72,82.97,111042.0
2016-04-12 12:00:00,82.98,83.49,82.54,83.37,66950.0,82.98,83.49,82.54,83.37,66950.0
2016-04-12 12:30:00,83.32,83.69,83.13,83.41,43121.0,83.32,83.69,83.13,83.41,43121.0
2016-04-12 13:00:00,83.38,83.54,83.16,83.44,35308.0,83.38,83.54,83.16,83.44,35308.0
2016-04-12 13:30:00,83.49,84.28,83.46,84.27,43637.0,83.49,84.28,83.46,84.27,43637.0
2016-04-12 14:00:00,84.22,84.22,83.76,83.86,98598.0,84.22,84.22,83.76,83.86,98598.0
2016-04-12 14:30:00,83.89,83.92,83.61,83.76,112392.0,83.89,83.92,83.61,83.76,112392.0
2016-04-12 15:00:00,83.77,83.88,83.29,83.3,136164.0,83.77,83.88,83.29,83.3,136164.0
2016-04-12 15:30:00,83.3,83.52,82.97,83.37,356221.0,83.3,83.52,82.97,83.37,356221.0
2016-04-13 09:30:00,84.04,84.56,83.45,83.53,176154.0,84.04,84.56,83.45,83.53,176154.0
2016-04-13 10:00:00,83.52,84.08,83.25,83.7,214659.0,83.52,84.08,83.25,83.7,214659.0
2016-04-13 10:30:00,83.74,84.34,83.2,83.83,111198.0,83.74,84.34,83.2,83.83,111198.0
2016-04-13 11:00:00,83.75,83.94,83.35,83.55,113046.0,83.75,83.94,83.35,83.55,113046.0
2016-04-13 11:30:00,83.59,83.98,83.51,83.91,72755.0,83.59,83.98,83.51,83.91,72755.0
2016-04-13 12:00:00,83.91,84.25,83.53,83.86,81080.0,83.91,84.25,83.53,83.86,81080.0
2016-04-13 12:30:00,83.88,84.06,83.61,83.77,155610.0,83.88,84.06,83.61,83.77,155610.0
2016-04-13 13:00:00,83.74,84.11,83.51,83.96,88140.0,83.74,84.11,83.51,83.96,88140.0
2016-04-13 13:30:00,83.95,84.81,83.95,84.73,71228.0,83.95,84.81,83.95,84.73,71228.0
2016-04-13 14:00:00,84.78,85.4,84.74,84.95,71951.0,84.78,85.4,84.74,84.95,71951.0
2016-04-13 14:30:00,84.93,85.32,84.9,85.18,55144.0,84.93,85.32,84.9,85.18,55144.0
2016-04-13 15:00:00,85.15,85.54,85.12,85.51,102242.0,85.15,85.54,85.12,85.51,102242.0
2016-04-13 15:30:00,85.51,85.64,85.04,85.19,346353.0,85.51,85.64,85.04,85.19,346353.0
2016-04-14 09:30:00,85.13,86.6,84.73,85.53,138815.0,85.13,86.6,84.73,85.53,138815.0
2016-04-14 10:00:00,85.45,86.14,85.3,85.8,32849.0,85.45,86.14,85.3,85.8,32849.0
2016-04-14 10:30:00,85.79,86.14,85.69,85.85,37909.0,85.79,86.14,85.69,85.85,37909.0
2016-04-14 11:00:00,85.8,85.88,85.31,85.6,57318.0,85.8,85.88,85.31,85.6,57318.0
2016-04-14 11:30:00,85.58,86.48,85.57,86.22,82131.0,85.58,86.48,85.57,86.22,82131.0
2016-04-14 12:00:00,86.21,86.69,85.87,86.67,87258.0,86.21,86.69,85.87,86.67,87258.0
2016-04-14 12:30:00,86.64,87.26,86.54,87.25,67668.0,86.64,87.26,86.54,87.25,67668.0
2016-04-14 13:00:00,87.19,88.08,87.11,87.83,132126.0,87.19,88.08,87.11,87.83,132126.0
2016-04-14 13:30:00,87.81,88.01,86.79,86.8,67202.0,87.81,88.01,86.79,86.8,67202.0
2016-04-14 14:00:00,86.81,86.98,86.53,86.73,68876.0,86.81,86.98,86.53,86.73,68876.0
2016-04-14 14:30:00,86.72,87.24,86.59,87.05,69945.0,86.72,87.24,86.59,87.05,69945.0
2016-04-14 15:00:00,87.06,87.3,87.0,87.0,48297.0,87.06,87.3,87.0,87.0,48297.0
2016-04-14 15:30:00,87.0,87.24,86.83,87.08,124581.0,87.0,87.24,86.83,87.08,124581.0
2016-04-15 09:30:00,87.42,87.6,84.56,84.88,261732.0,87.42,87.6,84.56,84.88,261732.0
2016-04-15 10:00:00,84.88,84.97,82.28,82.29,387908.0,84.88,84.97,82.28,82.29,387908.0
2016-04-15 10:30:00,82.29,83.21,82.16,82.8,278193.0,82.29,83.21,82.16,82.8,278193.0
2016-04-15 11:00:00,82.83,83.25,82.65,82.94,86224.0,82.83,83.25,82.65,82.94,86224.0
2016-04-15 11:30:00,82.96,83.2,82.51,83.01,161089.0,82.96,83.2,82.51,83.01,161089.0
2016-04-15 12:00:00,83.01,83.44,82.92,83.44,150321.0,83.01,83.44,82.92,83.44,150321.0
2016-04-15 12:30:00,83.43,83.44,82.04,82.19,106522.0,83.43,83.44,82.04,82.19,106522.0
2016-04-15 13:00:00,82.19,82.38,81.52,81.78,262721.0,82.19,82.38,81.52,81.78,262721.0
2016-04-15 13:30:00,81.77,81.82,81.02,81.33,305513.0,81.77,81.82,81.02,81.33,305513.0
2016-04-15 14:00:00,81.35,81.98,81.3,81.75,268261.0,81.35,81.98,81.3,81.75,268261.0
2016-04-15 14:30:00,81.73,81.88,81.48,81.78,198905.0,81.73,81.88,81.48,81.78,198905.0
2016-04-15 15:00:00,81.78,81.96,81.52,81.71,353447.0,81.78,81.96,81.52,81.71,353447.0
2016-04-15 15:30:00,81.72,82.15,81.51,81.73,682831.0,81.72,82.15,81.51,81.73,682831.0
2016-04-18 09:30:00,81.42,85.0,81.42,84.51,482170.0,81.42,85.0,81.42,84.51,482170.0
2016-04-18 10:00:00,84.49,85.29,83.78,85.0,277195.0,84.49,85.29,83.78,85.0,277195.0
2016-04-18 10:30:00,84.99,85.73,84.59,85.38,91163.0,84.99,85.73,84.59,85.38,91163.0
2016-04-18 11:00:00,85.44,85.9,84.58,84.68,143457.0,85.44,85.9,84.58,84.68,143457.0
2016-04-18 11:30:00,84.64,85.25,84.26,84.36,88301.0,84.64,85.25,84.26,84.36,88301.0
2016-04-18 12:00:00,84.35,84.43,83.81,83.81,61082.0,84.35,84.43,83.81,83.81,61082.0
2016-04-18 12:30:00,83.86,84.32,83.76,84.12,58647.0,83.86,84.32,83.76,84.12,58647.0
2016-04-18 13:00:00,84.09,84.3,83.55,84.09,42920.0,84.09,84.3,83.55,84.09,42920.0
2016-04-18 13:30:00,84.14,84.41,83.73,84.09,67709.0,84.14,84.41,83.73,84.09,67709.0
2016-04-18 14:00:00,84.09,84.27,83.72,83.83,79702.0,84.09,84.27,83.72,83.83,79702.0
2016-04-18 14:30:00,83.83,83.83,83.31,83.35,142877.0,83.83,83.83,83.31,83.35,142877.0
2016-04-18 15:00:00,83.34,83.37,83.15,83.24,128909.0,83.34,83.37,83.15,83.24,128909.0
2016-04-18 15:30:00,83.24,83.39,83.17,83.22,348158.0,83.24,83.39,83.17,83.22,348158.0
2016-04-19 09:30:00,84.0,84.32,82.61,84.01,184889.0,84.0,84.32,82.61,84.01,184889.0
2016-04-19 10:00:00,84.01,84.61,83.92,84.21,138968.0,84.01,84.61,83.92,84.21,138968.0
2016-04-19 10:30:00,84.22,84.72,83.8,84.72,132006.0,84.22,84.72,83.8,84.72,132006.0
2016-04-19 11:00:00,84.67,84.78,83.83,83.92,56974.0,84.67,84.78,83.83,83.92,56974.0
2016-04-19 11:30:00,83.91,83.96,82.66,82.83,78216.0,83.91,83.96,82.66,82.83,78216.0
2016-04-19 12:00:00,82.71,83.21,82.67,82.96,61307.0,82.71,83.21,82.67,82.96,61307.0
2016-04-19 12:30:00,82.96,83.17,82.7,82.98,67117.0,82.96,83.17,82.7,82.98,67117.0
2016-04-19 13:00:00,82.98,83.2,82.86,83.04,56917.0,82.98,83.2,82.86,83.04,56917.0
2016-04-19 13:30:00,82.99,83.35,82.86,83.13,38008.0,82.99,83.35,82.86,83.13,38008.0
2016-04-19 14:00:00,83.21,83.49,83.18,83.39,42968.0,83.21,83.49,83.18,83.39,42968.0
2016-04-19 14:30:00,83.41,83.66,83.32,83.4,94117.0,83.41,83.66,83.32,83.4,94117.0
2016-04-19 15:00:00,83.36,83.56,83.23,83.36,68308.0,83.36,83.56,83.23,83.36,68308.0
2016-04-19 15:30:00,83.44,83.71,83.08,83.19,166316.0,83.44,83.71,83.08,83.19,166316.0
2016-04-20 09:30:00,83.72,84.25,83.25,84.01,173226.0,83.72,84.25,83.25,84.01,173226.0
2016-04-20 10:00:00,84.06,84.25,83.64,83.94,72721.0,84.06,84.25,83.64,83.94,72721.0
2016-04-20 10:30:00,84.06,84.25,83.5,84.1,78328.0,84.06,84.25,83.5,84.1,78328.0
2016-04-20 11:00:00,84.17,84.4,83.78,84.4,95347.0,84.17,84.4,83.78,84.4,95347.0
2016-04-20 11:30:00,84.4,84.4,83.88,84.2,134697.0,84.4,84.4,83.88,84.2,134697.0
2016-04-20 12:00:00,84.19,84.28,83.67,83.83,30625.0,84.19,84.28,83.67,83.83,30625.0
2016-04-20 12:30:00,83.83,84.0,83.64,83.89,33392.0,83.83,84.0,83.64,83.89,33392.0
2016-04-20 13:00:00,83.87,84.2,83.74,83.99,53465.0,83.87,84.2,83.74,83.99,53465.0
2016-04-20 13:30:00,84.02,84.28,84.0,84.21,28074.0,84.02,84.28,84.0,84.21,28074.0
2016-04-20 14:00:00,84.2,84.54,84.14,84.54,43007.0,84.2,84.54,84.14,84.54,43007.0
2016-04-20 14:30:00,84.54,84.65,84.33,84.65,83259.0,84.54,84.65,84.33,84.65,83259.0
2016-04-20 15:00:00,84.65,84.9,84.42,84.42,59422.0,84.65,84.9,84.42,84.42,59422.0
2016-04-20 15:30:00,84.34,84.48,84.07,84.1,144252.0,84.34,84.48,84.07,84.1,144252.0
2016-04-21 09:30:00,84.39,85.25,84.1,84.63,90254.0,84.39,85.25,84.1,84.63,90254.0
2016-04-21 10:00:00,84.63,84.97,84.28,84.72,130624.0,84.63,84.97,84.28,84.72,130624.0
2016-04-21 10:30:00,84.66,86.69,84.47,86.6,142975.0,84.66,86.69,84.47,86.6,142975.0
2016-04-21 11:00:00,86.61,87.49,86.55,86.96,118821.0,86.61,87.49,86.55,86.96,118821.0
2016-04-21 11:30:00,87.04,87.13,85.7,85.81,78813.0,87.04,87.13,85.7,85.81,78813.0
2016-04-21 12:00:00,85.76,85.9,85.24,85.52,56523.0,85.76,85.9,85.24,85.52,56523.0
2016-04-21 12:30:00,85.47,85.61,85.22,85.22,32805.0,85.47,85.61,85.22,85.22,32805.0
2016-04-21 13:00:00,85.26,85.48,84.89,84.95,55919.0,85.26,85.48,84.89,84.95,55919.0
2016-04-21 13:30:00,84.88,85.91,84.86,85.77,52114.0,84.88,85.91,84.86,85.77,52114.0
2016-04-21 14:00:00,85.86,85.86,85.25,85.77,81225.0,85.86,85.86,85.25,85.77,81225.0
2016-04-21 14:30:00,85.78,85.8,85.33,85.54,48919.0,85.78,85.8,85.33,85.54,48919.0
2016-04-21 15:00:00,85.55,85.94,85.52,85.76,67341.0,85.55,85.94,85.52,85.76,67341.0
2016-04-21 15:30:00,85.75,86.87,85.74,86.82,371247.0,85.75,86.87,85.74,86.82,371247.0
2016-04-22 09:30:00,86.36,87.38,84.95,85.32,134061.0,86.36,87.38,84.95,85.32,134061.0
2016-04-22 10:00:00,85.33,85.81,85.09,85.39,70289.0,85.33,85.81,85.09,85.39,70289.0
2016-04-22 10:30:00,85.42,85.43,84.08,84.48,56691.0,85.42,85.43,84.08,84.48,56691.0
2016-04-22 11:00:00,84.49,85.0,84.31,84.62,53917.0,84.49,85.0,84.31,84.62,53917.0
2016-04-22 11:30:00,84.66,85.15,84.57,85.07,37980.0,84.66,85.15,84.57,85.07,37980.0
2016-04-22 12:00:00,85.03,85.69,85.0,85.4,25245.0,85.03,85.69,85.0,85.4,25245.0
2016-04-22 12:30:00,85.37,85.54,84.96,85.04,23407.0,85.37,85.54,84.96,85.04,23407.0
2016-04-22 13:00:00,85.1,85.44,85.09,85.36,17131.0,85.1,85.44,85.09,85.36,17131.0
2016-04-22 13:30:00,85.41,85.94,85.34,85.74,31678.0,85.41,85.94,85.34,85.74,31678.0
2016-04-22 14:00:00,85.76,86.51,85.73,86.42,51441.0,85.76,86.51,85.73,86.42,51441.0
2016-04-22 14:30:00,86.35,86.69,86.19,86.61,46350.0,86.35,86.69,86.19,86.61,46350.0
2016-04-22 15:00:00,86.59,86.84,86.33,86.52,109252.0,86.59,86.84,86.33,86.52,109252.0
2016-04-22 15:30:00,86.53,86.8,86.26,86.8,211613.0,86.53,86.8,86.26,86.8,211613.0
2016-04-25 09:30:00,86.26,87.34,86.02,87.0,77435.0,86.26,87.34,86.02,87.0,77435.0
2016-04-25 10:00:00,87.04,87.45,86.2,86.56,104050.0,87.04,87.45,86.2,86.56,104050.0
2016-04-25 10:30:00,86.56,86.6,85.32,85.61,70517.0,86.56,86.6,85.32,85.61,70517.0
2016-04-25 11:00:00,85.61,86.33,85.57,85.97,102570.0,85.61,86.33,85.57,85.97,102570.0
2016-04-25 11:30:00,85.98,86.37,85.5,85.69,69041.0,85.98,86.37,85.5,85.69,69041.0
2016-04-25 12:00:00,85.71,86.0,85.64,85.84,36964.0,85.71,86.0,85.64,85.84,36964.0
2016-04-25 12:30:00,85.87,86.18,85.83,85.87,62057.0,85.87,86.18,85.83,85.87,62057.0
2016-04-25 13:00:00,85.9,85.96,85.47,85.58,51953.0,85.9,85.96,85.47,85.58,51953.0
2016-04-25 13:30:00,85.65,85.85,85.38,85.48,31054.0,85.65,85.85,85.38,85.48,31054.0
2016-04-25 14:00:00,85.37,85.56,85.07,85.28,41739.0,85.37,85.56,85.07,85.28,41739.0
2016-04-25 14:30:00,85.23,85.53,85.02,85.44,67346.0,85.23,85.53,85.02,85.44,67346.0
2016-04-25 15:00:00,85.47,85.47,85.04,85.35,116714.0,85.47,85.47,85.04,85.35,116714.0
2016-04-25 15:30:00,85.34,85.76,85.29,85.65,224613.0,85.34,85.76,85.29,85.65,224613.0
2016-04-26 09:30:00,85.8,86.02,84.08,84.2,77432.0,85.8,86.02,84.08,84.2,77432.0
2016-04-26 10:00:00,84.25,85.03,83.63,83.9,109183.0,84.25,85.03,83.63,83.9,109183.0
2016-04-26 10:30:00,83.93,84.19,83.61,83.69,57745.0,83.93,84.19,83.61,83.69,57745.0
2016-04-26 11:00:00,83.77,84.17,83.29,84.14,70583.0,83.77,84.17,83.29,84.14,70583.0
2016-04-26 11:30:00,84.18,84.39,83.74,83.74,109226.0,84.18,84.39,83.74,83.74,109226.0
2016-04-26 12:00:00,83.73,84.31,83.73,84.26,40741.0,83.73,84.31,83.73,84.26,40741.0
2016-04-26 12:30:00,84.26,84.37,83.74,83.93,26486.0,84.26,84.37,83.74,83.93,26486.0
2016-04-26 13:00:00,83.93,84.45,83.69,84.17,33390.0,83.93,84.45,83.69,84.17,33390.0
2016-04-26 13:30:00,84.21,84.58,83.73,84.0,81578.0,84.21,84.58,83.73,84.0,81578.0
2016-04-26 14:00:00,84.0,84.11,83.62,83.87,123352.0,84.0,84.11,83.62,83.87,123352.0
2016-04-26 14:30:00,83.83,84.1,83.71,83.85,53608.0,83.83,84.1,83.71,83.85,53608.0
2016-04-26 15:00:00,83.85,83.98,83.54,83.74,83928.0,83.85,83.98,83.54,83.74,83928.0
2016-04-26 15:30:00,83.72,84.27,83.67,84.14,370534.0,83.72,84.27,83.67,84.14,370534.0
2016-04-27 09:30:00,83.79,84.0,82.08,83.24,215920.0,83.79,84.0,82.08,83.24,215920.0
2016-04-27 10:00:00,83.24,83.36,82.5,82.56,95413.0,83.24,83.36,82.5,82.56,95413.0
2016-04-27 10:30:00,82.56,82.75,81.95,81.95,88515.0,82.56,82.75,81.95,81.95,88515.0
2016-04-27 11:00:00,81.98,82.32,81.78,82.32,100705.0,81.98,82.32,81.78,82.32,100705.0
2016-04-27 11:30:00,82.37,83.78,82.19,83.73,119258.0,82.37,83.78,82.19,83.73,119258.0
2016-04-27 12:00:00,83.71,84.11,83.31,83.44,129674.0,83.71,84.11,83.31,83.44,129674.0
2016-04-27 12:30:00,83.5,84.23,83.44,83.86,99836.0,83.5,84.23,83.44,83.86,99836.0
2016-04-27 13:00:00,83.86,83.88,83.18,83.52,46796.0,83.86,83.88,83.18,83.52,46796.0
2016-04-27 13:30:00,83.45,84.31,83.45,84.08,50122.0,83.45,84.31,83.45,84.08,50122.0
2016-04-27 14:00:00,84.11,85.5,83.84,84.85,178222.0,84.11,85.5,83.84,84.85,178222.0
2016-04-27 14:30:00,84.83,84.97,84.38,84.58,303542.0,84.83,84.97,84.38,84.58,303542.0
2016-04-27 15:00:00,84.56,85.6,84.49,85.33,177667.0,84.56,85.6,84.49,85.33,177667.0
2016-04-27 15:30:00,85.34,85.76,84.44,84.5,370083.0,85.34,85.76,84.44,84.5,370083.0
2016-04-28 09:30:00,81.24,84.98,78.84,83.53,1014013.0,81.24,84.98,78.84,83.53,1014013.0
2016-04-28 10:00:00,83.59,85.77,82.82,84.96,448112.0,83.59,85.77,82.82,84.96,448112.0
2016-04-28 10:30:00,84.9,85.83,84.02,84.7,217173.0,84.9,85.83,84.02,84.7,217173.0
2016-04-28 11:00:00,84.58,84.79,83.69,84.16,189022.0,84.58,84.79,83.69,84.16,189022.0
2016-04-28 11:30:00,84.16,84.64,84.11,84.52,143664.0,84.16,84.64,84.11,84.52,143664.0
2016-04-28 12:00:00,84.52,85.24,84.32,84.95,177735.0,84.52,85.24,84.32,84.95,177735.0
2016-04-28 12:30:00,84.93,85.9,84.83,85.9,86873.0,84.93,85.9,84.83,85.9,86873.0
2016-04-28 13:00:00,85.79,89.0,85.38,88.84,328740.0,85.79,89.0,85.38,88.84,328740.0
2016-04-28 13:30:00,88.89,90.25,88.27,89.71,516972.0,88.89,90.25,88.27,89.71,516972.0
2016-04-28 14:00:00,89.72,89.72,88.67,89.38,297493.0,89.72,89.72,88.67,89.38,297493.0
2016-04-28 14:30:00,89.39,90.03,89.1,89.44,199455.0,89.39,90.03,89.1,89.44,199455.0
2016-04-28 15:00:00,89.45,89.45,87.68,87.73,452893.0,89.45,89.45,87.68,87.73,452893.0
2016-04-28 15:30:00,87.64,88.0,86.21,86.76,596539.0,87.64,88.0,86.21,86.76,596539.0
2016-04-29 09:30:00,85.88,86.23,84.13,84.22,387924.0,85.88,86.23,84.13,84.22,387924.0
2016-04-29 10:00:00,84.36,85.12,83.76,84.32,264409.0,84.36,85.12,83.76,84.32,264409.0
2016-04-29 10:30:00,84.32,85.02,84.0,84.1,264791.0,84.32,85.02,84.0,84.1,264791.0
2016-04-29 11:00:00,84.1,84.35,83.4,83.53,206852.0,84.1,84.35,83.4,83.53,206852.0
2016-04-29 11:30:00,83.54,84.3,83.42,84.13,135096.0,83.54,84.3,83.42,84.13,135096.0
2016-04-29 12:00:00,84.08,84.56,83.41,84.29,93906.0,84.08,84.56,83.41,84.29,93906.0
2016-04-29 12:30:00,84.3,85.22,84.19,85.08,109847.0,84.3,85.22,84.19,85.08,109847.0
2016-04-29 13:00:00,85.11,85.3,84.78,84.91,127800.0,85.11,85.3,84.78,84.91,127800.0
2016-04-29 13:30:00,84.9,85.08,84.29,84.49,103525.0,84.9,85.08,84.29,84.49,103525.0
2016-04-29 14:00:00,84.44,84.57,83.69,84.08,72447.0,84.44,84.57,83.69,84.08,72447.0
2016-04-29 14:30:00,84.05,84.67,83.99,84.12,83725.0,84.05,84.67,83.99,84.12,83725.0
2016-04-29 15:00:00,84.14,84.58,83.99,84.04,112052.0,84.14,84.58,83.99,84.04,112052.0
2016-04-29 15:30:00,84.1,84.54,84.04,84.39,358382.0,84.1,84.54,84.04,84.39,358382.0
2016-05-02 09:30:00,84.24,84.7,81.78,82.13,194126.0,84.24,84.7,81.78,82.13,194126.0
2016-05-02 10:00:00,82.13,83.59,82.12,82.59,160271.0,82.13,83.59,82.12,82.59,160271.0
2016-05-02 10:30:00,82.61,82.64,81.72,81.73,99048.0,82.61,82.64,81.72,81.73,99048.0
2016-05-02 11:00:00,81.73,81.92,80.84,81.01,164285.0,81.73,81.92,80.84,81.01,164285.0
2016-05-02 11:30:00,81.01,81.6,80.74,81.04,144563.0,81.01,81.6,80.74,81.04,144563.0
2016-05-02 12:00:00,81.0,81.34,80.69,80.74,92872.0,81.0,81.34,80.69,80.74,92872.0
2016-05-02 12:30:00,80.73,81.0,80.62,80.87,98121.0,80.73,81.0,80.62,80.87,98121.0
2016-05-02 13:00:00,80.87,81.15,80.75,81.0,128522.0,80.87,81.15,80.75,81.0,128522.0
2016-05-02 13:30:00,81.0,81.52,81.0,81.27,78467.0,81.0,81.52,81.0,81.27,78467.0
2016-05-02 14:00:00,81.32,81.97,81.08,81.76,73780.0,81.32,81.97,81.08,81.76,73780.0
2016-05-02 14:30:00,81.77,81.99,81.56,81.99,58148.0,81.77,81.99,81.56,81.99,58148.0
2016-05-02 15:00:00,82.0,82.17,81.85,82.1,84702.0,82.0,82.17,81.85,82.1,84702.0
2016-05-02 15:30:00,82.11,83.06,82.11,83.01,311766.0,82.11,83.06,82.11,83.01,311766.0
2016-05-03 09:30:00,82.18,83.27,81.83,82.05,116786.0,82.18,83.27,81.83,82.05,116786.0
2016-05-03 10:00:00,82.08,82.42,81.43,81.95,102380.0,82.08,82.42,81.43,81.95,102380.0
2016-05-03 10:30:00,82.01,82.01,80.99,81.16,89310.0,82.01,82.01,80.99,81.16,89310.0
2016-05-03 11:00:00,81.11,81.28,80.81,81.24,110359.0,81.11,81.28,80.81,81.24,110359.0
2016-05-03 11:30:00,81.25,82.1,80.93,81.78,107399.0,81.25,82.1,80.93,81.78,107399.0
2016-05-03 12:00:00,81.84,81.85,81.19,81.26,52679.0,81.84,81.85,81.19,81.26,52679.0
2016-05-03 12:30:00,81.21,81.73,81.17,81.65,57717.0,81.21,81.73,81.17,81.65,57717.0
2016-05-03 13:00:00,81.62,82.41,81.54,82.38,61478.0,81.62,82.41,81.54,82.38,61478.0
2016-05-03 13:30:00,82.36,82.91,82.28,82.56,63511.0,82.36,82.91,82.28,82.56,63511.0
2016-05-03 14:00:00,82.56,82.58,82.15,82.39,86924.0,82.56,82.58,82.15,82.39,86924.0
2016-05-03 14:30:00,82.38,82.52,82.05,82.43,81627.0,82.38,82.52,82.05,82.43,81627.0
2016-05-03 15:00:00,82.39,82.65,82.17,82.49,162626.0,82.39,82.65,82.17,82.49,162626.0
2016-05-03 15:30:00,82.44,82.53,82.07,82.16,495324.0,82.44,82.53,82.07,82.16,495324.0
2016-05-04 09:30:00,81.98,82.91,81.31,82.29,89803.0,81.98,82.91,81.31,82.29,89803.0
2016-05-04 10:00:00,82.25,82.33,80.82,80.87,85333.0,82.25,82.33,80.82,80.87,85333.0
2016-05-04 10:30:00,80.83,81.46,80.64,81.04,105046.0,80.83,81.46,80.64,81.04,105046.0
2016-05-04 11:00:00,81.04,81.09,80.41,80.6,132003.0,81.04,81.09,80.41,80.6,132003.0
2016-05-04 11:30:00,80.59,81.44,80.31,81.02,101537.0,80.59,81.44,80.31,81.02,101537.0
2016-05-04 12:00:00,81.05,81.65,80.92,81.53,62195.0,81.05,81.65,80.92,81.53,62195.0
2016-05-04 12:30:00,81.56,81.62,80.94,81.06,54518.0,81.56,81.62,80.94,81.06,54518.0
2016-05-04 13:00:00,81.02,81.22,80.54,81.05,161041.0,81.02,81.22,80.54,81.05,161041.0
2016-05-04 13:30:00,81.06,81.18,80.63,80.9,60570.0,81.06,81.18,80.63,80.9,60570.0
2016-05-04 14:00:00,80.88,80.98,80.46,80.8,122801.0,80.88,80.98,80.46,80.8,122801.0
2016-05-04 14:30:00,80.82,81.25,80.52,80.64,63495.0,80.82,81.25,80.52,80.64,63495.0
2016-05-04 15:00:00,80.63,81.23,80.61,81.09,95658.0,80.63,81.23,80.61,81.09,95658.0
2016-05-04 15:30:00,81.07,81.29,80.55,80.63,287078.0,81.07,81.29,80.55,80.63,287078.0
2016-05-05 09:30:00,81.41,82.52,80.63,81.4,161389.0,81.41,82.52,80.63,81.4,161389.0
2016-05-05 10:00:00,81.47,83.13,81.36,82.59,177832.0,81.47,83.13,81.36,82.59,177832.0
2016-05-05 10:30:00,82.62,83.13,82.05,83.12,132065.0,82.62,83.13,82.05,83.12,132065.0
2016-05-05 11:00:00,83.02,83.35,82.55,82.81,100563.0,83.02,83.35,82.55,82.81,100563.0
2016-05-05 11:30:00,82.82,83.37,82.77,83.23,53871.0,82.82,83.37,82.77,83.23,53871.0
2016-05-05 12:00:00,83.2,83.75,83.06,83.68,67655.0,83.2,83.75,83.06,83.68,67655.0
2016-05-05 12:30:00,83.68,83.74,83.41,83.58,43704.0,83.68,83.74,83.41,83.58,43704.0
2016-05-05 13:00:00,83.61,83.62,82.7,82.78,53158.0,83.61,83.62,82.7,82.78,53158.0
2016-05-05 13:30:00,82.78,83.11,82.7,82.97,84748.0,82.78,83.11,82.7,82.97,84748.0
2016-05-05 14:00:00,82.93,83.31,82.75,83.05,32095.0,82.93,83.31,82.75,83.05,32095.0
2016-05-05 14:30:00,83.09,83.5,82.99,82.99,43281.0,83.09,83.5,82.99,82.99,43281.0
2016-05-05 15:00:00,82.91,83.51,82.79,83.43,70350.0,82.91,83.51,82.79,83.43,70350.0
2016-05-05 15:30:00,83.5,84.07,83.44,84.0,292120.0,83.5,84.07,83.44,84.0,292120.0
2016-05-06 09:30:00,83.23,85.0,82.95,83.97,124541.0,83.23,85.0,82.95,83.97,124541.0
2016-05-06 10:00:00,84.15,85.5,83.9,84.68,185674.0,84.15,85.5,83.9,84.68,185674.0
2016-05-06 10:30:00,84.63,84.68,83.46,83.74,134708.0,84.63,84.68,83.46,83.74,134708.0
2016-05-06 11:00:00,83.64,84.27,83.37,84.11,84340.0,83.64,84.27,83.37,84.11,84340.0
2016-05-06 11:30:00,84.09,84.13,83.13,83.48,80878.0,84.09,84.13,83.13,83.48,80878.0
2016-05-06 12:00:00,83.56,83.66,83.17,83.53,54448.0,83.56,83.66,83.17,83.53,54448.0
2016-05-06 12:30:00,83.49,84.18,83.31,84.15,56564.0,83.49,84.18,83.31,84.15,56564.0
2016-05-06 13:00:00,84.15,84.43,83.94,84.25,55570.0,84.15,84.43,83.94,84.25,55570.0
2016-05-06 13:30:00,84.3,84.87,84.19,84.87,83980.0,84.3,84.87,84.19,84.87,83980.0
2016-05-06 14:00:00,84.89,85.46,84.8,85.32,88620.0,84.89,85.46,84.8,85.32,88620.0
2016-05-06 14:30:00,85.33,85.54,85.06,85.4,113631.0,85.33,85.54,85.06,85.4,113631.0
2016-05-06 15:00:00,85.4,85.66,85.15,85.43,163331.0,85.4,85.66,85.15,85.43,163331.0
2016-05-06 15:30:00,85.44,85.58,85.07,85.56,403250.0,85.44,85.58,85.07,85.56,403250.0
2016-05-09 09:30:00,85.54,87.23,85.51,87.02,125646.0,85.54,87.23,85.51,87.02,125646.0
2016-05-09 10:00:00,87.04,87.47,86.54,87.16,65952.0,87.04,87.47,86.54,87.16,65952.0
2016-05-09 10:30:00,87.12,87.19,86.64,87.09,66843.0,87.12,87.19,86.64,87.09,66843.0
2016-05-09 11:00:00,87.01,87.33,86.64,87.23,89350.0,87.01,87.33,86.64,87.23,89350.0
2016-05-09 11:30:00,87.26,87.95,87.07,87.72,110515.0,87.26,87.95,87.07,87.72,110515.0
2016-05-09 12:00:00,87.67,88.03,87.37,87.68,81069.0,87.67,88.03,87.37,87.68,81069.0
2016-05-09 12:30:00,87.8,88.4,87.72,88.05,84360.0,87.8,88.4,87.72,88.05,84360.0
2016-05-09 13:00:00,88.01,88.58,87.96,88.28,79515.0,88.01,88.58,87.96,88.28,79515.0
2016-05-09 13:30:00,88.35,88.93,88.27,88.5,73738.0,88.35,88.93,88.27,88.5,73738.0
2016-05-09 14:00:00,88.5,88.7,88.36,88.47,56116.0,88.5,88.7,88.36,88.47,56116.0
2016-05-09 14:30:00,88.43,88.94,88.37,88.89,54090.0,88.43,88.94,88.37,88.89,54090.0
2016-05-09 15:00:00,88.84,88.9,88.37,88.37,97430.0,88.84,88.9,88.37,88.37,97430.0
2016-05-09 15:30:00,88.36,88.53,88.04,88.06,285547.0,88.36,88.53,88.04,88.06,285547.0
2016-05-10 09:30:00,88.58,88.6,86.74,87.23,137588.0,88.58,88.6,86.74,87.23,137588.0
2016-05-10 10:00:00,87.21,87.69,86.26,87.69,162676.0,87.21,87.69,86.26,87.69,162676.0
2016-05-10 10:30:00,87.62,87.89,87.32,87.65,84984.0,87.62,87.89,87.32,87.65,84984.0
2016-05-10 11:00:00,87.62,87.73,87.13,87.26,146978.0,87.62,87.73,87.13,87.26,146978.0
2016-05-10 11:30:00,87.26,87.65,87.0,87.62,106385.0,87.26,87.65,87.0,87.62,106385.0
2016-05-10 12:00:00,87.61,88.18,87.5,87.92,62057.0,87.61,88.18,87.5,87.92,62057.0
2016-05-10 12:30:00,87.95,88.2,87.71,88.2,44151.0,87.95,88.2,87.71,88.2,44151.0
2016-05-10 13:00:00,88.2,88.25,87.64,87.8,47231.0,88.2,88.25,87.64,87.8,47231.0
2016-05-10 13:30:00,87.78,88.32,87.77,88.23,178245.0,87.78,88.32,87.77,88.23,178245.0
2016-05-10 14:00:00,88.24,88.3,87.88,88.16,92164.0,88.24,88.3,87.88,88.16,92164.0
2016-05-10 14:30:00,88.17,88.6,88.09,88.53,65995.0,88.17,88.6,88.09,88.53,65995.0
2016-05-10 15:00:00,88.5,88.91,88.47,88.56,206137.0,88.5,88.91,88.47,88.56,206137.0
2016-05-10 15:30:00,88.55,89.1,88.49,89.09,287435.0,88.55,89.1,88.49,89.09,287435.0
2016-05-11 09:30:00,88.96,89.07,87.43,88.03,106882.0,88.96,89.07,87.43,88.03,106882.0
2016-05-11 10:00:00,87.96,88.56,87.02,87.17,69908.0,87.96,88.56,87.02,87.17,69908.0
2016-05-11 10:30:00,87.4,88.34,87.4,87.74,121731.0,87.4,88.34,87.4,87.74,121731.0
2016-05-11 11:00:00,87.74,87.76,87.0,87.25,100035.0,87.74,87.76,87.0,87.25,100035.0
2016-05-11 11:30:00,87.25,87.78,86.83,86.86,87162.0,87.25,87.78,86.83,86.86,87162.0
2016-05-11 12:00:00,86.86,87.28,86.65,86.78,69048.0,86.86,87.28,86.65,86.78,69048.0
2016-05-11 12:30:00,86.83,87.45,86.76,87.31,42307.0,86.83,87.45,86.76,87.31,42307.0
2016-05-11 13:00:00,87.4,87.4,86.46,86.69,37725.0,87.4,87.4,86.46,86.69,37725.0
2016-05-11 13:30:00,86.63,86.87,86.05,86.08,41423.0,86.63,86.87,86.05,86.08,41423.0
2016-05-11 14:00:00,86.08,86.1,85.32,85.4,88999.0,86.08,86.1,85.32,85.4,88999.0
2016-05-11 14:30:00,85.37,85.65,85.23,85.27,69810.0,85.37,85.65,85.23,85.27,69810.0
2016-05-11 15:00:00,85.3,85.38,84.65,84.7,79804.0,85.3,85.38,84.65,84.7,79804.0
2016-05-11 15:30:00,84.72,84.83,83.53,83.63,381102.0,84.72,84.83,83.53,83.63,381102.0
2016-05-12 09:30:00,84.24,84.83,81.56,81.69,112627.0,84.24,84.83,81.56,81.69,112627.0
2016-05-12 10:00:00,81.64,82.21,81.48,81.93,158983.0,81.64,82.21,81.48,81.93,158983.0
2016-05-12 10:30:00,81.87,81.98,81.1,81.37,205258.0,81.87,81.98,81.1,81.37,205258.0
2016-05-12 11:00:00,81.36,81.4,80.58,81.36,124739.0,81.36,81.4,80.58,81.36,124739.0
2016-05-12 11:30:00,81.31,81.48,81.0,81.26,61563.0,81.31,81.48,81.0,81.26,61563.0
2016-05-12 12:00:00,81.23,81.53,81.01,81.06,46751.0,81.23,81.53,81.01,81.06,46751.0
2016-05-12 12:30:00,81.03,81.14,80.75,81.02,39449.0,81.03,81.14,80.75,81.02,39449.0
2016-05-12 13:00:00,80.98,81.17,80.83,81.1,43144.0,80.98,81.17,80.83,81.1,43144.0
2016-05-12 13:30:00,81.1,81.81,80.93,81.8,304125.0,81.1,81.81,80.93,81.8,304125.0
2016-05-12 14:00:00,81.8,82.82,81.73,82.48,116496.0,81.8,82.82,81.73,82.48,116496.0
2016-05-12 14:30:00,82.42,82.83,81.88,82.63,62071.0,82.42,82.83,81.88,82.63,62071.0
2016-05-12 15:00:00,82.72,82.72,82.11,82.25,87286.0,82.72,82.72,82.11,82.25,87286.0
2016-05-12 15:30:00,82.25,82.61,81.9,82.1,306927.0,82.25,82.61,81.9,82.1,306927.0
2016-05-13 09:30:00,81.79,83.03,81.14,81.44,85870.0,81.79,83.03,81.14,81.44,85870.0
2016-05-13 10:00:00,81.43,81.85,81.06,81.41,63010.0,81.43,81.85,81.06,81.41,63010.0
2016-05-13 10:30:00,81.42,81.87,81.15,81.59,34071.0,81.42,81.87,81.15,81.59,34071.0
2016-05-13 11:00:00,81.77,82.44,81.51,82.31,44292.0,81.77,82.44,81.51,82.31,44292.0
2016-05-13 11:30:00,82.22,82.33,81.79,81.82,30071.0,82.22,82.33,81.79,81.82,30071.0
2016-05-13 12:00:00,81.93,82.2,81.55,81.71,34637.0,81.93,82.2,81.55,81.71,34637.0
2016-05-13 12:30:00,81.8,82.0,81.07,81.07,35445.0,81.8,82.0,81.07,81.07,35445.0
2016-05-13 13:00:00,81.08,81.97,81.06,81.65,28793.0,81.08,81.97,81.06,81.65,28793.0
2016-05-13 13:30:00,81.67,81.79,81.2,81.48,52102.0,81.67,81.79,81.2,81.48,52102.0
2016-05-13 14:00:00,81.44,81.7,81.29,81.53,77619.0,81.44,81.7,81.29,81.53,77619.0
2016-05-13 14:30:00,81.59,81.73,81.39,81.52,63409.0,81.59,81.73,81.39,81.52,63409.0
2016-05-13 15:00:00,81.59,81.75,81.42,81.53,66946.0,81.59,81.75,81.42,81.53,66946.0
2016-05-13 15:30:00,81.58,81.64,81.26,81.38,184565.0,81.58,81.64,81.26,81.38,184565.0
2016-05-16 09:30:00,81.64,83.22,81.38,82.67,174036.0,81.64,83.22,81.38,82.67,174036.0
2016-05-16 10:00:00,82.56,82.7,81.66,81.77,106086.0,82.56,82.7,81.66,81.77,106086.0
2016-05-16 10:30:00,81.73,82.41,81.62,82.39,79484.0,81.73,82.41,81.62,82.39,79484.0
2016-05-16 11:00:00,82.38,82.64,81.88,81.88,69114.0,82.38,82.64,81.88,81.88,69114.0
2016-05-16 11:30:00,81.95,82.61,81.87,82.5,95389.0,81.95,82.61,81.87,82.5,95389.0
2016-05-16 12:00:00,82.48,82.59,82.21,82.21,52640.0,82.48,82.59,82.21,82.21,52640.0
2016-05-16 12:30:00,82.27,82.57,82.19,82.5,31625.0,82.27,82.57,82.19,82.5,31625.0
2016-05-16 13:00:00,82.48,82.63,82.34,82.4,66542.0,82.48,82.63,82.34,82.4,66542.0
2016-05-16 13:30:00,82.41,82.47,82.08,82.11,64322.0,82.41,82.47,82.08,82.11,64322.0
2016-05-16 14:00:00,82.12,82.74,82.1,82.68,92954.0,82.12,82.74,82.1,82.68,92954.0
2016-05-16 14:30:00,82.65,82.73,82.31,82.41,101147.0,82.65,82.73,82.31,82.41,101147.0
2016-05-16 15:00:00,82.45,82.45,81.98,82.01,203505.0,82.45,82.45,81.98,82.01,203505.0
2016-05-16 15:30:00,81.99,82.48,81.93,82.12,387654.0,81.99,82.48,81.93,82.12,387654.0
2016-05-17 09:30:00,81.46,82.13,80.75,81.1,233860.0,81.46,82.13,80.75,81.1,233860.0
2016-05-17 10:00:00,81.06,81.28,80.41,81.15,260459.0,81.06,81.28,80.41,81.15,260459.0
2016-05-17 10:30:00,81.1,81.99,81.0,81.95,106482.0,81.1,81.99,81.0,81.95,106482.0
2016-05-17 11:00:00,81.87,82.29,81.69,81.95,120764.0,81.87,82.29,81.69,81.95,120764.0
2016-05-17 11:30:00,81.98,82.49,81.74,81.82,95944.0,81.98,82.49,81.74,81.82,95944.0
2016-05-17 12:00:00,81.83,81.92,81.32,81.45,44473.0,81.83,81.92,81.32,81.45,44473.0
2016-05-17 12:30:00,81.53,81.72,81.01,81.06,58280.0,81.53,81.72,81.01,81.06,58280.0
2016-05-17 13:00:00,81.07,81.34,80.86,81.34,58981.0,81.07,81.34,80.86,81.34,58981.0
2016-05-17 13:30:00,81.36,81.5,81.0,81.33,140418.0,81.36,81.5,81.0,81.33,140418.0
2016-05-17 14:00:00,81.33,81.64,81.01,81.15,108436.0,81.33,81.64,81.01,81.15,108436.0
2016-05-17 14:30:00,81.1,81.14,80.58,80.77,85492.0,81.1,81.14,80.58,80.77,85492.0
2016-05-17 15:00:00,80.79,81.0,80.59,80.75,75015.0,80.79,81.0,80.59,80.75,75015.0
2016-05-17 15:30:00,80.71,80.86,80.53,80.71,332876.0,80.71,80.86,80.53,80.71,332876.0
2016-05-18 09:30:00,80.27,81.33,80.27,81.33,262212.0,80.27,81.33,80.27,81.33,262212.0
2016-05-18 10:00:00,81.34,81.97,81.24,81.31,149665.0,81.34,81.97,81.24,81.31,149665.0
2016-05-18 10:30:00,81.43,81.63,80.97,81.13,104439.0,81.43,81.63,80.97,81.13,104439.0
2016-05-18 11:00:00,81.21,81.25,80.9,81.23,102535.0,81.21,81.25,80.9,81.23,102535.0
2016-05-18 11:30:00,81.15,81.54,80.99,81.08,110889.0,81.15,81.54,80.99,81.08,110889.0
2016-05-18 12:00:00,81.06,81.38,80.83,80.98,36535.0,81.06,81.38,80.83,80.98,36535.0
2016-05-18 12:30:00,80.87,81.15,80.71,81.15,70924.0,80.87,81.15,80.71,81.15,70924.0
2016-05-18 13:00:00,81.11,81.87,81.1,81.68,105693.0,81.11,81.87,81.1,81.68,105693.0
2016-05-18 13:30:00,81.68,82.25,81.66,81.87,63248.0,81.68,82.25,81.66,81.87,63248.0
2016-05-18 14:00:00,81.78,81.78,80.66,80.88,56336.0,81.78,81.78,80.66,80.88,56336.0
2016-05-18 14:30:00,80.77,81.07,80.53,80.92,81332.0,80.77,81.07,80.53,80.92,81332.0
2016-05-18 15:00:00,81.0,81.24,80.84,80.91,51691.0,81.0,81.24,80.84,80.91,51691.0
2016-05-18 15:30:00,80.95,81.83,80.76,81.71,389331.0,80.95,81.83,80.76,81.71,389331.0
2016-05-19 09:30:00,80.89,82.29,80.85,82.0,108198.0,80.89,82.29,80.85,82.0,108198.0
2016-05-19 10:00:00,81.9,82.14,80.41,80.68,166766.0,81.9,82.14,80.41,80.68,166766.0
2016-05-19 10:30:00,80.78,80.92,80.4,80.59,95856.0,80.78,80.92,80.4,80.59,95856.0
2016-05-19 11:00:00,80.62,81.25,80.43,80.95,129329.0,80.62,81.25,80.43,80.95,129329.0
2016-05-19 11:30:00,80.91,80.91,80.55,80.74,66561.0,80.91,80.91,80.55,80.74,66561.0
2016-05-19 12:00:00,80.71,80.88,80.44,80.52,77029.0,80.71,80.88,80.44,80.52,77029.0
2016-05-19 12:30:00,80.43,80.75,80.35,80.46,46736.0,80.43,80.75,80.35,80.46,46736.0
2016-05-19 13:00:00,80.44,80.71,80.25,80.71,81348.0,80.44,80.71,80.25,80.71,81348.0
2016-05-19 13:30:00,80.65,81.02,80.56,80.6,95708.0,80.65,81.02,80.56,80.6,95708.0
2016-05-19 14:00:00,80.6,80.93,80.5,80.78,87267.0,80.6,80.93,80.5,80.78,87267.0
2016-05-19 14:30:00,80.78,80.95,80.51,80.59,97029.0,80.78,80.95,80.51,80.59,97029.0
2016-05-19 15:00:00,80.56,81.14,80.55,80.88,75143.0,80.56,81.14,80.55,80.88,75143.0
2016-05-19 15:30:00,80.86,81.26,80.86,81.0,224611.0,80.86,81.26,80.86,81.0,224611.0
2016-05-20 09:30:00,81.03,82.94,80.55,82.81,165257.0,81.03,82.94,80.55,82.81,165257.0
2016-05-20 10:00:00,82.86,83.25,82.29,83.08,105510.0,82.86,83.25,82.29,83.08,105510.0
2016-05-20 10:30:00,83.21,83.82,82.66,83.58,74789.0,83.21,83.82,82.66,83.58,74789.0
2016-05-20 11:00:00,83.7,84.33,83.55,83.96,55233.0,83.7,84.33,83.55,83.96,55233.0
2016-05-20 11:30:00,84.07,84.82,83.99,84.24,77730.0,84.07,84.82,83.99,84.24,77730.0
2016-05-20 12:00:00,84.31,84.43,84.05,84.26,48821.0,84.31,84.43,84.05,84.26,48821.0
2016-05-20 12:30:00,84.19,84.75,84.09,84.48,96471.0,84.19,84.75,84.09,84.48,96471.0
2016-05-20 13:00:00,84.39,84.75,84.39,84.47,88550.0,84.39,84.75,84.39,84.47,88550.0
2016-05-20 13:30:00,84.5,84.67,84.18,84.54,75373.0,84.5,84.67,84.18,84.54,75373.0
2016-05-20 14:00:00,84.54,84.86,84.44,84.75,91071.0,84.54,84.86,84.44,84.75,91071.0
2016-05-20 14:30:00,84.79,85.0,84.72,84.86,78186.0,84.79,85.0,84.72,84.86,78186.0
2016-05-20 15:00:00,84.85,84.87,84.45,84.55,114762.0,84.85,84.87,84.45,84.55,114762.0
2016-05-20 15:30:00,84.53,84.79,84.5,84.71,207167.0,84.53,84.79,84.5,84.71,207167.0
2016-05-23 09:30:00,84.28,85.6,83.3,85.52,165235.0,84.28,85.6,83.3,85.52,165235.0
2016-05-23 10:00:00,85.48,85.49,84.32,84.94,90430.0,85.48,85.49,84.32,84.94,90430.0
2016-05-23 10:30:00,84.95,85.1,84.61,84.73,85818.0,84.95,85.1,84.61,84.73,85818.0
2016-05-23 11:00:00,84.86,85.6,84.84,85.12,56026.0,84.86,85.6,84.84,85.12,56026.0
2016-05-23 11:30:00,85.16,85.16,84.21,84.32,36834.0,85.16,85.16,84.21,84.32,36834.0
2016-05-23 12:00:00,84.34,84.73,84.18,84.71,43544.0,84.34,84.73,84.18,84.71,43544.0
2016-05-23 12:30:00,84.77,85.11,84.68,84.94,32477.0,84.77,85.11,84.68,84.94,32477.0
2016-05-23 13:00:00,85.05,85.3,84.6,84.65,31153.0,85.05,85.3,84.6,84.65,31153.0
2016-05-23 13:30:00,84.72,84.72,84.19,84.29,36545.0,84.72,84.72,84.19,84.29,36545.0
2016-05-23 14:00:00,84.25,84.88,84.13,84.71,55787.0,84.25,84.88,84.13,84.71,55787.0
2016-05-23 14:30:00,84.69,84.84,84.52,84.65,24548.0,84.69,84.84,84.52,84.65,24548.0
2016-05-23 15:00:00,84.67,84.68,84.19,84.27,65612.0,84.67,84.68,84.19,84.27,65612.0
2016-05-23 15:30:00,84.28,84.49,84.07,84.44,178578.0,84.28,84.49,84.07,84.44,178578.0
2016-05-24 09:30:00,83.7,85.49,83.62,85.25,60421.0,83.7,85.49,83.62,85.25,60421.0
2016-05-24 10:00:00,85.22,85.79,84.98,85.18,40054.0,85.22,85.79,84.98,85.18,40054.0
2016-05-24 10:30:00,85.18,86.2,85.04,86.13,56629.0,85.18,86.2,85.04,86.13,56629.0
2016-05-24 11:00:00,86.1,86.61,86.01,86.51,72190.0,86.1,86.61,86.01,86.51,72190.0
2016-05-24 11:30:00,86.51,86.99,86.32,86.75,48791.0,86.51,86.99,86.32,86.75,48791.0
2016-05-24 12:00:00,86.74,86.86,86.42,86.63,43242.0,86.74,86.86,86.42,86.63,43242.0
2016-05-24 12:30:00,86.63,86.88,86.5,86.81,200466.0,86.63,86.88,86.5,86.81,200466.0
2016-05-24 13:00:00,86.89,87.18,86.79,87.09,49394.0,86.89,87.18,86.79,87.09,49394.0
2016-05-24 13:30:00,87.13,87.17,86.86,87.09,45266.0,87.13,87.17,86.86,87.09,45266.0
2016-05-24 14:00:00,87.09,87.52,86.92,87.44,68528.0,87.09,87.52,86.92,87.44,68528.0
2016-05-24 14:30:00,87.41,87.74,87.29,87.7,77656.0,87.41,87.74,87.29,87.7,77656.0
2016-05-24 15:00:00,87.7,88.24,87.67,88.11,114708.0,87.7,88.24,87.67,88.11,114708.0
2016-05-24 15:30:00,88.12,88.44,87.98,88.42,277744.0,88.12,88.44,87.98,88.42,277744.0
2016-05-25 09:30:00,88.99,89.42,88.14,88.54,139848.0,88.99,89.42,88.14,88.54,139848.0
2016-05-25 10:00:00,88.53,89.69,88.37,89.23,173579.0,88.53,89.69,88.37,89.23,173579.0
2016-05-25 10:30:00,89.19,89.63,88.83,89.17,132719.0,89.19,89.63,88.83,89.17,132719.0
2016-05-25 11:00:00,89.17,89.35,88.47,88.83,70996.0,89.17,89.35,88.47,88.83,70996.0
2016-05-25 11:30:00,88.76,89.08,88.64,88.99,37932.0,88.76,89.08,88.64,88.99,37932.0
2016-05-25 12:00:00,88.95,89.36,88.84,88.93,33787.0,88.95,89.36,88.84,88.93,33787.0
2016-05-25 12:30:00,88.93,89.23,88.63,89.11,60788.0,88.93,89.23,88.63,89.11,60788.0
2016-05-25 13:00:00,89.16,89.52,89.14,89.38,76870.0,89.16,89.52,89.14,89.38,76870.0
2016-05-25 13:30:00,89.37,89.53,89.2,89.42,57648.0,89.37,89.53,89.2,89.42,57648.0
2016-05-25 14:00:00,89.33,89.4,88.81,89.12,129420.0,89.33,89.4,88.81,89.12,129420.0
2016-05-25 14:30:00,89.08,89.45,88.97,88.97,75923.0,89.08,89.45,88.97,88.97,75923.0
2016-05-25 15:00:00,88.96,89.71,88.94,89.68,104879.0,88.96,89.71,88.94,89.68,104879.0
2016-05-25 15:30:00,89.68,89.73,89.37,89.56,195484.0,89.68,89.73,89.37,89.56,195484.0
2016-05-26 09:30:00,88.95,89.93,87.24,87.77,125952.0,88.95,89.93,87.24,87.77,125952.0
2016-05-26 10:00:00,87.88,88.43,87.67,87.86,52450.0,87.88,88.43,87.67,87.86,52450.0
2016-05-26 10:30:00,87.84,88.85,87.84,88.4,139943.0,87.84,88.85,87.84,88.4,139943.0
2016-05-26 11:00:00,88.4,88.52,87.91,88.35,57105.0,88.4,88.52,87.91,88.35,57105.0
2016-05-26 11:30:00,88.37,88.85,88.22,88.76,58841.0,88.37,88.85,88.22,88.76,58841.0
2016-05-26 12:00:00,88.75,88.8,88.51,88.52,44349.0,88.75,88.8,88.51,88.52,44349.0
2016-05-26 12:30:00,88.51,89.41,88.5,89.36,75948.0,88.51,89.41,88.5,89.36,75948.0
2016-05-26 13:00:00,89.31,89.52,88.92,89.17,63286.0,89.31,89.52,88.92,89.17,63286.0
2016-05-26 13:30:00,89.18,89.77,89.14,89.77,40296.0,89.18,89.77,89.14,89.77,40296.0
2016-05-26 14:00:00,89.77,89.77,89.31,89.41,25022.0,89.77,89.77,89.31,89.41,25022.0
2016-05-26 14:30:00,89.42,89.58,89.19,89.34,34684.0,89.42,89.58,89.19,89.34,34684.0
2016-05-26 15:00:00,89.3,89.42,89.12,89.38,38523.0,89.3,89.42,89.12,89.38,38523.0
2016-05-26 15:30:00,89.24,89.38,89.03,89.2,178834.0,89.24,89.38,89.03,89.2,178834.0
2016-05-27 09:30:00,89.28,89.3,88.37,89.18,182217.0,89.28,89.3,88.37,89.18,182217.0
2016-05-27 10:00:00,89.21,90.49,88.97,90.2,78698.0,89.21,90.49,88.97,90.2,78698.0
2016-05-27 10:30:00,90.16,90.31,89.73,89.96,60309.0,90.16,90.31,89.73,89.96,60309.0
2016-05-27 11:00:00,89.99,90.2,89.59,90.2,45731.0,89.99,90.2,89.59,90.2,45731.0
2016-05-27 11:30:00,90.12,90.34,89.92,90.22,67247.0,90.12,90.34,89.92,90.22,67247.0
2016-05-27 12:00:00,90.29,90.36,89.93,90.1,23301.0,90.29,90.36,89.93,90.1,23301.0
2016-05-27 12:30:00,90.09,90.15,89.94,90.11,18697.0,90.09,90.15,89.94,90.11,18697.0
2016-05-27 13:00:00,90.11,90.17,89.93,89.95,23468.0,90.11,90.17,89.93,89.95,23468.0
2016-05-27 13:30:00,89.94,90.02,89.63,89.68,33122.0,89.94,90.02,89.63,89.68,33122.0
2016-05-27 14:00:00,89.74,90.28,89.64,90.27,51497.0,89.74,90.28,89.64,90.27,51497.0
2016-05-27 14:30:00,90.3,90.35,89.85,89.96,35271.0,90.3,90.35,89.85,89.96,35271.0
2016-05-27 15:00:00,89.99,90.29,89.94,90.15,71108.0,89.99,90.29,89.94,90.15,71108.0
2016-05-27 15:30:00,90.16,90.46,90.05,90.39,153809.0,90.16,90.46,90.05,90.39,153809.0
2016-05-31 09:30:00,90.62,92.28,90.61,92.03,95038.0,90.62,92.28,90.61,92.03,95038.0
2016-05-31 10:00:00,92.17,93.11,92.08,92.88,75213.0,92.17,93.11,92.08,92.88,75213.0
2016-05-31 10:30:00,92.78,93.6,92.33,93.23,160182.0,92.78,93.6,92.33,93.23,160182.0
2016-05-31 11:00:00,93.35,93.37,92.81,93.25,83497.0,93.35,93.37,92.81,93.25,83497.0
2016-05-31 11:30:00,93.21,93.31,92.74,92.79,73884.0,93.21,93.31,92.74,92.79,73884.0
2016-05-31 12:00:00,92.77,93.1,92.68,93.04,66626.0,92.77,93.1,92.68,93.04,66626.0
2016-05-31 12:30:00,93.05,93.58,92.86,93.03,92272.0,93.05,93.58,92.86,93.03,92272.0
2016-05-31 13:00:00,93.01,93.26,92.93,93.15,75518.0,93.01,93.26,92.93,93.15,75518.0
2016-05-31 13:30:00,93.22,93.56,93.19,93.4,46106.0,93.22,93.56,93.19,93.4,46106.0
2016-05-31 14:00:00,93.34,93.34,92.43,92.66,90437.0,93.34,93.34,92.43,92.66,90437.0
2016-05-31 14:30:00,92.73,92.86,92.51,92.72,64484.0,92.73,92.86,92.51,92.72,64484.0
2016-05-31 15:00:00,92.78,93.16,92.54,93.16,77105.0,92.78,93.16,92.54,93.16,77105.0
2016-05-31 15:30:00,93.16,93.37,93.12,93.15,194871.0,93.16,93.37,93.12,93.15,194871.0
2016-06-01 09:30:00,92.9,93.68,92.68,93.07,172924.0,92.9,93.68,92.68,93.07,172924.0
2016-06-01 10:00:00,93.07,93.7,92.81,93.3,75831.0,93.07,93.7,92.81,93.3,75831.0
2016-06-01 10:30:00,93.32,94.16,93.3,93.62,81599.0,93.32,94.16,93.3,93.62,81599.0
2016-06-01 11:00:00,93.58,94.35,93.58,93.98,138543.0,93.58,94.35,93.58,93.98,138543.0
2016-06-01 11:30:00,93.87,93.96,93.46,93.47,43065.0,93.87,93.96,93.46,93.47,43065.0
2016-06-01 12:00:00,93.53,94.02,93.43,93.62,44982.0,93.53,94.02,93.43,93.62,44982.0
2016-06-01 12:30:00,93.58,93.83,93.35,93.62,40823.0,93.58,93.83,93.35,93.62,40823.0
2016-06-01 13:00:00,93.7,93.75,93.42,93.42,29433.0,93.7,93.75,93.42,93.42,29433.0
2016-06-01 13:30:00,93.41,93.78,93.17,93.78,73648.0,93.41,93.78,93.17,93.78,73648.0
2016-06-01 14:00:00,93.78,93.95,93.5,93.9,41613.0,93.78,93.95,93.5,93.9,41613.0
2016-06-01 14:30:00,93.85,93.95,93.56,93.81,48289.0,93.85,93.95,93.56,93.81,48289.0
2016-06-01 15:00:00,93.76,94.11,93.67,93.82,63616.0,93.76,94.11,93.67,93.82,63616.0
2016-06-01 15:30:00,93.82,93.98,93.57,93.9,186809.0,93.82,93.98,93.57,93.9,186809.0
2016-06-02 09:30:00,93.64,94.49,93.11,94.05,78005.0,93.64,94.49,93.11,94.05,78005.0
2016-06-02 10:00:00,94.23,94.86,93.75,94.44,82048.0,94.23,94.86,93.75,94.44,82048.0
2016-06-02 10:30:00,94.48,94.94,94.47,94.72,37016.0,94.48,94.94,94.47,94.72,37016.0
2016-06-02 11:00:00,94.75,95.03,94.53,94.58,39258.0,94.75,95.03,94.53,94.58,39258.0
2016-06-02 11:30:00,94.71,94.86,94.46,94.5,69487.0,94.71,94.86,94.46,94.5,69487.0
2016-06-02 12:00:00,94.45,94.75,94.41,94.62,61733.0,94.45,94.75,94.41,94.62,61733.0
2016-06-02 12:30:00,94.65,94.73,94.42,94.67,71757.0,94.65,94.73,94.42,94.67,71757.0
2016-06-02 13:00:00,94.73,95.01,94.66,94.68,29132.0,94.73,95.01,94.66,94.68,29132.0
2016-06-02 13:30:00,94.63,95.0,94.6,94.95,17508.0,94.63,95.0,94.6,94.95,17508.0
2016-06-02 14:00:00,94.91,95.44,94.91,95.37,53475.0,94.91,95.44,94.91,95.37,53475.0
2016-06-02 14:30:00,95.36,95.66,95.36,95.42,95990.0,95.36,95.66,95.36,95.42,95990.0
2016-06-02 15:00:00,95.43,95.53,95.26,95.34,78922.0,95.43,95.53,95.26,95.34,78922.0
2016-06-02 15:30:00,95.35,95.88,95.31,95.82,198850.0,95.35,95.88,95.31,95.82,198850.0
2016-06-03 09:30:00,95.62,95.69,93.27,93.53,151447.0,95.62,95.69,93.27,93.53,151447.0
2016-06-03 10:00:00,93.52,93.65,92.75,92.89,210042.0,93.52,93.65,92.75,92.89,210042.0
2016-06-03 10:30:00,92.82,93.78,92.62,93.31,93867.0,92.82,93.78,92.62,93.31,93867.0
2016-06-03 11:00:00,93.37,93.38,92.78,93.09,48649.0,93.37,93.38,92.78,93.09,48649.0
2016-06-03 11:30:00,93.14,93.74,93.12,93.65,30585.0,93.14,93.74,93.12,93.65,30585.0
2016-06-03 12:00:00,93.7,94.16,93.51,93.93,33170.0,93.7,94.16,93.51,93.93,33170.0
2016-06-03 12:30:00,93.95,94.11,93.77,93.88,75579.0,93.95,94.11,93.77,93.88,75579.0
2016-06-03 13:00:00,93.9,94.35,93.89,93.97,131154.0,93.9,94.35,93.89,93.97,131154.0
2016-06-03 13:30:00,93.98,94.4,93.94,94.3,50278.0,93.98,94.4,93.94,94.3,50278.0
2016-06-03 14:00:00,94.29,94.32,94.03,94.26,39543.0,94.29,94.32,94.03,94.26,39543.0
2016-06-03 14:30:00,94.3,94.44,94.13,94.2,84132.0,94.3,94.44,94.13,94.2,84132.0
2016-06-03 15:00:00,94.17,94.33,93.98,94.22,76078.0,94.17,94.33,93.98,94.22,76078.0
2016-06-03 15:30:00,94.19,94.33,93.94,93.96,169054.0,94.19,94.33,93.94,93.96,169054.0
2016-06-06 09:30:00,94.49,94.49,92.47,93.41,76062.0,94.49,94.49,92.47,93.41,76062.0
2016-06-06 10:00:00,93.44,94.57,93.25,94.39,66180.0,93.44,94.57,93.25,94.39,66180.0
2016-06-06 10:30:00,94.31,95.23,94.31,95.23,60932.0,94.31,95.23,94.31,95.23,60932.0
2016-06-06 11:00:00,95.15,95.59,95.01,95.15,124618.0,95.15,95.59,95.01,95.15,124618.0
2016-06-06 11:30:00,95.24,95.72,95.11,95.55,94271.0,95.24,95.72,95.11,95.55,94271.0
2016-06-06 12:00:00,95.55,95.87,95.24,95.66,65686.0,95.55,95.87,95.24,95.66,65686.0
2016-06-06 12:30:00,95.55,95.8,95.21,95.57,97253.0,95.55,95.8,95.21,95.57,97253.0
2016-06-06 13:00:00,95.66,95.96,95.39,95.85,34911.0,95.66,95.96,95.39,95.85,34911.0
2016-06-06 13:30:00,95.87,96.1,95.61,96.0,59851.0,95.87,96.1,95.61,96.0,59851.0
2016-06-06 14:00:00,96.03,96.32,95.99,96.09,50141.0,96.03,96.32,95.99,96.09,50141.0
2016-06-06 14:30:00,96.2,96.49,96.08,96.27,58942.0,96.2,96.49,96.08,96.27,58942.0
2016-06-06 15:00:00,96.23,96.37,95.93,96.0,74713.0,96.23,96.37,95.93,96.0,74713.0
2016-06-06 15:30:00,96.03,96.27,95.96,96.09,153717.0,96.03,96.27,95.96,96.09,153717.0
2016-06-07 09:30:00,95.22,95.85,93.56,94.03,156302.0,95.22,95.85,93.56,94.03,156302.0
2016-06-07 10:00:00,94.15,94.63,93.73,94.61,94685.0,94.15,94.63,93.73,94.61,94685.0
2016-06-07 10:30:00,94.64,95.05,94.48,94.66,80253.0,94.64,95.05,94.48,94.66,80253.0
2016-06-07 11:00:00,94.66,94.78,93.85,93.95,87683.0,94.66,94.78,93.85,93.95,87683.0
2016-06-07 11:30:00,93.92,94.12,93.87,94.0,95340.0,93.92,94.12,93.87,94.0,95340.0
2016-06-07 12:00:00,94.05,94.21,93.73,94.0,51741.0,94.05,94.21,93.73,94.0,51741.0
2016-06-07 12:30:00,94.03,94.31,93.89,94.17,46909.0,94.03,94.31,93.89,94.17,46909.0
2016-06-07 13:00:00,94.14,95.07,94.11,95.02,113461.0,94.14,95.07,94.11,95.02,113461.0
2016-06-07 13:30:00,95.04,95.19,94.69,94.78,87059.0,95.04,95.19,94.69,94.78,87059.0
2016-06-07 14:00:00,94.8,95.16,94.75,95.12,83498.0,94.8,95.16,94.75,95.12,83498.0
2016-06-07 14:30:00,95.07,95.16,94.91,94.96,80986.0,95.07,95.16,94.91,94.96,80986.0
2016-06-07 15:00:00,94.99,95.06,94.77,94.9,233090.0,94.99,95.06,94.77,94.9,233090.0
2016-06-07 15:30:00,94.91,95.04,94.64,94.77,349750.0,94.91,95.04,94.64,94.77,349750.0
2016-06-08 09:30:00,95.03,96.0,93.42,95.92,266658.0,95.03,96.0,93.42,95.92,266658.0
2016-06-08 10:00:00,95.91,95.91,94.64,95.56,145897.0,95.91,95.91,94.64,95.56,145897.0
2016-06-08 10:30:00,95.56,95.75,95.17,95.24,77558.0,95.56,95.75,95.17,95.24,77558.0
2016-06-08 11:00:00,95.27,95.42,94.85,95.04,121350.0,95.27,95.42,94.85,95.04,121350.0
2016-06-08 11:30:00,95.09,95.19,94.89,95.08,40952.0,95.09,95.19,94.89,95.08,40952.0
2016-06-08 12:00:00,95.11,95.58,95.01,95.21,86697.0,95.11,95.58,95.01,95.21,86697.0
2016-06-08 12:30:00,95.26,95.34,94.92,95.25,54578.0,95.26,95.34,94.92,95.25,54578.0
2016-06-08 13:00:00,95.18,95.32,94.93,94.94,81423.0,95.18,95.32,94.93,94.94,81423.0
2016-06-08 13:30:00,94.92,95.02,94.39,94.39,51700.0,94.92,95.02,94.39,94.39,51700.0
2016-06-08 14:00:00,94.45,94.71,94.4,94.62,45858.0,94.45,94.71,94.4,94.62,45858.0
2016-06-08 14:30:00,94.56,94.93,94.56,94.81,71129.0,94.56,94.93,94.56,94.81,71129.0
2016-06-08 15:00:00,94.79,95.08,94.71,94.81,108900.0,94.79,95.08,94.71,94.81,108900.0
2016-06-08 15:30:00,94.76,94.76,94.56,94.59,264320.0,94.76,94.76,94.56,94.59,264320.0
2016-06-09 09:30:00,94.0,94.55,93.78,93.91,66811.0,94.0,94.55,93.78,93.91,66811.0
2016-06-09 10:00:00,93.91,94.12,93.53,94.0,61056.0,93.91,94.12,93.53,94.0,61056.0
2016-06-09 10:30:00,94.01,94.14,93.87,93.87,31916.0,94.01,94.14,93.87,93.87,31916.0
2016-06-09 11:00:00,93.88,94.16,93.24,93.27,59825.0,93.88,94.16,93.24,93.27,59825.0
2016-06-09 11:30:00,93.26,93.4,92.83,92.98,73083.0,93.26,93.4,92.83,92.98,73083.0
2016-06-09 12:00:00,92.97,92.97,92.18,92.36,46147.0,92.97,92.97,92.18,92.36,46147.0
2016-06-09 12:30:00,92.42,93.04,92.38,92.86,37496.0,92.42,93.04,92.38,92.86,37496.0
2016-06-09 13:00:00,92.95,93.13,92.68,93.06,51843.0,92.95,93.13,92.68,93.06,51843.0
2016-06-09 13:30:00,93.05,93.18,92.65,92.78,56134.0,93.05,93.18,92.65,92.78,56134.0
2016-06-09 14:00:00,92.77,93.09,92.62,92.96,61096.0,92.77,93.09,92.62,92.96,61096.0
2016-06-09 14:30:00,92.97,93.15,92.86,92.98,70441.0,92.97,93.15,92.86,92.98,70441.0
2016-06-09 15:00:00,92.98,93.08,92.84,92.93,139311.0,92.98,93.08,92.84,92.93,139311.0
2016-06-09 15:30:00,92.91,92.97,92.43,92.49,185856.0,92.91,92.97,92.43,92.49,185856.0
2016-06-10 09:30:00,92.4,93.08,91.08,93.03,157363.0,92.4,93.08,91.08,93.03,157363.0
2016-06-10 10:00:00,92.94,92.94,91.69,91.94,90256.0,92.94,92.94,91.69,91.94,90256.0
2016-06-10 10:30:00,92.02,92.33,91.34,91.37,108297.0,92.02,92.33,91.34,91.37,108297.0
2016-06-10 11:00:00,91.35,92.09,91.35,91.78,71287.0,91.35,92.09,91.35,91.78,71287.0
2016-06-10 11:30:00,91.81,92.08,91.69,92.02,43054.0,91.81,92.08,91.69,92.02,43054.0
2016-06-10 12:00:00,92.05,92.17,91.89,91.95,56824.0,92.05,92.17,91.89,91.95,56824.0
2016-06-10 12:30:00,91.94,92.05,91.77,91.98,41856.0,91.94,92.05,91.77,91.98,41856.0
2016-06-10 13:00:00,91.92,92.04,91.44,91.54,33605.0,91.92,92.04,91.44,91.54,33605.0
2016-06-10 13:30:00,91.52,91.59,91.24,91.31,50697.0,91.52,91.59,91.24,91.31,50697.0
2016-06-10 14:00:00,91.3,91.31,90.96,90.98,145995.0,91.3,91.31,90.96,90.98,145995.0
2016-06-10 14:30:00,90.96,91.26,90.82,91.0,91818.0,90.96,91.26,90.82,91.0,91818.0
2016-06-10 15:00:00,90.98,91.22,90.89,91.16,66694.0,90.98,91.22,90.89,91.16,66694.0
2016-06-10 15:30:00,91.15,91.55,91.11,91.49,177585.0,91.15,91.55,91.11,91.49,177585.0
2016-06-13 09:30:00,91.24,92.47,90.06,91.68,125094.0,91.24,92.47,90.06,91.68,125094.0
2016-06-13 10:00:00,91.6,92.23,91.07,91.45,48563.0,91.6,92.23,91.07,91.45,48563.0
2016-06-13 10:30:00,91.5,92.0,90.85,90.89,89023.0,91.5,92.0,90.85,90.89,89023.0
2016-06-13 11:00:00,90.89,91.32,90.61,91.1,88280.0,90.89,91.32,90.61,91.1,88280.0
2016-06-13 11:30:00,91.26,91.26,90.29,90.43,50295.0,91.26,91.26,90.29,90.43,50295.0
2016-06-13 12:00:00,90.41,91.11,90.37,90.89,47160.0,90.41,91.11,90.37,90.89,47160.0
2016-06-13 12:30:00,90.94,91.11,90.86,91.08,26280.0,90.94,91.11,90.86,91.08,26280.0
2016-06-13 13:00:00,91.08,91.15,90.9,91.1,30041.0,91.08,91.15,90.9,91.1,30041.0
2016-06-13 13:30:00,91.06,91.21,90.79,90.84,55470.0,91.06,91.21,90.79,90.84,55470.0
2016-06-13 14:00:00,90.79,90.95,90.56,90.91,84347.0,90.79,90.95,90.56,90.91,84347.0
2016-06-13 14:30:00,90.96,91.49,90.87,91.0,33921.0,90.96,91.49,90.87,91.0,33921.0
2016-06-13 15:00:00,90.98,91.19,90.85,90.98,53978.0,90.98,91.19,90.85,90.98,53978.0
2016-06-13 15:30:00,90.97,91.04,90.32,90.54,202856.0,90.97,91.04,90.32,90.54,202856.0
2016-06-14 09:30:00,90.08,91.65,90.08,91.35,36850.0,90.08,91.65,90.08,91.35,36850.0
2016-06-14 10:00:00,91.4,91.52,90.05,90.41,42236.0,91.4,91.52,90.05,90.41,42236.0
2016-06-14 10:30:00,90.39,90.71,89.83,90.12,51908.0,90.39,90.71,89.83,90.12,51908.0
2016-06-14 11:00:00,90.13,90.19,89.6,89.71,98541.0,90.13,90.19,89.6,89.71,98541.0
2016-06-14 11:30:00,89.6,90.52,89.52,89.97,38192.0,89.6,90.52,89.52,89.97,38192.0
2016-06-14 12:00:00,90.08,90.32,89.75,90.32,42282.0,90.08,90.32,89.75,90.32,42282.0
2016-06-14 12:30:00,90.25,90.26,89.69,89.9,51967.0,90.25,90.26,89.69,89.9,51967.0
2016-06-14 13:00:00,89.92,90.25,89.8,90.11,49087.0,89.92,90.25,89.8,90.11,49087.0
2016-06-14 13:30:00,90.11,90.25,89.9,89.94,54807.0,90.11,90.25,89.9,89.94,54807.0
2016-06-14 14:00:00,89.94,90.21,89.9,90.15,40669.0,89.94,90.21,89.9,90.15,40669.0
2016-06-14 14:30:00,90.16,90.25,89.84,89.93,38266.0,90.16,90.25,89.84,89.93,38266.0
2016-06-14 15:00:00,89.93,90.8,89.78,90.66,86124.0,89.93,90.8,89.78,90.66,86124.0
2016-06-14 15:30:00,90.69,91.46,90.62,91.36,355237.0,90.69,91.46,90.62,91.36,355237.0
2016-06-15 09:30:00,91.35,91.98,90.6,91.34,66302.0,91.35,91.98,90.6,91.34,66302.0
2016-06-15 10:00:00,91.35,91.78,90.87,90.97,55944.0,91.35,91.78,90.87,90.97,55944.0
2016-06-15 10:30:00,90.99,91.63,90.91,91.57,78192.0,90.99,91.63,90.91,91.57,78192.0
2016-06-15 11:00:00,91.57,91.69,90.86,90.92,49807.0,91.57,91.69,90.86,90.92,49807.0
2016-06-15 11:30:00,90.95,91.64,90.77,91.55,38765.0,90.95,91.64,90.77,91.55,38765.0
2016-06-15 12:00:00,91.56,91.57,91.19,91.36,29847.0,91.56,91.57,91.19,91.36,29847.0
2016-06-15 12:30:00,91.35,91.44,91.19,91.26,29229.0,91.35,91.44,91.19,91.26,29229.0
2016-06-15 13:00:00,91.21,91.44,91.12,91.27,28748.0,91.21,91.44,91.12,91.27,28748.0
2016-06-15 13:30:00,91.23,91.51,91.23,91.35,22073.0,91.23,91.51,91.23,91.35,22073.0
2016-06-15 14:00:00,91.42,91.79,90.87,91.0,56804.0,91.42,91.79,90.87,91.0,56804.0
2016-06-15 14:30:00,90.94,91.44,90.8,91.24,38117.0,90.94,91.44,90.8,91.24,38117.0
2016-06-15 15:00:00,91.26,91.4,91.02,91.18,39202.0,91.26,91.4,91.02,91.18,39202.0
2016-06-15 15:30:00,91.17,91.22,90.4,90.84,259590.0,91.17,91.22,90.4,90.84,259590.0
2016-06-16 09:30:00,89.95,90.42,89.02,89.33,83541.0,89.95,90.42,89.02,89.33,83541.0
2016-06-16 10:00:00,89.27,89.6,88.73,89.41,88714.0,89.27,89.6,88.73,89.41,88714.0
2016-06-16 10:30:00,89.34,89.4,88.58,89.12,96592.0,89.34,89.4,88.58,89.12,96592.0
2016-06-16 11:00:00,89.09,89.6,88.93,89.52,86880.0,89.09,89.6,88.93,89.52,86880.0
2016-06-16 11:30:00,89.58,89.58,89.0,89.22,84442.0,89.58,89.58,89.0,89.22,84442.0
2016-06-16 12:00:00,89.18,89.85,89.06,89.68,70672.0,89.18,89.85,89.06,89.68,70672.0
2016-06-16 12:30:00,89.76,90.26,89.61,90.15,35092.0,89.76,90.26,89.61,90.15,35092.0
2016-06-16 13:00:00,90.16,90.49,89.91,90.0,41022.0,90.16,90.49,89.91,90.0,41022.0
2016-06-16 13:30:00,90.0,90.2,89.56,89.72,55709.0,90.0,90.2,89.56,89.72,55709.0
2016-06-16 14:00:00,89.77,90.46,89.67,90.0,57699.0,89.77,90.46,89.67,90.0,57699.0
2016-06-16 14:30:00,90.05,90.41,89.84,90.2,87554.0,90.05,90.41,89.84,90.2,87554.0
2016-06-16 15:00:00,90.24,90.52,90.17,90.49,90375.0,90.24,90.52,90.17,90.49,90375.0
2016-06-16 15:30:00,90.51,90.68,90.29,90.41,202302.0,90.51,90.68,90.29,90.41,202302.0
2016-06-17 09:30:00,90.46,91.24,89.65,90.01,313814.0,90.46,91.24,89.65,90.01,313814.0
2016-06-17 10:00:00,89.95,89.95,87.63,87.92,178915.0,89.95,89.95,87.63,87.92,178915.0
2016-06-17 10:30:00,87.95,88.32,87.35,87.75,115926.0,87.95,88.32,87.35,87.75,115926.0
2016-06-17 11:00:00,87.75,87.76,86.55,86.73,139711.0,87.75,87.76,86.55,86.73,139711.0
2016-06-17 11:30:00,86.7,87.47,86.66,87.26,109281.0,86.7,87.47,86.66,87.26,109281.0
2016-06-17 12:00:00,87.31,87.4,86.65,86.77,87283.0,87.31,87.4,86.65,86.77,87283.0
2016-06-17 12:30:00,86.78,86.87,86.25,86.31,80912.0,86.78,86.87,86.25,86.31,80912.0
2016-06-17 13:00:00,86.28,86.4,85.88,86.25,121574.0,86.28,86.4,85.88,86.25,121574.0
2016-06-17 13:30:00,86.25,86.8,86.2,86.6,71561.0,86.25,86.8,86.2,86.6,71561.0
2016-06-17 14:00:00,86.65,86.82,86.35,86.71,65972.0,86.65,86.82,86.35,86.71,65972.0
2016-06-17 14:30:00,86.69,87.15,86.57,87.12,131425.0,86.69,87.15,86.57,87.12,131425.0
2016-06-17 15:00:00,87.11,87.15,86.87,87.06,98727.0,87.11,87.15,86.87,87.06,98727.0
2016-06-17 15:30:00,87.07,87.07,86.54,86.73,305072.0,87.07,87.07,86.54,86.73,305072.0
2016-06-20 09:30:00,87.74,88.67,86.97,87.59,106226.0,87.74,88.67,86.97,87.59,106226.0
2016-06-20 10:00:00,87.6,89.01,87.6,88.84,75290.0,87.6,89.01,87.6,88.84,75290.0
2016-06-20 10:30:00,88.84,88.86,87.75,87.9,77300.0,88.84,88.86,87.75,87.9,77300.0
2016-06-20 11:00:00,87.86,88.1,87.33,87.65,76355.0,87.86,88.1,87.33,87.65,76355.0
2016-06-20 11:30:00,87.68,88.28,87.66,88.28,49100.0,87.68,88.28,87.66,88.28,49100.0
2016-06-20 12:00:00,88.23,88.64,88.1,88.34,45872.0,88.23,88.64,88.1,88.34,45872.0
2016-06-20 12:30:00,88.32,88.35,88.01,88.04,37287.0,88.32,88.35,88.01,88.04,37287.0
2016-06-20 13:00:00,88.02,88.18,87.7,87.8,39146.0,88.02,88.18,87.7,87.8,39146.0
2016-06-20 13:30:00,87.81,87.84,87.67,87.78,40060.0,87.81,87.84,87.67,87.78,40060.0
2016-06-20 14:00:00,87.75,87.75,87.14,87.22,43493.0,87.75,87.75,87.14,87.22,43493.0
2016-06-20 14:30:00,87.2,87.57,87.09,87.55,48652.0,87.2,87.57,87.09,87.55,48652.0
2016-06-20 15:00:00,87.54,87.55,86.69,86.74,103736.0,87.54,87.55,86.69,86.74,103736.0
2016-06-20 15:30:00,86.73,86.96,86.52,86.72,254257.0,86.73,86.96,86.52,86.72,254257.0
2016-06-21 09:30:00,86.8,87.64,84.8,85.54,176238.0,86.8,87.64,84.8,85.54,176238.0
2016-06-21 10:00:00,85.5,85.57,84.2,84.55,110392.0,85.5,85.57,84.2,84.55,110392.0
2016-06-21 10:30:00,84.51,84.87,84.19,84.25,138073.0,84.51,84.87,84.19,84.25,138073.0
2016-06-21 11:00:00,84.2,84.49,83.65,83.69,76126.0,84.2,84.49,83.65,83.69,76126.0
2016-06-21 11:30:00,83.68,83.94,83.5,83.89,75570.0,83.68,83.94,83.5,83.89,75570.0
2016-06-21 12:00:00,83.86,84.08,83.76,83.87,96393.0,83.86,84.08,83.76,83.87,96393.0
2016-06-21 12:30:00,83.87,84.19,83.69,84.01,71828.0,83.87,84.19,83.69,84.01,71828.0
2016-06-21 13:00:00,83.98,84.35,83.96,84.06,57341.0,83.98,84.35,83.96,84.06,57341.0
2016-06-21 13:30:00,84.05,84.15,83.86,84.01,38852.0,84.05,84.15,83.86,84.01,38852.0
2016-06-21 14:00:00,84.05,84.44,83.96,84.44,55940.0,84.05,84.44,83.96,84.44,55940.0
2016-06-21 14:30:00,84.45,84.81,84.3,84.7,84137.0,84.45,84.81,84.3,84.7,84137.0
2016-06-21 15:00:00,84.72,85.31,84.54,85.28,113559.0,84.72,85.31,84.54,85.28,113559.0
2016-06-21 15:30:00,85.23,85.64,85.21,85.26,361890.0,85.23,85.64,85.21,85.26,361890.0
2016-06-22 09:30:00,85.2,86.31,85.15,86.09,110515.0,85.2,86.31,85.15,86.09,110515.0
2016-06-22 10:00:00,86.02,86.19,85.39,85.59,115181.0,86.02,86.19,85.39,85.59,115181.0
2016-06-22 10:30:00,85.51,88.97,85.46,88.58,289657.0,85.51,88.97,85.46,88.58,289657.0
2016-06-22 11:00:00,88.57,89.17,88.21,88.72,104921.0,88.57,89.17,88.21,88.72,104921.0
2016-06-22 11:30:00,88.66,88.66,87.62,87.62,53529.0,88.66,88.66,87.62,87.62,53529.0
2016-06-22 12:00:00,87.63,87.8,86.72,86.96,60218.0,87.63,87.8,86.72,86.96,60218.0
2016-06-22 12:30:00,86.89,86.89,86.17,86.7,69923.0,86.89,86.89,86.17,86.7,69923.0
2016-06-22 13:00:00,86.69,86.69,85.62,85.82,78720.0,86.69,86.69,85.62,85.82,78720.0
2016-06-22 13:30:00,85.77,86.85,85.66,86.54,52535.0,85.77,86.85,85.66,86.54,52535.0
2016-06-22 14:00:00,86.53,86.67,86.38,86.51,56678.0,86.53,86.67,86.38,86.51,56678.0
2016-06-22 14:30:00,86.43,86.46,85.97,86.2,55731.0,86.43,86.46,85.97,86.2,55731.0
2016-06-22 15:00:00,86.2,86.57,85.78,85.8,67474.0,86.2,86.57,85.78,85.8,67474.0
2016-06-22 15:30:00,85.77,85.92,85.09,85.21,436459.0,85.77,85.92,85.09,85.21,436459.0
2016-06-23 09:30:00,86.21,86.49,85.04,85.83,130085.0,86.21,86.49,85.04,85.83,130085.0
2016-06-23 10:00:00,85.65,86.47,85.54,86.46,64050.0,85.65,86.47,85.54,86.46,64050.0
2016-06-23 10:30:00,86.37,86.39,85.54,85.89,71445.0,86.37,86.39,85.54,85.89,71445.0
2016-06-23 11:00:00,85.89,86.33,85.77,86.06,60148.0,85.89,86.33,85.77,86.06,60148.0
2016-06-23 11:30:00,86.06,86.36,85.92,86.08,37605.0,86.06,86.36,85.92,86.08,37605.0
2016-06-23 12:00:00,86.18,86.77,86.12,86.56,28179.0,86.18,86.77,86.12,86.56,28179.0
2016-06-23 12:30:00,86.56,86.78,86.4,86.77,51344.0,86.56,86.78,86.4,86.77,51344.0
2016-06-23 13:00:00,86.77,87.36,86.76,87.33,46691.0,86.77,87.36,86.76,87.33,46691.0
2016-06-23 13:30:00,87.31,87.48,87.15,87.29,53476.0,87.31,87.48,87.15,87.29,53476.0
2016-06-23 14:00:00,87.3,87.48,87.19,87.44,65192.0,87.3,87.48,87.19,87.44,65192.0
2016-06-23 14:30:00,87.4,87.73,87.31,87.61,73020.0,87.4,87.73,87.31,87.61,73020.0
2016-06-23 15:00:00,87.62,87.71,87.41,87.44,61213.0,87.62,87.71,87.41,87.44,61213.0
2016-06-23 15:30:00,87.48,88.28,87.48,88.2,256401.0,87.48,88.28,87.48,88.2,256401.0
2016-06-24 09:30:00,83.58,85.79,82.92,84.49,205048.0,83.58,85.79,82.92,84.49,205048.0
2016-06-24 10:00:00,84.65,85.26,84.17,84.52,124722.0,84.65,85.26,84.17,84.52,124722.0
2016-06-24 10:30:00,84.48,85.16,84.31,84.64,184655.0,84.48,85.16,84.31,84.64,184655.0
2016-06-24 11:00:00,84.74,84.79,83.96,84.34,105039.0,84.74,84.79,83.96,84.34,105039.0
2016-06-24 11:30:00,84.43,84.48,83.91,84.22,120979.0,84.43,84.48,83.91,84.22,120979.0
2016-06-24 12:00:00,84.18,84.23,83.25,83.27,64595.0,84.18,84.23,83.25,83.27,64595.0
2016-06-24 12:30:00,83.22,83.34,82.68,82.93,38495.0,83.22,83.34,82.68,82.93,38495.0
2016-06-24 13:00:00,82.86,82.98,82.37,82.84,42543.0,82.86,82.98,82.37,82.84,42543.0
2016-06-24 13:30:00,82.86,83.1,82.48,82.62,85806.0,82.86,83.1,82.48,82.62,85806.0
2016-06-24 14:00:00,82.68,83.07,82.57,82.58,81758.0,82.68,83.07,82.57,82.58,81758.0
2016-06-24 14:30:00,82.61,82.98,82.17,82.57,84174.0,82.61,82.98,82.17,82.57,84174.0
2016-06-24 15:00:00,82.61,82.95,82.36,82.38,95176.0,82.61,82.95,82.36,82.38,95176.0
2016-06-24 15:30:00,82.36,82.63,81.82,81.85,328409.0,82.36,82.63,81.82,81.85,328409.0
2016-06-27 09:30:00,81.17,81.87,80.11,81.13,117000.0,81.17,81.87,80.11,81.13,117000.0
2016-06-27 10:00:00,81.16,81.48,81.08,81.27,207826.0,81.16,81.48,81.08,81.27,207826.0
2016-06-27 10:30:00,81.25,81.75,80.99,81.3,146471.0,81.25,81.75,80.99,81.3,146471.0
2016-06-27 11:00:00,81.28,81.69,80.74,81.3,133288.0,81.28,81.69,80.74,81.3,133288.0
2016-06-27 11:30:00,81.22,81.84,80.97,81.41,68254.0,81.22,81.84,80.97,81.41,68254.0
2016-06-27 12:00:00,81.41,81.7,80.91,81.7,60066.0,81.41,81.7,80.91,81.7,60066.0
2016-06-27 12:30:00,81.67,82.09,81.31,81.63,56027.0,81.67,82.09,81.31,81.63,56027.0
2016-06-27 13:00:00,81.71,81.85,81.21,81.24,57574.0,81.71,81.85,81.21,81.24,57574.0
2016-06-27 13:30:00,81.23,81.29,80.94,81.19,135433.0,81.23,81.29,80.94,81.19,135433.0
2016-06-27 14:00:00,81.19,81.44,80.52,80.61,77093.0,81.19,81.44,80.52,80.61,77093.0
2016-06-27 14:30:00,80.6,80.83,80.06,80.09,65327.0,80.6,80.83,80.06,80.09,65327.0
2016-06-27 15:00:00,80.2,80.3,79.59,79.7,74383.0,80.2,80.3,79.59,79.7,74383.0
2016-06-27 15:30:00,79.69,80.36,79.6,79.84,246710.0,79.69,80.36,79.6,79.84,246710.0
2016-06-28 09:30:00,80.53,83.13,80.53,81.81,113048.0,80.53,83.13,80.53,81.81,113048.0
2016-06-28 10:00:00,81.8,82.6,81.8,82.27,73095.0,81.8,82.6,81.8,82.27,73095.0
2016-06-28 10:30:00,82.41,82.61,82.03,82.15,39214.0,82.41,82.61,82.03,82.15,39214.0
2016-06-28 11:00:00,82.14,82.49,81.9,82.14,69614.0,82.14,82.49,81.9,82.14,69614.0
2016-06-28 11:30:00,82.21,82.78,82.2,82.51,58249.0,82.21,82.78,82.2,82.51,58249.0
2016-06-28 12:00:00,82.55,82.72,82.19,82.31,66273.0,82.55,82.72,82.19,82.31,66273.0
2016-06-28 12:30:00,82.27,82.87,82.21,82.38,35884.0,82.27,82.87,82.21,82.38,35884.0
2016-06-28 13:00:00,82.35,82.65,82.08,82.45,42923.0,82.35,82.65,82.08,82.45,42923.0
2016-06-28 13:30:00,82.38,82.74,82.26,82.49,49616.0,82.38,82.74,82.26,82.49,49616.0
2016-06-28 14:00:00,82.48,82.65,82.24,82.64,91816.0,82.48,82.65,82.24,82.64,91816.0
2016-06-28 14:30:00,82.67,83.54,82.58,83.38,96247.0,82.67,83.54,82.58,83.38,96247.0
2016-06-28 15:00:00,83.37,83.55,82.92,83.09,91237.0,83.37,83.55,82.92,83.09,91237.0
2016-06-28 15:30:00,83.1,83.54,82.9,83.44,281472.0,83.1,83.54,82.9,83.44,281472.0
2016-06-29 09:30:00,83.85,84.32,82.69,83.53,55242.0,83.85,84.32,82.69,83.53,55242.0
2016-06-29 10:00:00,83.48,83.87,82.74,83.65,146701.0,83.48,83.87,82.74,83.65,146701.0
2016-06-29 10:30:00,83.73,84.0,83.53,83.98,66361.0,83.73,84.0,83.53,83.98,66361.0
2016-06-29 11:00:00,83.96,85.04,83.96,85.04,203754.0,83.96,85.04,83.96,85.04,203754.0
2016-06-29 11:30:00,85.06,85.35,84.79,84.89,91231.0,85.06,85.35,84.79,84.89,91231.0
2016-06-29 12:00:00,84.84,85.51,84.53,85.07,62973.0,84.84,85.51,84.53,85.07,62973.0
2016-06-29 12:30:00,85.07,85.49,84.98,85.13,51957.0,85.07,85.49,84.98,85.13,51957.0
2016-06-29 13:00:00,85.16,85.32,84.93,84.96,38992.0,85.16,85.32,84.93,84.96,38992.0
2016-06-29 13:30:00,84.93,85.24,84.86,85.18,55332.0,84.93,85.24,84.86,85.18,55332.0
2016-06-29 14:00:00,85.2,85.48,85.19,85.42,55579.0,85.2,85.48,85.19,85.42,55579.0
2016-06-29 14:30:00,85.51,85.91,85.48,85.71,137300.0,85.51,85.91,85.48,85.71,137300.0
2016-06-29 15:00:00,85.71,85.94,85.31,85.51,106102.0,85.71,85.94,85.31,85.51,106102.0
2016-06-29 15:30:00,85.51,85.55,84.93,85.0,318211.0,85.51,85.55,84.93,85.0,318211.0
2016-06-30 09:30:00,85.23,85.5,84.12,84.2,47494.0,85.23,85.5,84.12,84.2,47494.0
2016-06-30 10:00:00,84.17,85.1,84.08,84.97,73397.0,84.17,85.1,84.08,84.97,73397.0
2016-06-30 10:30:00,84.96,85.82,84.95,85.81,70824.0,84.96,85.82,84.95,85.81,70824.0
2016-06-30 11:00:00,85.81,86.33,85.62,86.17,53953.0,85.81,86.33,85.62,86.17,53953.0
2016-06-30 11:30:00,86.21,86.42,86.0,86.36,28629.0,86.21,86.42,86.0,86.36,28629.0
2016-06-30 12:00:00,86.41,86.61,86.12,86.52,34663.0,86.41,86.61,86.12,86.52,34663.0
2016-06-30 12:30:00,86.47,86.63,86.32,86.46,58397.0,86.47,86.63,86.32,86.46,58397.0
2016-06-30 13:00:00,86.45,86.64,86.24,86.26,56152.0,86.45,86.64,86.24,86.26,56152.0
2016-06-30 13:30:00,86.19,86.42,86.18,86.31,48251.0,86.19,86.42,86.18,86.31,48251.0
2016-06-30 14:00:00,86.28,86.43,86.06,86.09,71798.0,86.28,86.43,86.06,86.09,71798.0
2016-06-30 14:30:00,86.1,86.18,85.78,85.89,37160.0,86.1,86.18,85.78,85.89,37160.0
2016-06-30 15:00:00,85.91,86.03,85.54,85.98,57873.0,85.91,86.03,85.54,85.98,57873.0
2016-06-30 15:30:00,85.93,86.02,85.47,86.02,232425.0,85.93,86.02,85.47,86.02,232425.0
2016-07-01 09:30:00,85.67,86.84,85.17,86.78,67189.0,85.67,86.84,85.17,86.78,67189.0
2016-07-01 10:00:00,86.75,87.99,86.74,87.65,100360.0,86.75,87.99,86.74,87.65,100360.0
2016-07-01 10:30:00,87.7,88.46,87.67,88.13,59259.0,87.7,88.46,87.67,88.13,59259.0
2016-07-01 11:00:00,88.19,88.28,87.36,87.48,51150.0,88.19,88.28,87.36,87.48,51150.0
2016-07-01 11:30:00,87.58,87.84,87.34,87.78,72873.0,87.58,87.84,87.34,87.78,72873.0
2016-07-01 12:00:00,87.77,87.88,87.36,87.37,36888.0,87.77,87.88,87.36,87.37,36888.0
2016-07-01 12:30:00,87.36,87.7,87.05,87.24,50024.0,87.36,87.7,87.05,87.24,50024.0
2016-07-01 13:00:00,87.18,87.21,86.87,86.87,47326.0,87.18,87.21,86.87,86.87,47326.0
2016-07-01 13:30:00,86.87,87.25,86.74,87.19,51357.0,86.87,87.25,86.74,87.19,51357.0
2016-07-01 14:00:00,87.22,87.49,87.15,87.38,40678.0,87.22,87.49,87.15,87.38,40678.0
2016-07-01 14:30:00,87.42,87.42,87.11,87.3,39796.0,87.42,87.42,87.11,87.3,39796.0
2016-07-01 15:00:00,87.34,87.74,87.34,87.61,57104.0,87.34,87.74,87.34,87.61,57104.0
2016-07-01 15:30:00,87.58,87.91,87.46,87.73,205264.0,87.58,87.91,87.46,87.73,205264.0
2016-07-05 09:30:00,87.11,87.33,86.02,86.42,69545.0,87.11,87.33,86.02,86.42,69545.0
2016-07-05 10:00:00,86.41,86.47,85.87,86.23,40450.0,86.41,86.47,85.87,86.23,40450.0
2016-07-05 10:30:00,86.34,86.57,86.07,86.26,37039.0,86.34,86.57,86.07,86.26,37039.0
2016-07-05 11:00:00,86.25,86.28,85.79,86.18,29820.0,86.25,86.28,85.79,86.18,29820.0
2016-07-05 11:30:00,86.09,86.13,85.68,85.95,20974.0,86.09,86.13,85.68,85.95,20974.0
2016-07-05 12:00:00,85.96,86.25,85.86,86.22,21421.0,85.96,86.25,85.86,86.22,21421.0
2016-07-05 12:30:00,86.2,86.31,85.89,85.98,21006.0,86.2,86.31,85.89,85.98,21006.0
2016-07-05 13:00:00,86.03,86.07,85.84,85.93,25719.0,86.03,86.07,85.84,85.93,25719.0
2016-07-05 13:30:00,85.93,85.95,85.53,85.8,16368.0,85.93,85.95,85.53,85.8,16368.0
2016-07-05 14:00:00,85.81,86.23,85.78,85.89,29822.0,85.81,86.23,85.78,85.89,29822.0
2016-07-05 14:30:00,85.85,86.04,85.67,85.98,27409.0,85.85,86.04,85.67,85.98,27409.0
2016-07-05 15:00:00,85.97,86.58,85.97,86.53,34220.0,85.97,86.58,85.97,86.53,34220.0
2016-07-05 15:30:00,86.55,87.06,86.47,86.52,139902.0,86.55,87.06,86.47,86.52,139902.0
2016-07-06 09:30:00,86.16,87.65,85.91,87.53,130327.0,86.16,87.65,85.91,87.53,130327.0
2016-07-06 10:00:00,87.56,88.37,87.52,88.06,55355.0,87.56,88.37,87.52,88.06,55355.0
2016-07-06 10:30:00,88.05,89.23,87.82,89.19,70849.0,88.05,89.23,87.82,89.19,70849.0
2016-07-06 11:00:00,89.26,89.9,88.99,88.99,77411.0,89.26,89.9,88.99,88.99,77411.0
2016-07-06 11:30:00,89.04,89.38,88.66,89.37,62734.0,89.04,89.38,88.66,89.37,62734.0
2016-07-06 12:00:00,89.38,89.62,89.14,89.23,58579.0,89.38,89.62,89.14,89.23,58579.0
2016-07-06 12:30:00,89.21,89.47,89.13,89.47,57976.0,89.21,89.47,89.13,89.47,57976.0
2016-07-06 13:00:00,89.5,89.61,89.04,89.18,36725.0,89.5,89.61,89.04,89.18,36725.0
2016-07-06 13:30:00,89.3,89.5,89.0,89.04,38700.0,89.3,89.5,89.0,89.04,38700.0
2016-07-06 14:00:00,89.03,89.07,88.65,88.87,71344.0,89.03,89.07,88.65,88.87,71344.0
2016-07-06 14:30:00,88.88,89.46,88.85,89.25,49657.0,88.88,89.46,88.85,89.25,49657.0
2016-07-06 15:00:00,89.25,89.46,89.06,89.41,132724.0,89.25,89.46,89.06,89.41,132724.0
2016-07-06 15:30:00,89.39,89.85,89.25,89.63,284034.0,89.39,89.85,89.25,89.63,284034.0
2016-07-07 09:30:00,89.69,90.32,89.47,90.04,87131.0,89.69,90.32,89.47,90.04,87131.0
2016-07-07 10:00:00,89.96,90.31,89.2,90.23,121655.0,89.96,90.31,89.2,90.23,121655.0
2016-07-07 10:30:00,90.25,90.84,90.11,90.3,70732.0,90.25,90.84,90.11,90.3,70732.0
2016-07-07 11:00:00,90.22,90.67,89.57,90.09,168688.0,90.22,90.67,89.57,90.09,168688.0
2016-07-07 11:30:00,90.11,90.33,89.51,89.83,72808.0,90.11,90.33,89.51,89.83,72808.0
2016-07-07 12:00:00,89.85,89.99,89.4,89.86,49967.0,89.85,89.99,89.4,89.86,49967.0
2016-07-07 12:30:00,89.84,90.0,89.17,89.28,58184.0,89.84,90.0,89.17,89.28,58184.0
2016-07-07 13:00:00,89.29,89.85,89.0,89.79,63606.0,89.29,89.85,89.0,89.79,63606.0
2016-07-07 13:30:00,89.73,89.73,89.01,89.58,34253.0,89.73,89.73,89.01,89.58,34253.0
2016-07-07 14:00:00,89.58,89.8,89.27,89.52,56733.0,89.58,89.8,89.27,89.52,56733.0
2016-07-07 14:30:00,89.57,89.73,89.36,89.44,30506.0,89.57,89.73,89.36,89.44,30506.0
2016-07-07 15:00:00,89.56,90.13,89.38,89.82,38545.0,89.56,90.13,89.38,89.82,38545.0
2016-07-07 15:30:00,89.86,90.14,89.76,90.04,123043.0,89.86,90.14,89.76,90.04,123043.0
2016-07-08 09:30:00,90.08,90.43,89.42,89.69,102410.0,90.08,90.43,89.42,89.69,102410.0
2016-07-08 10:00:00,89.75,89.76,88.75,89.32,280316.0,89.75,89.76,88.75,89.32,280316.0
2016-07-08 10:30:00,89.32,89.7,89.11,89.62,89812.0,89.32,89.7,89.11,89.62,89812.0
2016-07-08 11:00:00,89.61,89.89,89.53,89.68,88617.0,89.61,89.89,89.53,89.68,88617.0
2016-07-08 11:30:00,89.69,89.72,89.49,89.66,80547.0,89.69,89.72,89.49,89.66,80547.0
2016-07-08 12:00:00,89.61,89.8,89.5,89.66,46069.0,89.61,89.8,89.5,89.66,46069.0
2016-07-08 12:30:00,89.66,89.74,89.23,89.27,51123.0,89.66,89.74,89.23,89.27,51123.0
2016-07-08 13:00:00,89.27,89.67,89.27,89.61,51358.0,89.27,89.67,89.27,89.61,51358.0
2016-07-08 13:30:00,89.61,89.69,89.28,89.38,47857.0,89.61,89.69,89.28,89.38,47857.0
2016-07-08 14:00:00,89.37,89.43,89.26,89.33,79672.0,89.37,89.43,89.26,89.33,79672.0
2016-07-08 14:30:00,89.36,89.52,89.03,89.52,99566.0,89.36,89.52,89.03,89.52,99566.0
2016-07-08 15:00:00,89.53,89.55,88.75,88.75,133409.0,89.53,89.55,88.75,88.75,133409.0
2016-07-08 15:30:00,88.74,89.12,88.65,88.98,220682.0,88.74,89.12,88.65,88.98,220682.0
2016-07-11 09:30:00,90.09,90.73,89.5,89.99,173413.0,90.09,90.73,89.5,89.99,173413.0
2016-07-11 10:00:00,90.02,90.25,89.31,89.39,103986.0,90.02,90.25,89.31,89.39,103986.0
2016-07-11 10:30:00,89.36,89.96,89.27,89.75,101672.0,89.36,89.96,89.27,89.75,101672.0
2016-07-11 11:00:00,89.76,90.07,89.74,89.78,91834.0,89.76,90.07,89.74,89.78,91834.0
2016-07-11 11:30:00,89.83,90.54,89.83,90.51,62871.0,89.83,90.54,89.83,90.51,62871.0
2016-07-11 12:00:00,90.54,90.69,90.36,90.39,54946.0,90.54,90.69,90.36,90.39,54946.0
2016-07-11 12:30:00,90.41,90.73,90.37,90.47,49514.0,90.41,90.73,90.37,90.47,49514.0
2016-07-11 13:00:00,90.49,90.5,90.15,90.19,48136.0,90.49,90.5,90.15,90.19,48136.0
2016-07-11 13:30:00,90.18,90.48,90.13,90.44,20255.0,90.18,90.48,90.13,90.44,20255.0
2016-07-11 14:00:00,90.43,90.53,90.33,90.42,43087.0,90.43,90.53,90.33,90.42,43087.0
2016-07-11 14:30:00,90.42,90.66,90.42,90.58,27690.0,90.42,90.66,90.42,90.58,27690.0
2016-07-11 15:00:00,90.55,90.82,90.52,90.68,35826.0,90.55,90.82,90.52,90.68,35826.0
2016-07-11 15:30:00,90.66,90.66,90.04,90.1,190760.0,90.66,90.66,90.04,90.1,190760.0
2016-07-12 09:30:00,91.1,91.45,90.32,90.98,110458.0,91.1,91.45,90.32,90.98,110458.0
2016-07-12 10:00:00,90.89,91.36,90.2,90.2,149740.0,90.89,91.36,90.2,90.2,149740.0
2016-07-12 10:30:00,90.23,91.25,90.23,90.92,98779.0,90.23,91.25,90.23,90.92,98779.0
2016-07-12 11:00:00,90.91,91.07,90.64,90.83,68730.0,90.91,91.07,90.64,90.83,68730.0
2016-07-12 11:30:00,90.86,91.03,90.8,90.88,74837.0,90.86,91.03,90.8,90.88,74837.0
2016-07-12 12:00:00,90.87,90.97,90.72,90.88,34908.0,90.87,90.97,90.72,90.88,34908.0
2016-07-12 12:30:00,90.9,91.02,90.55,90.78,29679.0,90.9,91.02,90.55,90.78,29679.0
2016-07-12 13:00:00,90.79,90.96,90.64,90.74,28908.0,90.79,90.96,90.64,90.74,28908.0
2016-07-12 13:30:00,90.76,90.84,90.36,90.38,43670.0,90.76,90.84,90.36,90.38,43670.0
2016-07-12 14:00:00,90.39,90.64,90.36,90.43,55067.0,90.39,90.64,90.36,90.43,55067.0
2016-07-12 14:30:00,90.41,90.44,90.25,90.32,56686.0,90.41,90.44,90.25,90.32,56686.0
2016-07-12 15:00:00,90.35,90.38,89.77,89.79,80780.0,90.35,90.38,89.77,89.79,80780.0
2016-07-12 15:30:00,89.78,89.81,89.13,89.62,301057.0,89.78,89.81,89.13,89.62,301057.0
2016-07-13 09:30:00,90.32,90.41,89.46,90.0,36637.0,90.32,90.41,89.46,90.0,36637.0
2016-07-13 10:00:00,90.08,90.18,89.66,89.66,24476.0,90.08,90.18,89.66,89.66,24476.0
2016-07-13 10:30:00,89.74,90.05,89.49,89.69,41855.0,89.74,90.05,89.49,89.69,41855.0
2016-07-13 11:00:00,89.67,89.86,88.48,88.61,43839.0,89.67,89.86,88.48,88.61,43839.0
2016-07-13 11:30:00,88.67,88.67,88.01,88.48,42700.0,88.67,88.67,88.01,88.48,42700.0
2016-07-13 12:00:00,88.57,88.87,88.43,88.7,20737.0,88.57,88.87,88.43,88.7,20737.0
2016-07-13 12:30:00,88.68,88.92,88.46,88.85,18883.0,88.68,88.92,88.46,88.85,18883.0
2016-07-13 13:00:00,88.77,88.88,88.49,88.52,20981.0,88.77,88.88,88.49,88.52,20981.0
2016-07-13 13:30:00,88.52,88.75,88.42,88.59,29957.0,88.52,88.75,88.42,88.59,29957.0
2016-07-13 14:00:00,88.58,88.77,88.42,88.74,37260.0,88.58,88.77,88.42,88.74,37260.0
2016-07-13 14:30:00,88.73,88.78,88.35,88.49,40038.0,88.73,88.78,88.35,88.49,40038.0
2016-07-13 15:00:00,88.48,88.64,88.21,88.22,57989.0,88.48,88.64,88.21,88.22,57989.0
2016-07-13 15:30:00,88.21,88.3,87.7,87.77,249899.0,88.21,88.3,87.7,87.77,249899.0
2016-07-14 09:30:00,88.98,89.08,87.5,87.7,63148.0,88.98,89.08,87.5,87.7,63148.0
2016-07-14 10:00:00,87.72,88.17,87.63,88.14,99136.0,87.72,88.17,87.63,88.14,99136.0
2016-07-14 10:30:00,88.1,88.5,88.07,88.32,81671.0,88.1,88.5,88.07,88.32,81671.0
2016-07-14 11:00:00,88.34,88.72,88.2,88.2,55309.0,88.34,88.72,88.2,88.2,55309.0
2016-07-14 11:30:00,88.19,88.23,87.79,88.04,32228.0,88.19,88.23,87.79,88.04,32228.0
2016-07-14 12:00:00,88.06,88.27,88.04,88.1,14601.0,88.06,88.27,88.04,88.1,14601.0
2016-07-14 12:30:00,88.04,88.47,88.04,88.21,12376.0,88.04,88.47,88.04,88.21,12376.0
2016-07-14 13:00:00,88.22,88.25,87.67,87.8,23894.0,88.22,88.25,87.67,87.8,23894.0
2016-07-14 13:30:00,87.86,88.12,87.8,88.09,105018.0,87.86,88.12,87.8,88.09,105018.0
2016-07-14 14:00:00,88.12,88.39,87.94,88.27,26715.0,88.12,88.39,87.94,88.27,26715.0
2016-07-14 14:30:00,88.25,88.35,88.03,88.25,57593.0,88.25,88.35,88.03,88.25,57593.0
2016-07-14 15:00:00,88.26,88.51,88.22,88.51,44095.0,88.26,88.51,88.22,88.51,44095.0
2016-07-14 15:30:00,88.53,88.53,88.1,88.15,148386.0,88.53,88.53,88.1,88.15,148386.0
2016-07-15 09:30:00,89.34,89.98,88.05,89.6,176029.0,89.34,89.98,88.05,89.6,176029.0
2016-07-15 10:00:00,89.6,89.93,89.14,89.84,33215.0,89.6,89.93,89.14,89.84,33215.0
2016-07-15 10:30:00,89.83,90.86,89.69,90.72,97689.0,89.83,90.86,89.69,90.72,97689.0
2016-07-15 11:00:00,90.76,90.78,90.13,90.17,130141.0,90.76,90.78,90.13,90.17,130141.0
2016-07-15 11:30:00,90.15,90.68,90.13,90.62,43767.0,90.15,90.68,90.13,90.62,43767.0
2016-07-15 12:00:00,90.62,90.79,90.43,90.61,41198.0,90.62,90.79,90.43,90.61,41198.0
2016-07-15 12:30:00,90.6,90.61,89.95,90.02,33559.0,90.6,90.61,89.95,90.02,33559.0
2016-07-15 13:00:00,90.03,90.37,89.98,90.22,36341.0,90.03,90.37,89.98,90.22,36341.0
2016-07-15 13:30:00,90.22,90.29,90.12,90.19,89389.0,90.22,90.29,90.12,90.19,89389.0
2016-07-15 14:00:00,90.19,90.31,89.79,90.07,49474.0,90.19,90.31,89.79,90.07,49474.0
2016-07-15 14:30:00,90.07,90.21,89.95,90.03,80839.0,90.07,90.21,89.95,90.03,80839.0
2016-07-15 15:00:00,90.07,90.34,89.97,90.28,49607.0,90.07,90.34,89.97,90.28,49607.0
2016-07-15 15:30:00,90.29,90.41,90.06,90.2,132748.0,90.29,90.41,90.06,90.2,132748.0
2016-07-18 09:30:00,90.06,90.59,89.62,90.14,138669.0,90.06,90.59,89.62,90.14,138669.0
2016-07-18 10:00:00,90.16,90.45,90.07,90.43,195848.0,90.16,90.45,90.07,90.43,195848.0
2016-07-18 10:30:00,90.47,90.8,90.02,90.18,51371.0,90.47,90.8,90.02,90.18,51371.0
2016-07-18 11:00:00,90.2,90.58,90.19,90.47,31379.0,90.2,90.58,90.19,90.47,31379.0
2016-07-18 11:30:00,90.49,90.49,90.19,90.23,37054.0,90.49,90.49,90.19,90.23,37054.0
2016-07-18 12:00:00,90.24,90.25,89.74,89.78,21467.0,90.24,90.25,89.74,89.78,21467.0
2016-07-18 12:30:00,89.76,89.82,89.32,89.56,16766.0,89.76,89.82,89.32,89.56,16766.0
2016-07-18 13:00:00,89.62,89.8,89.52,89.52,35888.0,89.62,89.8,89.52,89.52,35888.0
2016-07-18 13:30:00,89.52,89.68,89.5,89.65,26386.0,89.52,89.68,89.5,89.65,26386.0
2016-07-18 14:00:00,89.62,89.71,89.39,89.51,22549.0,89.62,89.71,89.39,89.51,22549.0
2016-07-18 14:30:00,89.53,89.62,89.45,89.52,26394.0,89.53,89.62,89.45,89.52,26394.0
2016-07-18 15:00:00,89.53,89.56,89.35,89.38,43163.0,89.53,89.56,89.35,89.38,43163.0
2016-07-18 15:30:00,89.41,89.63,89.36,89.41,126872.0,89.41,89.63,89.36,89.41,126872.0
2016-07-19 09:30:00,89.08,89.72,87.71,87.91,105232.0,89.08,89.72,87.71,87.91,105232.0
2016-07-19 10:00:00,87.9,88.0,87.02,87.42,80562.0,87.9,88.0,87.02,87.42,80562.0
2016-07-19 10:30:00,87.41,87.44,86.64,86.94,65428.0,87.41,87.44,86.64,86.94,65428.0
2016-07-19 11:00:00,87.02,87.43,87.01,87.26,51317.0,87.02,87.43,87.01,87.26,51317.0
2016-07-19 11:30:00,87.25,87.36,86.94,87.17,51241.0,87.25,87.36,86.94,87.17,51241.0
2016-07-19 12:00:00,87.16,87.33,87.15,87.23,27642.0,87.16,87.33,87.15,87.23,27642.0
2016-07-19 12:30:00,87.21,87.58,87.19,87.3,40722.0,87.21,87.58,87.19,87.3,40722.0
2016-07-19 13:00:00,87.3,87.33,86.85,87.0,26767.0,87.3,87.33,86.85,87.0,26767.0
2016-07-19 13:30:00,87.02,87.21,86.96,87.03,35309.0,87.02,87.21,86.96,87.03,35309.0
2016-07-19 14:00:00,87.09,87.37,87.06,87.31,34424.0,87.09,87.37,87.06,87.31,34424.0
2016-07-19 14:30:00,87.29,87.4,87.21,87.25,27109.0,87.29,87.4,87.21,87.25,27109.0
2016-07-19 15:00:00,87.23,87.36,87.2,87.27,37513.0,87.23,87.36,87.2,87.27,37513.0
2016-07-19 15:30:00,87.25,87.57,87.24,87.44,217921.0,87.25,87.57,87.24,87.44,217921.0
2016-07-20 09:30:00,87.3,88.42,86.53,88.25,110517.0,87.3,88.42,86.53,88.25,110517.0
2016-07-20 10:00:00,88.35,89.51,88.34,89.36,149675.0,88.35,89.51,88.34,89.36,149675.0
2016-07-20 10:30:00,89.4,90.12,89.4,90.03,76769.0,89.4,90.12,89.4,90.03,76769.0
2016-07-20 11:00:00,90.07,90.52,89.93,90.36,94556.0,90.07,90.52,89.93,90.36,94556.0
2016-07-20 11:30:00,90.34,90.5,90.25,90.46,73038.0,90.34,90.5,90.25,90.46,73038.0
2016-07-20 12:00:00,90.41,90.59,90.27,90.48,58824.0,90.41,90.59,90.27,90.48,58824.0
2016-07-20 12:30:00,90.48,90.67,90.34,90.5,28750.0,90.48,90.67,90.34,90.5,28750.0
2016-07-20 13:00:00,90.56,90.86,90.5,90.82,40919.0,90.56,90.86,90.5,90.82,40919.0
2016-07-20 13:30:00,90.85,91.15,90.76,91.07,52729.0,90.85,91.15,90.76,91.07,52729.0
2016-07-20 14:00:00,91.09,91.22,90.89,90.89,46621.0,91.09,91.22,90.89,90.89,46621.0
2016-07-20 14:30:00,90.88,91.09,90.71,91.09,45884.0,90.88,91.09,90.71,91.09,45884.0
2016-07-20 15:00:00,91.06,91.06,90.76,90.77,44378.0,91.06,91.06,90.76,90.77,44378.0
2016-07-20 15:30:00,90.8,91.2,90.77,91.15,165984.0,90.8,91.2,90.77,91.15,165984.0
2016-07-21 09:30:00,91.34,93.31,91.0,92.91,172978.0,91.34,93.31,91.0,92.91,172978.0
2016-07-21 10:00:00,92.87,93.3,92.32,92.43,183269.0,92.87,93.3,92.32,92.43,183269.0
2016-07-21 10:30:00,92.43,92.85,92.35,92.6,136776.0,92.43,92.85,92.35,92.6,136776.0
2016-07-21 11:00:00,92.65,93.25,92.39,93.03,62722.0,92.65,93.25,92.39,93.03,62722.0
2016-07-21 11:30:00,93.05,93.05,92.4,92.75,32376.0,93.05,93.05,92.4,92.75,32376.0
2016-07-21 12:00:00,92.72,93.14,92.53,93.14,47562.0,92.72,93.14,92.53,93.14,47562.0
2016-07-21 12:30:00,93.13,93.36,92.87,93.0,49804.0,93.13,93.36,92.87,93.0,49804.0
2016-07-21 13:00:00,93.0,93.61,92.85,93.49,77824.0,93.0,93.61,92.85,93.49,77824.0
2016-07-21 13:30:00,93.52,93.52,93.15,93.37,189720.0,93.52,93.52,93.15,93.37,189720.0
2016-07-21 14:00:00,93.37,93.41,92.79,92.94,102974.0,93.37,93.41,92.79,92.94,102974.0
2016-07-21 14:30:00,92.88,93.17,92.88,93.07,108842.0,92.88,93.17,92.88,93.07,108842.0
2016-07-21 15:00:00,93.07,93.18,92.51,92.9,117460.0,93.07,93.18,92.51,92.9,117460.0
2016-07-21 15:30:00,92.91,93.27,92.8,93.21,185297.0,92.91,93.27,92.8,93.21,185297.0
2016-07-22 09:30:00,93.63,94.1,93.4,93.67,157556.0,93.63,94.1,93.4,93.67,157556.0
2016-07-22 10:00:00,93.65,93.93,93.19,93.26,115604.0,93.65,93.93,93.19,93.26,115604.0
2016-07-22 10:30:00,93.3,93.34,92.69,93.06,76891.0,93.3,93.34,92.69,93.06,76891.0
2016-07-22 11:00:00,93.08,93.11,92.74,93.11,59041.0,93.08,93.11,92.74,93.11,59041.0
2016-07-22 11:30:00,93.13,93.61,93.12,93.59,23233.0,93.13,93.61,93.12,93.59,23233.0
2016-07-22 12:00:00,93.64,93.97,93.54,93.87,30754.0,93.64,93.97,93.54,93.87,30754.0
2016-07-22 12:30:00,93.88,94.16,93.81,94.04,23361.0,93.88,94.16,93.81,94.04,23361.0
2016-07-22 13:00:00,94.05,94.27,93.88,94.27,43962.0,94.05,94.27,93.88,94.27,43962.0
2016-07-22 13:30:00,94.28,94.29,93.92,94.15,39101.0,94.28,94.29,93.92,94.15,39101.0
2016-07-22 14:00:00,94.12,94.21,94.08,94.16,37540.0,94.12,94.21,94.08,94.16,37540.0
2016-07-22 14:30:00,94.15,94.27,94.07,94.11,49086.0,94.15,94.27,94.07,94.11,49086.0
2016-07-22 15:00:00,94.13,94.22,93.99,94.17,55199.0,94.13,94.22,93.99,94.17,55199.0
2016-07-22 15:30:00,94.17,94.17,93.64,93.89,174208.0,94.17,94.17,93.64,93.89,174208.0
2016-07-25 09:30:00,93.51,94.49,93.46,93.96,143470.0,93.51,94.49,93.46,93.96,143470.0
2016-07-25 10:00:00,93.96,94.75,93.73,94.61,120686.0,93.96,94.75,93.73,94.61,120686.0
2016-07-25 10:30:00,94.61,95.07,94.44,94.99,73825.0,94.61,95.07,94.44,94.99,73825.0
2016-07-25 11:00:00,94.99,95.22,94.64,95.22,98216.0,94.99,95.22,94.64,95.22,98216.0
2016-07-25 11:30:00,95.21,95.22,94.63,94.86,150532.0,95.21,95.22,94.63,94.86,150532.0
2016-07-25 12:00:00,94.86,95.34,94.81,95.34,75884.0,94.86,95.34,94.81,95.34,75884.0
2016-07-25 12:30:00,95.36,96.19,95.3,96.17,152015.0,95.36,96.19,95.3,96.17,152015.0
2016-07-25 13:00:00,96.16,96.52,95.87,96.46,142034.0,96.16,96.52,95.87,96.46,142034.0
2016-07-25 13:30:00,96.46,96.5,95.88,95.99,96165.0,96.46,96.5,95.88,95.99,96165.0
2016-07-25 14:00:00,95.97,96.0,95.72,95.89,71950.0,95.97,96.0,95.72,95.89,71950.0
2016-07-25 14:30:00,95.85,95.98,95.67,95.93,59114.0,95.85,95.98,95.67,95.93,59114.0
2016-07-25 15:00:00,95.93,96.12,95.55,95.77,100558.0,95.93,96.12,95.55,95.77,100558.0
2016-07-25 15:30:00,95.78,95.84,95.54,95.77,285087.0,95.78,95.84,95.54,95.77,285087.0
2016-07-26 09:30:00,95.9,95.91,94.0,95.33,99600.0,95.9,95.91,94.0,95.33,99600.0
2016-07-26 10:00:00,95.31,95.58,94.92,95.37,75484.0,95.31,95.58,94.92,95.37,75484.0
2016-07-26 10:30:00,95.38,95.52,94.43,94.43,122069.0,95.38,95.52,94.43,94.43,122069.0
2016-07-26 11:00:00,94.4,94.84,94.34,94.79,131959.0,94.4,94.84,94.34,94.79,131959.0
2016-07-26 11:30:00,94.86,95.33,94.78,95.16,68360.0,94.86,95.33,94.78,95.16,68360.0
2016-07-26 12:00:00,95.22,95.43,94.93,94.93,57725.0,95.22,95.43,94.93,94.93,57725.0
2016-07-26 12:30:00,94.92,94.95,94.6,94.71,44903.0,94.92,94.95,94.6,94.71,44903.0
2016-07-26 13:00:00,94.71,94.98,94.13,94.22,53162.0,94.71,94.98,94.13,94.22,53162.0
2016-07-26 13:30:00,94.23,94.46,94.03,94.04,64484.0,94.23,94.46,94.03,94.04,64484.0
2016-07-26 14:00:00,94.04,94.21,93.87,94.0,99550.0,94.04,94.21,93.87,94.0,99550.0
2016-07-26 14:30:00,93.98,94.32,93.98,94.3,94913.0,93.98,94.32,93.98,94.3,94913.0
2016-07-26 15:00:00,94.32,94.6,94.27,94.51,80603.0,94.32,94.6,94.27,94.51,80603.0
2016-07-26 15:30:00,94.52,95.01,94.47,94.98,316322.0,94.52,95.01,94.47,94.98,316322.0
2016-07-27 09:30:00,94.65,96.74,94.65,96.49,169564.0,94.65,96.74,94.65,96.49,169564.0
2016-07-27 10:00:00,96.5,97.06,95.62,95.62,125449.0,96.5,97.06,95.62,95.62,125449.0
2016-07-27 10:30:00,95.56,95.97,95.21,95.75,75106.0,95.56,95.97,95.21,95.75,75106.0
2016-07-27 11:00:00,95.75,96.32,95.75,96.13,61634.0,95.75,96.32,95.75,96.13,61634.0
2016-07-27 11:30:00,96.15,96.4,95.82,96.02,59138.0,96.15,96.4,95.82,96.02,59138.0
2016-07-27 12:00:00,95.99,96.01,95.78,95.9,72920.0,95.99,96.01,95.78,95.9,72920.0
2016-07-27 12:30:00,95.94,96.22,95.94,96.1,211006.0,95.94,96.22,95.94,96.1,211006.0
2016-07-27 13:00:00,96.09,96.12,95.79,95.89,49449.0,96.09,96.12,95.79,95.89,49449.0
2016-07-27 13:30:00,95.88,96.25,95.87,95.93,85394.0,95.88,96.25,95.87,95.93,85394.0
2016-07-27 14:00:00,95.92,96.03,95.36,95.54,82684.0,95.92,96.03,95.36,95.54,82684.0
2016-07-27 14:30:00,95.56,95.91,95.28,95.71,90764.0,95.56,95.91,95.28,95.71,90764.0
2016-07-27 15:00:00,95.74,96.2,95.73,96.02,227659.0,95.74,96.2,95.73,96.02,227659.0
2016-07-27 15:30:00,96.04,96.23,95.7,96.02,416621.0,96.04,96.23,95.7,96.02,416621.0
2016-07-28 09:30:00,95.35,98.5,95.1,96.23,253922.0,95.35,98.5,95.1,96.23,253922.0
2016-07-28 10:00:00,96.3,96.45,95.07,96.21,106767.0,96.3,96.45,95.07,96.21,106767.0
2016-07-28 10:30:00,96.26,96.44,95.35,95.61,97136.0,96.26,96.44,95.35,95.61,97136.0
2016-07-28 11:00:00,95.65,95.82,95.4,95.81,95944.0,95.65,95.82,95.4,95.81,95944.0
2016-07-28 11:30:00,95.85,95.92,95.38,95.46,76500.0,95.85,95.92,95.38,95.46,76500.0
2016-07-28 12:00:00,95.47,95.66,95.4,95.62,53761.0,95.47,95.66,95.4,95.62,53761.0
2016-07-28 12:30:00,95.62,95.92,95.53,95.81,31895.0,95.62,95.92,95.53,95.81,31895.0
2016-07-28 13:00:00,95.81,95.81,95.37,95.67,32613.0,95.81,95.81,95.37,95.67,32613.0
2016-07-28 13:30:00,95.7,96.01,95.68,95.83,66380.0,95.7,96.01,95.68,95.83,66380.0
2016-07-28 14:00:00,95.83,95.99,95.63,95.8,52235.0,95.83,95.99,95.63,95.8,52235.0
2016-07-28 14:30:00,95.8,95.94,95.72,95.89,53425.0,95.8,95.94,95.72,95.89,53425.0
2016-07-28 15:00:00,95.88,96.2,95.72,96.12,57475.0,95.88,96.2,95.72,96.12,57475.0
2016-07-28 15:30:00,96.14,96.5,96.11,96.21,173902.0,96.14,96.5,96.11,96.21,173902.0
2016-07-29 09:30:00,96.28,96.83,95.89,96.3,53674.0,96.28,96.83,95.89,96.3,53674.0
2016-07-29 10:00:00,96.21,96.21,95.5,95.94,50536.0,96.21,96.21,95.5,95.94,50536.0
2016-07-29 10:30:00,95.98,95.99,95.4,95.67,66364.0,95.98,95.99,95.4,95.67,66364.0
2016-07-29 11:00:00,95.72,96.0,95.56,95.73,37985.0,95.72,96.0,95.56,95.73,37985.0
2016-07-29 11:30:00,95.72,96.41,95.72,96.11,29714.0,95.72,96.41,95.72,96.11,29714.0
2016-07-29 12:00:00,96.13,96.24,95.69,95.93,41338.0,96.13,96.24,95.69,95.93,41338.0
2016-07-29 12:30:00,95.95,96.25,95.9,96.2,50530.0,95.95,96.25,95.9,96.2,50530.0
2016-07-29 13:00:00,96.2,96.32,96.09,96.12,19273.0,96.2,96.32,96.09,96.12,19273.0
2016-07-29 13:30:00,96.13,96.58,96.13,96.51,35178.0,96.13,96.58,96.13,96.51,35178.0
2016-07-29 14:00:00,96.5,96.51,96.35,96.43,19072.0,96.5,96.51,96.35,96.43,19072.0
2016-07-29 14:30:00,96.45,96.56,96.23,96.55,32631.0,96.45,96.56,96.23,96.55,32631.0
2016-07-29 15:00:00,96.53,96.62,96.4,96.55,41202.0,96.53,96.62,96.4,96.55,41202.0
2016-07-29 15:30:00,96.55,97.07,96.51,96.99,151188.0,96.55,97.07,96.51,96.99,151188.0
2016-08-01 09:30:00,97.28,97.88,96.85,97.08,107950.0,97.28,97.88,96.85,97.08,107950.0
2016-08-01 10:00:00,97.08,97.86,96.92,97.85,110614.0,97.08,97.86,96.92,97.85,110614.0
2016-08-01 10:30:00,97.87,97.88,96.97,97.63,120895.0,97.87,97.88,96.97,97.63,120895.0
2016-08-01 11:00:00,97.61,98.87,97.59,98.61,134660.0,97.61,98.87,97.59,98.61,134660.0
2016-08-01 11:30:00,98.53,98.98,97.62,98.17,99414.0,98.53,98.98,97.62,98.17,99414.0
2016-08-01 12:00:00,98.22,98.22,97.34,97.45,135465.0,98.22,98.22,97.34,97.45,135465.0
2016-08-01 12:30:00,97.47,97.7,97.26,97.34,33777.0,97.47,97.7,97.26,97.34,33777.0
2016-08-01 13:00:00,97.42,97.63,97.18,97.61,44062.0,97.42,97.63,97.18,97.61,44062.0
2016-08-01 13:30:00,97.58,98.24,97.58,98.2,73945.0,97.58,98.24,97.58,98.2,73945.0
2016-08-01 14:00:00,98.2,98.43,98.06,98.41,74249.0,98.2,98.43,98.06,98.41,74249.0
2016-08-01 14:30:00,98.39,98.57,98.23,98.3,49126.0,98.39,98.57,98.23,98.3,49126.0
2016-08-01 15:00:00,98.3,98.34,97.8,98.08,63360.0,98.3,98.34,97.8,98.08,63360.0
2016-08-01 15:30:00,98.04,98.35,97.98,98.19,230814.0,98.04,98.35,97.98,98.19,230814.0
2016-08-02 09:30:00,97.43,98.3,97.01,97.24,111785.0,97.43,98.3,97.01,97.24,111785.0
2016-08-02 10:00:00,97.22,97.35,96.35,96.84,132668.0,97.22,97.35,96.35,96.84,132668.0
2016-08-02 10:30:00,96.81,97.15,96.0,96.08,91549.0,96.81,97.15,96.0,96.08,91549.0
2016-08-02 11:00:00,96.07,96.68,96.01,96.61,106004.0,96.07,96.68,96.01,96.61,106004.0
2016-08-02 11:30:00,96.57,97.06,96.36,96.47,84663.0,96.57,97.06,96.36,96.47,84663.0
2016-08-02 12:00:00,96.49,96.88,96.37,96.78,100533.0,96.49,96.88,96.37,96.78,100533.0
2016-08-02 12:30:00,96.76,97.02,96.4,96.52,40127.0,96.76,97.02,96.4,96.52,40127.0
2016-08-02 13:00:00,96.46,96.61,96.34,96.49,44035.0,96.46,96.61,96.34,96.49,44035.0
2016-08-02 13:30:00,96.53,96.7,96.42,96.58,62064.0,96.53,96.7,96.42,96.58,62064.0
2016-08-02 14:00:00,96.59,97.19,96.54,97.03,62046.0,96.59,97.19,96.54,97.03,62046.0
2016-08-02 14:30:00,97.04,98.82,96.91,98.52,191414.0,97.04,98.82,96.91,98.52,191414.0
2016-08-02 15:00:00,98.55,98.97,98.41,98.83,208551.0,98.55,98.97,98.41,98.83,208551.0
2016-08-02 15:30:00,98.81,99.45,98.8,99.16,468536.0,98.81,99.45,98.8,99.16,468536.0
2016-08-03 09:30:00,99.24,100.97,99.12,100.7,132178.0,99.24,100.97,99.12,100.7,132178.0
2016-08-03 10:00:00,100.78,100.91,100.3,100.56,97039.0,100.78,100.91,100.3,100.56,97039.0
2016-08-03 10:30:00,100.55,101.5,100.33,100.98,136115.0,100.55,101.5,100.33,100.98,136115.0
2016-08-03 11:00:00,100.94,101.39,100.64,100.87,112574.0,100.94,101.39,100.64,100.87,112574.0
2016-08-03 11:30:00,100.87,101.05,100.5,100.8,70163.0,100.87,101.05,100.5,100.8,70163.0
2016-08-03 12:00:00,100.79,100.88,100.32,100.47,46319.0,100.79,100.88,100.32,100.47,46319.0
2016-08-03 12:30:00,100.48,100.66,100.28,100.37,72420.0,100.48,100.66,100.28,100.37,72420.0
2016-08-03 13:00:00,100.37,100.5,100.09,100.47,53241.0,100.37,100.5,100.09,100.47,53241.0
2016-08-03 13:30:00,100.47,100.51,99.97,100.03,41757.0,100.47,100.51,99.97,100.03,41757.0
2016-08-03 14:00:00,100.02,100.15,99.55,99.6,62028.0,100.02,100.15,99.55,99.6,62028.0
2016-08-03 14:30:00,99.61,100.18,99.57,100.07,41683.0,99.61,100.18,99.57,100.07,41683.0
2016-08-03 15:00:00,100.03,100.64,100.0,100.58,56009.0,100.03,100.64,100.0,100.58,56009.0
2016-08-03 15:30:00,100.54,100.66,100.18,100.43,145256.0,100.54,100.66,100.18,100.43,145256.0
2016-08-04 09:30:00,100.82,101.02,99.94,100.16,107556.0,100.82,101.02,99.94,100.16,107556.0
2016-08-04 10:00:00,100.21,100.28,98.82,99.75,88014.0,100.21,100.28,98.82,99.75,88014.0
2016-08-04 10:30:00,99.8,100.8,99.79,100.8,78878.0,99.8,100.8,99.79,100.8,78878.0
2016-08-04 11:00:00,100.71,100.89,100.0,100.33,50967.0,100.71,100.89,100.0,100.33,50967.0
2016-08-04 11:30:00,100.42,100.75,100.03,100.22,30951.0,100.42,100.75,100.03,100.22,30951.0
2016-08-04 12:00:00,100.23,100.5,100.14,100.42,28832.0,100.23,100.5,100.14,100.42,28832.0
2016-08-04 12:30:00,100.45,100.78,100.45,100.67,52928.0,100.45,100.78,100.45,100.67,52928.0
2016-08-04 13:00:00,100.69,100.78,100.33,100.44,70276.0,100.69,100.78,100.33,100.44,70276.0
2016-08-04 13:30:00,100.49,100.84,100.38,100.72,32024.0,100.49,100.84,100.38,100.72,32024.0
2016-08-04 14:00:00,100.69,100.87,100.44,100.6,46467.0,100.69,100.87,100.44,100.6,46467.0
2016-08-04 14:30:00,100.59,100.77,100.57,100.67,54589.0,100.59,100.77,100.57,100.67,54589.0
2016-08-04 15:00:00,100.65,100.65,100.38,100.53,62413.0,100.65,100.65,100.38,100.53,62413.0
2016-08-04 15:30:00,100.55,100.59,100.15,100.28,165727.0,100.55,100.59,100.15,100.28,165727.0
2016-08-05 09:30:00,100.85,102.2,99.77,102.19,114935.0,100.85,102.2,99.77,102.19,114935.0
2016-08-05 10:00:00,102.22,102.72,101.99,102.44,87895.0,102.22,102.72,101.99,102.44,87895.0
2016-08-05 10:30:00,102.41,102.76,102.34,102.69,85395.0,102.41,102.76,102.34,102.69,85395.0
2016-08-05 11:00:00,102.64,102.94,102.12,102.43,59178.0,102.64,102.94,102.12,102.43,59178.0
2016-08-05 11:30:00,102.43,102.71,102.36,102.66,28185.0,102.43,102.71,102.36,102.66,28185.0
2016-08-05 12:00:00,102.6,102.7,102.47,102.62,39212.0,102.6,102.7,102.47,102.62,39212.0
2016-08-05 12:30:00,102.6,102.85,102.44,102.77,56607.0,102.6,102.85,102.44,102.77,56607.0
2016-08-05 13:00:00,102.74,102.79,102.31,102.35,30303.0,102.74,102.79,102.31,102.35,30303.0
2016-08-05 13:30:00,102.33,102.67,102.25,102.58,38283.0,102.33,102.67,102.25,102.58,38283.0
2016-08-05 14:00:00,102.61,102.64,102.43,102.43,40921.0,102.61,102.64,102.43,102.43,40921.0
2016-08-05 14:30:00,102.43,102.53,102.32,102.42,47389.0,102.43,102.53,102.32,102.42,47389.0
2016-08-05 15:00:00,102.41,102.53,102.4,102.43,55833.0,102.41,102.53,102.4,102.43,55833.0
2016-08-05 15:30:00,102.43,102.63,102.35,102.43,122199.0,102.43,102.63,102.35,102.43,122199.0
2016-08-08 09:30:00,102.69,103.09,101.93,101.96,90348.0,102.69,103.09,101.93,101.96,90348.0
2016-08-08 10:00:00,101.97,102.01,100.73,100.98,112676.0,101.97,102.01,100.73,100.98,112676.0
2016-08-08 10:30:00,101.0,101.93,100.98,101.7,61203.0,101.0,101.93,100.98,101.7,61203.0
2016-08-08 11:00:00,101.74,102.27,101.7,102.04,80584.0,101.74,102.27,101.7,102.04,80584.0
2016-08-08 11:30:00,101.99,102.21,101.82,102.1,38857.0,101.99,102.21,101.82,102.1,38857.0
2016-08-08 12:00:00,102.14,102.48,102.11,102.46,48382.0,102.14,102.48,102.11,102.46,48382.0
2016-08-08 12:30:00,102.41,102.56,102.2,102.24,64324.0,102.41,102.56,102.2,102.24,64324.0
2016-08-08 13:00:00,102.23,102.32,101.97,101.99,76399.0,102.23,102.32,101.97,101.99,76399.0
2016-08-08 13:30:00,102.0,102.14,101.82,101.93,62573.0,102.0,102.14,101.82,101.93,62573.0
2016-08-08 14:00:00,101.93,102.01,101.61,101.68,64095.0,101.93,102.01,101.61,101.68,64095.0
2016-08-08 14:30:00,101.65,102.07,101.64,101.89,65009.0,101.65,102.07,101.64,101.89,65009.0
2016-08-08 15:00:00,101.88,102.3,101.87,102.26,87951.0,101.88,102.3,101.87,102.26,87951.0
2016-08-08 15:30:00,102.27,102.52,102.15,102.45,203389.0,102.27,102.52,102.15,102.45,203389.0
2016-08-09 09:30:00,103.09,103.6,102.71,103.0,88836.0,103.09,103.6,102.71,103.0,88836.0
2016-08-09 10:00:00,103.07,103.73,102.88,103.51,61292.0,103.07,103.73,102.88,103.51,61292.0
2016-08-09 10:30:00,103.52,103.63,103.06,103.23,51784.0,103.52,103.63,103.06,103.23,51784.0
2016-08-09 11:00:00,103.3,103.38,102.98,103.1,163810.0,103.3,103.38,102.98,103.1,163810.0
2016-08-09 11:30:00,103.05,103.19,102.82,103.04,57613.0,103.05,103.19,102.82,103.04,57613.0
2016-08-09 12:00:00,103.04,103.22,102.73,102.73,47406.0,103.04,103.22,102.73,102.73,47406.0
2016-08-09 12:30:00,102.72,103.01,102.53,102.76,32359.0,102.72,103.01,102.53,102.76,32359.0
2016-08-09 13:00:00,102.8,102.95,102.58,102.79,39828.0,102.8,102.95,102.58,102.79,39828.0
2016-08-09 13:30:00,102.81,102.88,102.37,102.74,51230.0,102.81,102.88,102.37,102.74,51230.0
2016-08-09 14:00:00,102.74,102.79,102.57,102.63,51392.0,102.74,102.79,102.57,102.63,51392.0
2016-08-09 14:30:00,102.65,102.7,102.45,102.67,47475.0,102.65,102.7,102.45,102.67,47475.0
2016-08-09 15:00:00,102.75,102.78,102.55,102.73,28788.0,102.75,102.78,102.55,102.73,28788.0
2016-08-09 15:30:00,102.71,102.98,102.48,102.83,141711.0,102.71,102.98,102.48,102.83,141711.0
2016-08-10 09:30:00,102.78,102.78,100.5,100.54,76334.0,102.78,102.78,100.5,100.54,76334.0
2016-08-10 10:00:00,100.63,101.42,100.51,100.94,35391.0,100.63,101.42,100.51,100.94,35391.0
2016-08-10 10:30:00,100.95,101.37,100.95,100.99,28776.0,100.95,101.37,100.95,100.99,28776.0
2016-08-10 11:00:00,100.95,101.17,99.89,100.15,45359.0,100.95,101.17,99.89,100.15,45359.0
2016-08-10 11:30:00,100.16,100.19,99.72,100.06,47194.0,100.16,100.19,99.72,100.06,47194.0
2016-08-10 12:00:00,100.09,100.37,100.01,100.1,34022.0,100.09,100.37,100.01,100.1,34022.0
2016-08-10 12:30:00,100.1,100.43,99.69,100.41,72447.0,100.1,100.43,99.69,100.41,72447.0
2016-08-10 13:00:00,100.46,100.47,99.98,100.19,40197.0,100.46,100.47,99.98,100.19,40197.0
2016-08-10 13:30:00,100.28,100.49,100.23,100.23,49511.0,100.28,100.49,100.23,100.23,49511.0
2016-08-10 14:00:00,100.23,100.31,99.57,99.65,38674.0,100.23,100.31,99.57,99.65,38674.0
2016-08-10 14:30:00,99.65,99.71,99.5,99.57,58256.0,99.65,99.71,99.5,99.57,58256.0
2016-08-10 15:00:00,99.59,100.15,99.54,99.92,75470.0,99.59,100.15,99.54,99.92,75470.0
2016-08-10 15:30:00,99.93,99.94,99.49,99.7,153325.0,99.93,99.94,99.49,99.7,153325.0
2016-08-11 09:30:00,99.84,100.93,99.7,100.04,45933.0,99.84,100.93,99.7,100.04,45933.0
2016-08-11 10:00:00,99.98,100.28,99.59,99.69,30185.0,99.98,100.28,99.59,99.69,30185.0
2016-08-11 10:30:00,99.69,100.32,99.68,99.99,27706.0,99.69,100.32,99.68,99.99,27706.0
2016-08-11 11:00:00,99.93,100.27,99.67,100.17,48686.0,99.93,100.27,99.67,100.17,48686.0
2016-08-11 11:30:00,100.16,100.71,100.12,100.64,31540.0,100.16,100.71,100.12,100.64,31540.0
2016-08-11 12:00:00,100.67,100.98,100.57,100.85,31070.0,100.67,100.98,100.57,100.85,31070.0
2016-08-11 12:30:00,100.88,100.88,100.6,100.81,15503.0,100.88,100.88,100.6,100.81,15503.0
2016-08-11 13:00:00,100.85,100.96,100.7,100.79,24863.0,100.85,100.96,100.7,100.79,24863.0
2016-08-11 13:30:00,100.8,100.93,100.72,100.8,19417.0,100.8,100.93,100.72,100.8,19417.0
2016-08-11 14:00:00,100.78,100.96,100.71,100.83,21130.0,100.78,100.96,100.71,100.83,21130.0
2016-08-11 14:30:00,100.83,100.95,100.71,100.79,40654.0,100.83,100.95,100.71,100.79,40654.0
2016-08-11 15:00:00,100.79,100.93,100.74,100.76,29228.0,100.79,100.93,100.74,100.76,29228.0
2016-08-11 15:30:00,100.79,101.28,100.77,101.2,137062.0,100.79,101.28,100.77,101.2,137062.0
2016-08-12 09:30:00,100.79,101.0,98.56,100.24,92799.0,100.79,101.0,98.56,100.24,92799.0
2016-08-12 10:00:00,100.3,100.75,99.94,100.38,29255.0,100.3,100.75,99.94,100.38,29255.0
2016-08-12 10:30:00,100.39,100.73,100.37,100.51,15882.0,100.39,100.73,100.37,100.51,15882.0
2016-08-12 11:00:00,100.44,101.4,100.44,101.25,20602.0,100.44,101.4,100.44,101.25,20602.0
2016-08-12 11:30:00,101.22,101.31,101.02,101.17,20025.0,101.22,101.31,101.02,101.17,20025.0
2016-08-12 12:00:00,101.15,101.24,100.88,101.18,14016.0,101.15,101.24,100.88,101.18,14016.0
2016-08-12 12:30:00,101.18,101.54,101.17,101.51,23651.0,101.18,101.54,101.17,101.51,23651.0
2016-08-12 13:00:00,101.48,101.65,101.24,101.55,25007.0,101.48,101.65,101.24,101.55,25007.0
2016-08-12 13:30:00,101.47,101.56,101.32,101.32,14848.0,101.47,101.56,101.32,101.32,14848.0
2016-08-12 14:00:00,101.3,101.53,101.26,101.49,16878.0,101.3,101.53,101.26,101.49,16878.0
2016-08-12 14:30:00,101.45,101.65,101.44,101.51,18236.0,101.45,101.65,101.44,101.51,18236.0
2016-08-12 15:00:00,101.49,101.62,101.4,101.43,16383.0,101.49,101.62,101.4,101.43,16383.0
2016-08-12 15:30:00,101.41,101.62,101.35,101.53,88337.0,101.41,101.62,101.35,101.53,88337.0
2016-08-15 09:30:00,101.96,102.32,101.52,101.98,51599.0,101.96,102.32,101.52,101.98,51599.0
2016-08-15 10:00:00,102.03,102.67,101.86,102.66,25937.0,102.03,102.67,101.86,102.66,25937.0
2016-08-15 10:30:00,102.62,102.79,102.48,102.48,43954.0,102.62,102.79,102.48,102.48,43954.0
2016-08-15 11:00:00,102.57,102.61,102.36,102.61,8763.0,102.57,102.61,102.36,102.61,8763.0
2016-08-15 11:30:00,102.62,102.63,102.31,102.33,13259.0,102.62,102.63,102.31,102.33,13259.0
2016-08-15 12:00:00,102.35,102.42,102.18,102.39,20162.0,102.35,102.42,102.18,102.39,20162.0
2016-08-15 12:30:00,102.4,102.53,102.39,102.52,16476.0,102.4,102.53,102.39,102.52,16476.0
2016-08-15 13:00:00,102.54,102.54,102.26,102.39,9080.0,102.54,102.54,102.26,102.39,9080.0
2016-08-15 13:30:00,102.42,102.78,102.42,102.64,20824.0,102.42,102.78,102.42,102.64,20824.0
2016-08-15 14:00:00,102.65,102.71,102.48,102.52,31422.0,102.65,102.71,102.48,102.52,31422.0
2016-08-15 14:30:00,102.53,102.68,102.5,102.5,14977.0,102.53,102.68,102.5,102.5,14977.0
2016-08-15 15:00:00,102.55,102.6,102.39,102.46,20490.0,102.55,102.6,102.39,102.46,20490.0
2016-08-15 15:30:00,102.44,102.57,102.34,102.47,63602.0,102.44,102.57,102.34,102.47,63602.0
2016-08-16 09:30:00,100.99,101.94,100.15,100.91,193488.0,100.99,101.94,100.15,100.91,193488.0
2016-08-16 10:00:00,100.83,101.23,100.75,101.13,63168.0,100.83,101.23,100.75,101.13,63168.0
2016-08-16 10:30:00,101.1,101.13,99.94,100.3,67561.0,101.1,101.13,99.94,100.3,67561.0
2016-08-16 11:00:00,100.34,100.55,100.2,100.29,28133.0,100.34,100.55,100.2,100.29,28133.0
2016-08-16 11:30:00,100.32,100.43,99.99,100.17,48061.0,100.32,100.43,99.99,100.17,48061.0
2016-08-16 12:00:00,100.16,100.36,99.94,100.0,29922.0,100.16,100.36,99.94,100.0,29922.0
2016-08-16 12:30:00,99.99,100.4,99.96,100.39,33603.0,99.99,100.4,99.96,100.39,33603.0
2016-08-16 13:00:00,100.38,100.48,100.08,100.27,38339.0,100.38,100.48,100.08,100.27,38339.0
2016-08-16 13:30:00,100.31,100.36,100.03,100.04,19941.0,100.31,100.36,100.03,100.04,19941.0
2016-08-16 14:00:00,100.05,100.32,99.98,100.05,39280.0,100.05,100.32,99.98,100.05,39280.0
2016-08-16 14:30:00,100.06,100.13,99.95,99.96,29782.0,100.06,100.13,99.95,99.96,29782.0
2016-08-16 15:00:00,99.97,100.28,99.96,100.15,33689.0,99.97,100.28,99.96,100.15,33689.0
2016-08-16 15:30:00,100.13,100.27,99.82,100.0,221281.0,100.13,100.27,99.82,100.0,221281.0
2016-08-17 09:30:00,100.36,100.36,99.4,99.96,70885.0,100.36,100.36,99.4,99.96,70885.0
2016-08-17 10:00:00,99.96,100.07,99.13,99.19,49141.0,99.96,100.07,99.13,99.19,49141.0
2016-08-17 10:30:00,99.15,99.49,99.04,99.4,34764.0,99.15,99.49,99.04,99.4,34764.0
2016-08-17 11:00:00,99.44,99.86,99.3,99.42,42369.0,99.44,99.86,99.3,99.42,42369.0
2016-08-17 11:30:00,99.38,99.44,98.8,98.81,40294.0,99.38,99.44,98.8,98.81,40294.0
2016-08-17 12:00:00,98.89,99.02,98.81,98.96,32280.0,98.89,99.02,98.81,98.96,32280.0
2016-08-17 12:30:00,98.92,99.77,98.81,99.65,33557.0,98.92,99.77,98.81,99.65,33557.0
2016-08-17 13:00:00,99.68,99.9,99.58,99.9,46209.0,99.68,99.9,99.58,99.9,46209.0
2016-08-17 13:30:00,99.82,100.12,99.43,99.43,18059.0,99.82,100.12,99.43,99.43,18059.0
2016-08-17 14:00:00,99.52,100.12,99.26,99.99,46571.0,99.52,100.12,99.26,99.99,46571.0
2016-08-17 14:30:00,99.98,100.16,99.88,100.04,43813.0,99.98,100.16,99.88,100.04,43813.0
2016-08-17 15:00:00,100.03,100.09,99.83,99.94,54928.0,100.03,100.09,99.83,99.94,54928.0
2016-08-17 15:30:00,99.94,100.09,99.78,99.89,80667.0,99.94,100.09,99.78,99.89,80667.0
2016-08-18 09:30:00,99.74,100.0,99.01,99.53,51621.0,99.74,100.0,99.01,99.53,51621.0
2016-08-18 10:00:00,99.48,100.14,99.28,99.58,33761.0,99.48,100.14,99.28,99.58,33761.0
2016-08-18 10:30:00,99.7,99.81,99.42,99.51,36180.0,99.7,99.81,99.42,99.51,36180.0
2016-08-18 11:00:00,99.55,99.59,99.21,99.3,27431.0,99.55,99.59,99.21,99.3,27431.0
2016-08-18 11:30:00,99.31,99.74,99.27,99.7,25108.0,99.31,99.74,99.27,99.7,25108.0
2016-08-18 12:00:00,99.75,99.75,99.43,99.43,8803.0,99.75,99.75,99.43,99.43,8803.0
2016-08-18 12:30:00,99.44,99.46,99.23,99.37,16696.0,99.44,99.46,99.23,99.37,16696.0
2016-08-18 13:00:00,99.37,99.46,99.15,99.22,34883.0,99.37,99.46,99.15,99.22,34883.0
2016-08-18 13:30:00,99.22,99.32,99.1,99.15,31278.0,99.22,99.32,99.1,99.15,31278.0
2016-08-18 14:00:00,99.18,99.59,99.15,99.55,18854.0,99.18,99.59,99.15,99.55,18854.0
2016-08-18 14:30:00,99.53,99.54,99.18,99.27,25645.0,99.53,99.54,99.18,99.27,25645.0
2016-08-18 15:00:00,99.29,99.37,99.01,99.03,33947.0,99.29,99.37,99.01,99.03,33947.0
2016-08-18 15:30:00,99.04,99.16,98.79,99.08,153418.0,99.04,99.16,98.79,99.08,153418.0
2016-08-19 09:30:00,98.84,98.84,97.95,98.07,137577.0,98.84,98.84,97.95,98.07,137577.0
2016-08-19 10:00:00,98.12,98.24,97.6,98.11,101273.0,98.12,98.24,97.6,98.11,101273.0
2016-08-19 10:30:00,98.11,98.67,98.09,98.46,45763.0,98.11,98.67,98.09,98.46,45763.0
2016-08-19 11:00:00,98.49,98.55,98.27,98.33,32000.0,98.49,98.55,98.27,98.33,32000.0
2016-08-19 11:30:00,98.29,98.48,98.03,98.48,16555.0,98.29,98.48,98.03,98.48,16555.0
2016-08-19 12:00:00,98.46,98.48,98.05,98.17,16561.0,98.46,98.48,98.05,98.17,16561.0
2016-08-19 12:30:00,98.16,98.16,97.29,97.43,29277.0,98.16,98.16,97.29,97.43,29277.0
2016-08-19 13:00:00,97.43,97.52,97.29,97.42,19676.0,97.43,97.52,97.29,97.42,19676.0
2016-08-19 13:30:00,97.45,97.54,97.35,97.48,39285.0,97.45,97.54,97.35,97.48,39285.0
2016-08-19 14:00:00,97.48,97.73,97.42,97.57,23910.0,97.48,97.73,97.42,97.57,23910.0
2016-08-19 14:30:00,97.6,97.75,97.58,97.75,45255.0,97.6,97.75,97.58,97.75,45255.0
2016-08-19 15:00:00,97.75,97.75,97.55,97.66,42174.0,97.75,97.75,97.55,97.66,42174.0
2016-08-19 15:30:00,97.66,98.08,97.64,98.01,103317.0,97.66,98.08,97.64,98.01,103317.0
2016-08-22 09:30:00,98.0,100.12,98.0,100.06,169117.0,98.0,100.12,98.0,100.06,169117.0
2016-08-22 10:00:00,100.04,100.98,99.85,100.98,82272.0,100.04,100.98,99.85,100.98,82272.0
2016-08-22 10:30:00,100.98,101.57,100.94,101.43,130400.0,100.98,101.57,100.94,101.43,130400.0
2016-08-22 11:00:00,101.39,101.8,100.24,100.42,94787.0,101.39,101.8,100.24,100.42,94787.0
2016-08-22 11:30:00,100.4,100.58,100.06,100.33,93283.0,100.4,100.58,100.06,100.33,93283.0
2016-08-22 12:00:00,100.38,101.0,100.29,100.84,36944.0,100.38,101.0,100.29,100.84,36944.0
2016-08-22 12:30:00,100.93,101.42,100.93,101.06,38882.0,100.93,101.42,100.93,101.06,38882.0
2016-08-22 13:00:00,101.03,101.07,100.39,100.55,36209.0,101.03,101.07,100.39,100.55,36209.0
2016-08-22 13:30:00,100.47,100.84,100.45,100.66,25673.0,100.47,100.84,100.45,100.66,25673.0
2016-08-22 14:00:00,100.65,100.86,100.56,100.56,29133.0,100.65,100.86,100.56,100.56,29133.0
2016-08-22 14:30:00,100.57,100.91,100.57,100.65,22990.0,100.57,100.91,100.57,100.65,22990.0
2016-08-22 15:00:00,100.67,100.85,100.44,100.44,70793.0,100.67,100.85,100.44,100.44,70793.0
2016-08-22 15:30:00,100.44,100.98,100.39,100.95,139676.0,100.44,100.98,100.39,100.95,139676.0
2016-08-23 09:30:00,101.16,102.32,100.91,102.08,166124.0,101.16,102.32,100.91,102.08,166124.0
2016-08-23 10:00:00,102.13,102.34,101.77,101.81,60070.0,102.13,102.34,101.77,101.81,60070.0
2016-08-23 10:30:00,101.75,102.04,101.48,101.61,39862.0,101.75,102.04,101.48,101.61,39862.0
2016-08-23 11:00:00,101.61,101.63,101.0,101.07,51612.0,101.61,101.63,101.0,101.07,51612.0
2016-08-23 11:30:00,101.07,101.35,101.0,101.06,33999.0,101.07,101.35,101.0,101.06,33999.0
2016-08-23 12:00:00,101.15,101.21,100.88,101.11,20993.0,101.15,101.21,100.88,101.11,20993.0
2016-08-23 12:30:00,101.1,101.18,100.79,100.9,16412.0,101.1,101.18,100.79,100.9,16412.0
2016-08-23 13:00:00,100.88,100.97,100.77,100.84,28626.0,100.88,100.97,100.77,100.84,28626.0
2016-08-23 13:30:00,100.85,100.87,100.66,100.85,16938.0,100.85,100.87,100.66,100.85,16938.0
2016-08-23 14:00:00,100.84,101.05,100.71,101.0,23394.0,100.84,101.05,100.71,101.0,23394.0
2016-08-23 14:30:00,101.01,101.07,100.86,101.05,32041.0,101.01,101.07,100.86,101.05,32041.0
2016-08-23 15:00:00,101.04,101.04,100.93,101.0,43584.0,101.04,101.04,100.93,101.0,43584.0
2016-08-23 15:30:00,100.99,101.13,100.93,100.98,69162.0,100.99,101.13,100.93,100.98,69162.0
2016-08-24 09:30:00,101.2,102.49,100.36,101.89,52450.0,101.2,102.49,100.36,101.89,52450.0
2016-08-24 10:00:00,101.9,102.05,101.28,101.73,27492.0,101.9,102.05,101.28,101.73,27492.0
2016-08-24 10:30:00,101.7,101.91,101.41,101.9,59394.0,101.7,101.91,101.41,101.9,59394.0
2016-08-24 11:00:00,101.87,102.32,101.82,102.08,28699.0,101.87,102.32,101.82,102.08,28699.0
2016-08-24 11:30:00,102.02,102.07,101.63,101.76,15657.0,102.02,102.07,101.63,101.76,15657.0
2016-08-24 12:00:00,101.71,101.98,101.63,101.65,11477.0,101.71,101.98,101.63,101.65,11477.0
2016-08-24 12:30:00,101.66,101.8,101.58,101.67,14625.0,101.66,101.8,101.58,101.67,14625.0
2016-08-24 13:00:00,101.68,101.68,101.25,101.3,10872.0,101.68,101.68,101.25,101.3,10872.0
2016-08-24 13:30:00,101.26,101.28,100.3,100.34,24135.0,101.26,101.28,100.3,100.34,24135.0
2016-08-24 14:00:00,100.33,100.35,98.27,98.64,103731.0,100.33,100.35,98.27,98.64,103731.0
2016-08-24 14:30:00,98.63,99.15,98.27,98.87,167172.0,98.63,99.15,98.27,98.87,167172.0
2016-08-24 15:00:00,98.94,98.95,96.35,96.77,199217.0,98.94,98.95,96.35,96.77,199217.0
2016-08-24 15:30:00,96.78,97.02,96.27,96.71,388731.0,96.78,97.02,96.27,96.71,388731.0
2016-08-25 09:30:00,97.09,98.87,96.36,97.17,103055.0,97.09,98.87,96.36,97.17,103055.0
2016-08-25 10:00:00,97.09,98.12,96.94,97.8,55308.0,97.09,98.12,96.94,97.8,55308.0
2016-08-25 10:30:00,97.79,98.15,97.34,97.57,52152.0,97.79,98.15,97.34,97.57,52152.0
2016-08-25 11:00:00,97.6,98.41,97.59,97.99,32641.0,97.6,98.41,97.59,97.99,32641.0
2016-08-25 11:30:00,98.02,98.37,97.91,98.37,31444.0,98.02,98.37,97.91,98.37,31444.0
2016-08-25 12:00:00,98.37,98.37,97.71,98.07,28008.0,98.37,98.37,97.71,98.07,28008.0
2016-08-25 12:30:00,98.0,98.24,97.86,98.01,27785.0,98.0,98.24,97.86,98.01,27785.0
2016-08-25 13:00:00,98.01,98.23,97.76,98.21,29805.0,98.01,98.23,97.76,98.21,29805.0
2016-08-25 13:30:00,98.16,98.26,97.27,97.52,71980.0,98.16,98.26,97.27,97.52,71980.0
2016-08-25 14:00:00,97.56,97.74,96.63,96.88,60556.0,97.56,97.74,96.63,96.88,60556.0
2016-08-25 14:30:00,96.87,97.31,95.56,95.65,68778.0,96.87,97.31,95.56,95.65,68778.0
2016-08-25 15:00:00,95.7,96.02,95.16,95.86,113121.0,95.7,96.02,95.16,95.86,113121.0
2016-08-25 15:30:00,95.86,96.52,95.76,96.38,328520.0,95.86,96.52,95.76,96.38,328520.0
2016-08-26 09:30:00,96.94,97.24,96.28,96.82,33682.0,96.94,97.24,96.28,96.82,33682.0
2016-08-26 10:00:00,96.81,98.34,96.49,98.01,29568.0,96.81,98.34,96.49,98.01,29568.0
2016-08-26 10:30:00,97.94,97.97,96.65,97.16,19806.0,97.94,97.97,96.65,97.16,19806.0
2016-08-26 11:00:00,97.18,97.92,97.17,97.88,25736.0,97.18,97.92,97.17,97.88,25736.0
2016-08-26 11:30:00,97.84,98.08,97.14,97.14,36963.0,97.84,98.08,97.14,97.14,36963.0
2016-08-26 12:00:00,96.96,96.96,96.15,96.75,27409.0,96.96,96.96,96.15,96.75,27409.0
2016-08-26 12:30:00,96.62,96.79,96.13,96.66,15884.0,96.62,96.79,96.13,96.66,15884.0
2016-08-26 13:00:00,96.63,96.85,96.17,96.47,31453.0,96.63,96.85,96.17,96.47,31453.0
2016-08-26 13:30:00,96.46,96.72,96.23,96.38,43106.0,96.46,96.72,96.23,96.38,43106.0
2016-08-26 14:00:00,96.31,96.79,96.3,96.34,26061.0,96.31,96.79,96.3,96.34,26061.0
2016-08-26 14:30:00,96.31,96.55,96.2,96.43,13457.0,96.31,96.55,96.2,96.43,13457.0
2016-08-26 15:00:00,96.43,97.02,96.43,96.99,28435.0,96.43,97.02,96.43,96.99,28435.0
2016-08-26 15:30:00,97.01,97.24,96.94,97.09,80427.0,97.01,97.24,96.94,97.09,80427.0
2016-08-29 09:30:00,97.48,97.77,95.87,95.87,57516.0,97.48,97.77,95.87,95.87,57516.0
2016-08-29 10:00:00,96.0,96.49,95.57,96.37,52962.0,96.0,96.49,95.57,96.37,52962.0
2016-08-29 10:30:00,96.4,96.88,96.2,96.72,26292.0,96.4,96.88,96.2,96.72,26292.0
2016-08-29 11:00:00,96.74,96.87,96.37,96.71,26105.0,96.74,96.87,96.37,96.71,26105.0
2016-08-29 11:30:00,96.79,97.26,96.65,96.93,22538.0,96.79,97.26,96.65,96.93,22538.0
2016-08-29 12:00:00,96.87,97.29,96.81,97.19,15603.0,96.87,97.29,96.81,97.19,15603.0
2016-08-29 12:30:00,97.16,97.42,97.05,97.38,23200.0,97.16,97.42,97.05,97.38,23200.0
2016-08-29 13:00:00,97.4,97.43,97.14,97.23,19136.0,97.4,97.43,97.14,97.23,19136.0
2016-08-29 13:30:00,97.25,97.35,97.07,97.16,15863.0,97.25,97.35,97.07,97.16,15863.0
2016-08-29 14:00:00,97.21,97.3,97.07,97.13,14148.0,97.21,97.3,97.07,97.13,14148.0
2016-08-29 14:30:00,97.18,97.2,96.88,97.04,26957.0,97.18,97.2,96.88,97.04,26957.0
2016-08-29 15:00:00,97.09,97.16,96.96,97.01,25957.0,97.09,97.16,96.96,97.01,25957.0
2016-08-29 15:30:00,96.99,97.07,96.9,96.94,60887.0,96.99,97.07,96.9,96.94,60887.0
2016-08-30 09:30:00,96.77,97.31,96.27,96.96,41277.0,96.77,97.31,96.27,96.96,41277.0
2016-08-30 10:00:00,96.97,97.45,96.59,96.87,44396.0,96.97,97.45,96.59,96.87,44396.0
2016-08-30 10:30:00,96.78,96.78,95.76,95.94,50245.0,96.78,96.78,95.76,95.94,50245.0
2016-08-30 11:00:00,95.94,96.35,95.61,96.17,30310.0,95.94,96.35,95.61,96.17,30310.0
2016-08-30 11:30:00,96.2,96.4,95.98,96.18,20300.0,96.2,96.4,95.98,96.18,20300.0
2016-08-30 12:00:00,96.19,96.53,96.19,96.38,11949.0,96.19,96.53,96.19,96.38,11949.0
2016-08-30 12:30:00,96.39,96.45,96.11,96.28,12275.0,96.39,96.45,96.11,96.28,12275.0
2016-08-30 13:00:00,96.23,96.3,95.99,96.14,16637.0,96.23,96.3,95.99,96.14,16637.0
2016-08-30 13:30:00,96.14,96.2,95.68,95.75,29558.0,96.14,96.2,95.68,95.75,29558.0
2016-08-30 14:00:00,95.81,96.08,95.58,95.87,32334.0,95.81,96.08,95.58,95.87,32334.0
2016-08-30 14:30:00,95.89,95.9,95.67,95.76,27114.0,95.89,95.9,95.67,95.76,27114.0
2016-08-30 15:00:00,95.77,95.95,95.69,95.85,31046.0,95.77,95.95,95.69,95.85,31046.0
2016-08-30 15:30:00,95.85,95.96,95.66,95.81,113719.0,95.85,95.96,95.66,95.81,113719.0
2016-08-31 09:30:00,95.98,96.16,94.28,95.58,52146.0,95.98,96.16,94.28,95.58,52146.0
2016-08-31 10:00:00,95.56,95.56,94.9,95.21,23974.0,95.56,95.56,94.9,95.21,23974.0
2016-08-31 10:30:00,95.12,95.3,94.82,94.95,21710.0,95.12,95.3,94.82,94.95,21710.0
2016-08-31 11:00:00,94.85,95.1,94.48,95.04,17959.0,94.85,95.1,94.48,95.04,17959.0
2016-08-31 11:30:00,95.01,95.15,94.64,94.65,13968.0,95.01,95.15,94.64,94.65,13968.0
2016-08-31 12:00:00,94.6,94.6,94.04,94.31,19061.0,94.6,94.6,94.04,94.31,19061.0
2016-08-31 12:30:00,94.17,94.49,94.01,94.41,22836.0,94.17,94.49,94.01,94.41,22836.0
2016-08-31 13:00:00,94.38,94.55,94.29,94.5,18256.0,94.38,94.55,94.29,94.5,18256.0
2016-08-31 13:30:00,94.53,94.6,94.41,94.48,18406.0,94.53,94.6,94.41,94.48,18406.0
2016-08-31 14:00:00,94.46,94.8,94.25,94.55,38809.0,94.46,94.8,94.25,94.55,38809.0
2016-08-31 14:30:00,94.53,94.57,94.26,94.34,22750.0,94.53,94.57,94.26,94.34,22750.0
2016-08-31 15:00:00,94.28,94.81,94.28,94.66,43456.0,94.28,94.81,94.28,94.66,43456.0
2016-08-31 15:30:00,94.65,94.79,94.46,94.51,121481.0,94.65,94.79,94.46,94.51,121481.0
2016-09-01 09:30:00,95.03,95.88,94.09,94.61,62824.0,95.03,95.88,94.09,94.61,62824.0
2016-09-01 10:00:00,94.65,94.83,93.41,93.48,39938.0,94.65,94.83,93.41,93.48,39938.0
2016-09-01 10:30:00,93.49,94.08,93.14,94.0,38926.0,93.49,94.08,93.14,94.0,38926.0
2016-09-01 11:00:00,94.06,94.34,93.78,94.12,59261.0,94.06,94.34,93.78,94.12,59261.0
2016-09-01 11:30:00,94.12,94.19,93.85,94.17,42694.0,94.12,94.19,93.85,94.17,42694.0
2016-09-01 12:00:00,94.15,94.66,93.98,94.53,40505.0,94.15,94.66,93.98,94.53,40505.0
2016-09-01 12:30:00,94.52,94.86,94.48,94.52,26558.0,94.52,94.86,94.48,94.52,26558.0
2016-09-01 13:00:00,94.58,94.73,94.26,94.63,18631.0,94.58,94.73,94.26,94.63,18631.0
2016-09-01 13:30:00,94.69,94.75,94.32,94.36,15643.0,94.69,94.75,94.32,94.36,15643.0
2016-09-01 14:00:00,94.4,94.65,94.22,94.65,28322.0,94.4,94.65,94.22,94.65,28322.0
2016-09-01 14:30:00,94.54,94.65,94.33,94.39,28674.0,94.54,94.65,94.33,94.39,28674.0
2016-09-01 15:00:00,94.4,94.48,94.22,94.31,52854.0,94.4,94.48,94.22,94.31,52854.0
2016-09-01 15:30:00,94.31,94.79,94.26,94.75,175461.0,94.31,94.79,94.26,94.75,175461.0
2016-09-02 09:30:00,94.76,95.39,93.65,94.58,67821.0,94.76,95.39,93.65,94.58,67821.0
2016-09-02 10:00:00,94.57,94.86,93.9,94.07,75222.0,94.57,94.86,93.9,94.07,75222.0
2016-09-02 10:30:00,94.12,94.7,93.88,94.36,73811.0,94.12,94.7,93.88,94.36,73811.0
2016-09-02 11:00:00,94.44,94.81,94.41,94.65,57733.0,94.44,94.81,94.41,94.65,57733.0
2016-09-02 11:30:00,94.64,95.54,94.59,95.41,27173.0,94.64,95.54,94.59,95.41,27173.0
2016-09-02 12:00:00,95.37,95.41,94.84,95.02,17573.0,95.37,95.41,94.84,95.02,17573.0
2016-09-02 12:30:00,94.98,95.08,94.5,94.76,54302.0,94.98,95.08,94.5,94.76,54302.0
2016-09-02 13:00:00,94.76,95.15,94.6,94.95,20429.0,94.76,95.15,94.6,94.95,20429.0
2016-09-02 13:30:00,95.01,95.03,94.5,94.63,19944.0,95.01,95.03,94.5,94.63,19944.0
2016-09-02 14:00:00,94.7,94.74,94.43,94.45,21818.0,94.7,94.74,94.43,94.45,21818.0
2016-09-02 14:30:00,94.39,94.78,94.39,94.78,36270.0,94.39,94.78,94.39,94.78,36270.0
2016-09-02 15:00:00,94.78,95.18,94.77,95.05,30551.0,94.78,95.18,94.77,95.05,30551.0
2016-09-02 15:30:00,95.06,95.3,95.06,95.11,127408.0,95.06,95.3,95.06,95.11,127408.0
2016-09-06 09:30:00,95.18,96.81,94.65,96.46,71332.0,95.18,96.81,94.65,96.46,71332.0
2016-09-06 10:00:00,96.31,96.49,94.53,94.96,44756.0,96.31,96.49,94.53,94.96,44756.0
2016-09-06 10:30:00,95.0,95.4,94.86,95.19,63901.0,95.0,95.4,94.86,95.19,63901.0
2016-09-06 11:00:00,95.18,95.52,95.09,95.41,24136.0,95.18,95.52,95.09,95.41,24136.0
2016-09-06 11:30:00,95.47,96.08,95.18,95.9,35744.0,95.47,96.08,95.18,95.9,35744.0
2016-09-06 12:00:00,95.86,96.09,95.61,95.7,8730.0,95.86,96.09,95.61,95.7,8730.0
2016-09-06 12:30:00,95.71,95.88,95.5,95.72,35331.0,95.71,95.88,95.5,95.72,35331.0
2016-09-06 13:00:00,95.7,95.82,95.3,95.4,58680.0,95.7,95.82,95.3,95.4,58680.0
2016-09-06 13:30:00,95.4,95.54,95.35,95.4,17172.0,95.4,95.54,95.35,95.4,17172.0
2016-09-06 14:00:00,95.47,95.65,95.28,95.63,23957.0,95.47,95.65,95.28,95.63,23957.0
2016-09-06 14:30:00,95.63,95.7,95.5,95.55,15892.0,95.63,95.7,95.5,95.55,15892.0
2016-09-06 15:00:00,95.6,95.63,95.3,95.39,31227.0,95.6,95.63,95.3,95.39,31227.0
2016-09-06 15:30:00,95.36,95.86,95.24,95.78,102092.0,95.36,95.86,95.24,95.78,102092.0
2016-09-07 09:30:00,95.8,96.69,95.2,96.06,45629.0,95.8,96.69,95.2,96.06,45629.0
2016-09-07 10:00:00,95.96,96.29,95.67,96.05,57341.0,95.96,96.29,95.67,96.05,57341.0
2016-09-07 10:30:00,96.08,96.41,95.61,95.82,19699.0,96.08,96.41,95.61,95.82,19699.0
2016-09-07 11:00:00,95.76,96.35,95.57,96.04,134212.0,95.76,96.35,95.57,96.04,134212.0
2016-09-07 11:30:00,96.1,96.2,95.77,96.19,59154.0,96.1,96.2,95.77,96.19,59154.0
2016-09-07 12:00:00,96.18,96.3,95.38,95.47,23090.0,96.18,96.3,95.38,95.47,23090.0
2016-09-07 12:30:00,95.47,95.62,95.28,95.53,22422.0,95.47,95.62,95.28,95.53,22422.0
2016-09-07 13:00:00,95.56,95.71,95.46,95.5,12895.0,95.56,95.71,95.46,95.5,12895.0
2016-09-07 13:30:00,95.55,95.73,95.22,95.28,16304.0,95.55,95.73,95.22,95.28,16304.0
2016-09-07 14:00:00,95.24,95.54,95.2,95.33,23658.0,95.24,95.54,95.2,95.33,23658.0
2016-09-07 14:30:00,95.3,95.61,95.17,95.41,25257.0,95.3,95.61,95.17,95.41,25257.0
2016-09-07 15:00:00,95.42,95.56,95.27,95.29,39567.0,95.42,95.56,95.27,95.29,39567.0
2016-09-07 15:30:00,95.31,95.72,95.3,95.6,134897.0,95.31,95.72,95.3,95.6,134897.0
2016-09-08 09:30:00,95.69,95.69,94.94,95.45,31885.0,95.69,95.69,94.94,95.45,31885.0
2016-09-08 10:00:00,95.38,95.38,94.43,95.25,86353.0,95.38,95.38,94.43,95.25,86353.0
2016-09-08 10:30:00,95.29,96.17,95.02,96.17,58918.0,95.29,96.17,95.02,96.17,58918.0
2016-09-08 11:00:00,96.2,97.0,95.93,96.73,74069.0,96.2,97.0,95.93,96.73,74069.0
2016-09-08 11:30:00,96.82,97.76,96.82,97.62,70892.0,96.82,97.76,96.82,97.62,70892.0
2016-09-08 12:00:00,97.62,97.8,97.16,97.28,36500.0,97.62,97.8,97.16,97.28,36500.0
2016-09-08 12:30:00,97.33,97.53,97.18,97.39,25069.0,97.33,97.53,97.18,97.39,25069.0
2016-09-08 13:00:00,97.45,97.53,97.21,97.24,43652.0,97.45,97.53,97.21,97.24,43652.0
2016-09-08 13:30:00,97.25,97.52,96.98,97.52,39568.0,97.25,97.52,96.98,97.52,39568.0
2016-09-08 14:00:00,97.54,97.54,97.19,97.27,20478.0,97.54,97.54,97.19,97.27,20478.0
2016-09-08 14:30:00,97.25,97.45,97.1,97.37,28010.0,97.25,97.45,97.1,97.37,28010.0
2016-09-08 15:00:00,97.32,97.48,97.22,97.45,20818.0,97.32,97.48,97.22,97.45,20818.0
2016-09-08 15:30:00,97.43,97.48,97.21,97.28,84039.0,97.43,97.48,97.21,97.28,84039.0
2016-09-09 09:30:00,96.31,97.31,95.65,96.3,65737.0,96.31,97.31,95.65,96.3,65737.0
2016-09-09 10:00:00,96.25,96.99,95.97,96.91,42622.0,96.25,96.99,95.97,96.91,42622.0
2016-09-09 10:30:00,96.88,97.17,96.28,96.54,51942.0,96.88,97.17,96.28,96.54,51942.0
2016-09-09 11:00:00,96.6,96.65,95.98,96.21,25225.0,96.6,96.65,95.98,96.21,25225.0
2016-09-09 11:30:00,96.22,96.25,95.18,95.31,29739.0,96.22,96.25,95.18,95.31,29739.0
2016-09-09 12:00:00,95.41,95.6,95.19,95.49,20828.0,95.41,95.6,95.19,95.49,20828.0
2016-09-09 12:30:00,95.4,95.64,95.09,95.23,19743.0,95.4,95.64,95.09,95.23,19743.0
2016-09-09 13:00:00,95.22,95.29,94.92,95.19,25545.0,95.22,95.29,94.92,95.19,25545.0
2016-09-09 13:30:00,95.14,95.21,94.52,94.72,29181.0,95.14,95.21,94.52,94.72,29181.0
2016-09-09 14:00:00,94.79,94.79,94.34,94.5,27103.0,94.79,94.79,94.34,94.5,27103.0
2016-09-09 14:30:00,94.58,94.67,93.99,94.05,42100.0,94.58,94.67,93.99,94.05,42100.0
2016-09-09 15:00:00,94.09,94.33,93.48,94.22,84114.0,94.09,94.33,93.48,94.22,84114.0
2016-09-09 15:30:00,94.33,94.33,93.44,93.68,326809.0,94.33,94.33,93.44,93.68,326809.0
2016-09-12 09:30:00,93.41,94.76,93.1,94.62,66949.0,93.41,94.76,93.1,94.62,66949.0
2016-09-12 10:00:00,94.7,95.69,94.49,95.69,68325.0,94.7,95.69,94.49,95.69,68325.0
2016-09-12 10:30:00,95.69,95.84,94.87,95.63,59030.0,95.69,95.84,94.87,95.63,59030.0
2016-09-12 11:00:00,95.7,96.18,95.56,96.17,50480.0,95.7,96.18,95.56,96.17,50480.0
2016-09-12 11:30:00,96.22,96.86,95.85,96.78,39777.0,96.22,96.86,95.85,96.78,39777.0
2016-09-12 12:00:00,96.78,96.8,96.26,96.47,22879.0,96.78,96.8,96.26,96.47,22879.0
2016-09-12 12:30:00,96.5,97.01,96.41,96.84,43554.0,96.5,97.01,96.41,96.84,43554.0
2016-09-12 13:00:00,96.86,96.98,96.31,96.33,38304.0,96.86,96.98,96.31,96.33,38304.0
2016-09-12 13:30:00,96.39,97.0,96.17,96.94,25884.0,96.39,97.0,96.17,96.94,25884.0
2016-09-12 14:00:00,96.86,97.31,96.85,97.09,32022.0,96.86,97.31,96.85,97.09,32022.0
2016-09-12 14:30:00,97.17,97.76,97.11,97.48,56863.0,97.17,97.76,97.11,97.48,56863.0
2016-09-12 15:00:00,97.49,97.63,97.22,97.4,44527.0,97.49,97.63,97.22,97.4,44527.0
2016-09-12 15:30:00,97.44,98.05,97.37,97.86,174163.0,97.44,98.05,97.37,97.86,174163.0
2016-09-13 09:30:00,96.61,96.83,94.97,95.31,97601.0,96.61,96.83,94.97,95.31,97601.0
2016-09-13 10:00:00,95.31,95.97,95.0,95.58,53927.0,95.31,95.97,95.0,95.58,53927.0
2016-09-13 10:30:00,95.5,95.59,94.8,95.05,58758.0,95.5,95.59,94.8,95.05,58758.0
2016-09-13 11:00:00,95.04,95.04,94.29,94.37,35332.0,95.04,95.04,94.29,94.37,35332.0
2016-09-13 11:30:00,94.37,94.7,94.19,94.49,25082.0,94.37,94.7,94.19,94.49,25082.0
2016-09-13 12:00:00,94.53,94.93,94.33,94.42,35185.0,94.53,94.93,94.33,94.42,35185.0
2016-09-13 12:30:00,94.28,94.49,93.87,93.99,22202.0,94.28,94.49,93.87,93.99,22202.0
2016-09-13 13:00:00,93.99,95.15,93.75,95.15,34415.0,93.99,95.15,93.75,95.15,34415.0
2016-09-13 13:30:00,95.15,95.21,94.63,94.7,29708.0,95.15,95.21,94.63,94.7,29708.0
2016-09-13 14:00:00,94.64,94.92,94.54,94.7,41116.0,94.64,94.92,94.54,94.7,41116.0
2016-09-13 14:30:00,94.68,95.62,94.68,95.21,35612.0,94.68,95.62,94.68,95.21,35612.0
2016-09-13 15:00:00,95.2,95.63,94.89,95.58,46117.0,95.2,95.63,94.89,95.58,46117.0
2016-09-13 15:30:00,95.56,95.8,95.05,95.31,121731.0,95.56,95.8,95.05,95.31,121731.0
2016-09-14 09:30:00,95.02,96.63,94.1,96.27,91637.0,95.02,96.63,94.1,96.27,91637.0
2016-09-14 10:00:00,96.17,97.49,96.15,97.25,123123.0,96.17,97.49,96.15,97.25,123123.0
2016-09-14 10:30:00,97.32,97.77,96.75,96.92,33674.0,97.32,97.77,96.75,96.92,33674.0
2016-09-14 11:00:00,96.95,97.45,96.72,97.45,40673.0,96.95,97.45,96.72,97.45,40673.0
2016-09-14 11:30:00,97.38,97.48,88.78,88.81,679427.0,97.38,97.48,88.78,88.81,679427.0
2016-09-14 12:00:00,88.78,91.24,88.45,89.86,907260.0,88.78,91.24,88.45,89.86,907260.0
2016-09-14 12:30:00,89.82,90.17,88.58,89.73,522642.0,89.82,90.17,88.58,89.73,522642.0
2016-09-14 13:00:00,89.68,90.62,89.62,90.08,292019.0,89.68,90.62,89.62,90.08,292019.0
2016-09-14 13:30:00,90.14,90.26,89.64,90.06,237016.0,90.14,90.26,89.64,90.06,237016.0
2016-09-14 14:00:00,90.03,90.2,88.16,89.56,330507.0,90.03,90.2,88.16,89.56,330507.0
2016-09-14 14:30:00,89.55,89.88,89.14,89.6,216618.0,89.55,89.88,89.14,89.6,216618.0
2016-09-14 15:00:00,89.59,90.05,89.48,89.97,416154.0,89.59,90.05,89.48,89.97,416154.0
2016-09-14 15:30:00,89.97,90.3,89.91,90.12,571742.0,89.97,90.3,89.91,90.12,571742.0
2016-09-15 09:30:00,90.6,90.91,89.35,90.14,223161.0,90.6,90.91,89.35,90.14,223161.0
2016-09-15 10:00:00,90.2,91.15,90.07,91.11,124742.0,90.2,91.15,90.07,91.11,124742.0
2016-09-15 10:30:00,91.15,91.83,90.9,91.83,113534.0,91.15,91.83,90.9,91.83,113534.0
2016-09-15 11:00:00,91.86,92.94,91.78,92.9,189591.0,91.86,92.94,91.78,92.9,189591.0
2016-09-15 11:30:00,92.94,93.35,92.44,92.49,101644.0,92.94,93.35,92.44,92.49,101644.0
2016-09-15 12:00:00,92.48,93.55,92.47,93.23,170609.0,92.48,93.55,92.47,93.23,170609.0
2016-09-15 12:30:00,93.2,93.23,92.5,92.5,65920.0,93.2,93.23,92.5,92.5,65920.0
2016-09-15 13:00:00,92.5,92.88,92.42,92.81,114647.0,92.5,92.88,92.42,92.81,114647.0
2016-09-15 13:30:00,92.81,93.61,92.73,93.35,162212.0,92.81,93.61,92.73,93.35,162212.0
2016-09-15 14:00:00,93.33,93.68,93.0,93.43,67763.0,93.33,93.68,93.0,93.43,67763.0
2016-09-15 14:30:00,93.43,94.41,93.43,94.21,195458.0,93.43,94.41,93.43,94.21,195458.0
2016-09-15 15:00:00,94.21,94.43,93.26,93.39,218432.0,94.21,94.43,93.26,93.39,218432.0
2016-09-15 15:30:00,93.38,93.96,93.04,93.1,343817.0,93.38,93.96,93.04,93.1,343817.0
2016-09-16 09:30:00,92.9,92.91,90.67,91.5,464212.0,92.9,92.91,90.67,91.5,464212.0
2016-09-16 10:00:00,91.45,91.63,90.67,91.44,91651.0,91.45,91.63,90.67,91.44,91651.0
2016-09-16 10:30:00,91.39,92.73,91.21,91.92,138078.0,91.39,92.73,91.21,91.92,138078.0
2016-09-16 11:00:00,91.84,92.14,91.71,92.02,77472.0,91.84,92.14,91.71,92.02,77472.0
2016-09-16 11:30:00,92.0,92.36,91.97,92.25,60268.0,92.0,92.36,91.97,92.25,60268.0
2016-09-16 12:00:00,92.28,92.33,91.97,92.14,58643.0,92.28,92.33,91.97,92.14,58643.0
2016-09-16 12:30:00,92.17,92.31,91.87,92.19,59880.0,92.17,92.31,91.87,92.19,59880.0
2016-09-16 13:00:00,92.14,92.26,91.89,92.19,51425.0,92.14,92.26,91.89,92.19,51425.0
2016-09-16 13:30:00,92.18,92.19,91.75,91.88,68674.0,92.18,92.19,91.75,91.88,68674.0
2016-09-16 14:00:00,91.85,91.98,91.64,91.68,69546.0,91.85,91.98,91.64,91.68,69546.0
2016-09-16 14:30:00,91.69,92.21,91.69,92.1,61446.0,91.69,92.21,91.69,92.1,61446.0
2016-09-16 15:00:00,92.1,93.13,92.09,92.86,98239.0,92.1,93.13,92.09,92.86,98239.0
2016-09-16 15:30:00,92.85,93.11,92.63,92.76,195532.0,92.85,93.11,92.63,92.76,195532.0
2016-09-19 09:30:00,93.21,93.59,92.03,93.07,185927.0,93.21,93.59,92.03,93.07,185927.0
2016-09-19 10:00:00,93.09,93.12,92.27,92.67,51249.0,93.09,93.12,92.27,92.67,51249.0
2016-09-19 10:30:00,92.68,92.86,92.16,92.3,27740.0,92.68,92.86,92.16,92.3,27740.0
2016-09-19 11:00:00,92.29,92.67,92.11,92.53,45339.0,92.29,92.67,92.11,92.53,45339.0
2016-09-19 11:30:00,92.51,92.8,92.38,92.79,49015.0,92.51,92.8,92.38,92.79,49015.0
2016-09-19 12:00:00,92.81,92.84,91.9,92.2,40441.0,92.81,92.84,91.9,92.2,40441.0
2016-09-19 12:30:00,92.21,92.34,91.86,91.86,34920.0,92.21,92.34,91.86,91.86,34920.0
2016-09-19 13:00:00,91.84,92.08,91.53,91.77,25351.0,91.84,92.08,91.53,91.77,25351.0
2016-09-19 13:30:00,91.71,91.75,91.09,91.64,32761.0,91.71,91.75,91.09,91.64,32761.0
2016-09-19 14:00:00,91.67,91.9,91.6,91.78,46513.0,91.67,91.9,91.6,91.78,46513.0
2016-09-19 14:30:00,91.76,91.84,91.5,91.54,79994.0,91.76,91.84,91.5,91.54,79994.0
2016-09-19 15:00:00,91.51,91.92,91.42,91.42,128243.0,91.51,91.92,91.42,91.42,128243.0
2016-09-19 15:30:00,91.46,91.6,91.12,91.25,135472.0,91.46,91.6,91.12,91.25,135472.0
2016-09-20 09:30:00,92.07,92.07,90.98,91.82,105956.0,92.07,92.07,90.98,91.82,105956.0
2016-09-20 10:00:00,91.81,92.0,91.1,91.34,73858.0,91.81,92.0,91.1,91.34,73858.0
2016-09-20 10:30:00,91.38,91.59,91.06,91.54,80325.0,91.38,91.59,91.06,91.54,80325.0
2016-09-20 11:00:00,91.54,91.88,91.54,91.76,46716.0,91.54,91.88,91.54,91.76,46716.0
2016-09-20 11:30:00,91.77,92.36,91.76,92.09,27607.0,91.77,92.36,91.76,92.09,27607.0
2016-09-20 12:00:00,92.04,92.5,91.88,92.4,47402.0,92.04,92.5,91.88,92.4,47402.0
2016-09-20 12:30:00,92.41,92.52,91.66,91.82,40912.0,92.41,92.52,91.66,91.82,40912.0
2016-09-20 13:00:00,91.83,91.97,91.66,91.66,22284.0,91.83,91.97,91.66,91.66,22284.0
2016-09-20 13:30:00,91.74,91.98,91.57,91.88,18846.0,91.74,91.98,91.57,91.88,18846.0
2016-09-20 14:00:00,91.9,92.05,91.85,91.87,48914.0,91.9,92.05,91.85,91.87,48914.0
2016-09-20 14:30:00,91.84,92.41,91.77,92.35,48420.0,91.84,92.41,91.77,92.35,48420.0
2016-09-20 15:00:00,92.28,92.32,91.82,91.84,46934.0,92.28,92.32,91.82,91.84,46934.0
2016-09-20 15:30:00,91.88,92.04,91.67,91.69,99277.0,91.88,92.04,91.67,91.69,99277.0
2016-09-21 09:30:00,91.99,92.71,91.38,91.8,127675.0,91.99,92.71,91.38,91.8,127675.0
2016-09-21 10:00:00,91.76,92.35,90.76,91.06,89265.0,91.76,92.35,90.76,91.06,89265.0
2016-09-21 10:30:00,91.1,91.37,90.3,90.5,132568.0,91.1,91.37,90.3,90.5,132568.0
2016-09-21 11:00:00,90.58,90.76,89.69,90.0,116124.0,90.58,90.76,89.69,90.0,116124.0
2016-09-21 11:30:00,90.0,90.0,89.36,89.53,150721.0,90.0,90.0,89.36,89.53,150721.0
2016-09-21 12:00:00,89.64,89.68,89.08,89.53,101860.0,89.64,89.68,89.08,89.53,101860.0
2016-09-21 12:30:00,89.51,90.33,89.51,90.26,42369.0,89.51,90.33,89.51,90.26,42369.0
2016-09-21 13:00:00,90.24,90.73,90.24,90.71,64541.0,90.24,90.73,90.24,90.71,64541.0
2016-09-21 13:30:00,90.71,90.76,90.2,90.57,116135.0,90.71,90.76,90.2,90.57,116135.0
2016-09-21 14:00:00,90.48,91.7,90.31,90.66,76163.0,90.48,91.7,90.31,90.66,76163.0
2016-09-21 14:30:00,90.74,92.17,90.67,92.08,89935.0,90.74,92.17,90.67,92.08,89935.0
2016-09-21 15:00:00,92.02,92.4,91.83,91.83,66073.0,92.02,92.4,91.83,91.83,66073.0
2016-09-21 15:30:00,91.86,92.27,91.69,91.82,220631.0,91.86,92.27,91.69,91.82,220631.0
2016-09-22 09:30:00,92.83,93.35,90.01,90.31,149631.0,92.83,93.35,90.01,90.31,149631.0
2016-09-22 10:00:00,90.32,91.77,90.12,91.53,58670.0,90.32,91.77,90.12,91.53,58670.0
2016-09-22 10:30:00,91.58,92.08,91.54,91.56,68962.0,91.58,92.08,91.54,91.56,68962.0
2016-09-22 11:00:00,91.57,91.69,90.78,90.94,57645.0,91.57,91.69,90.78,90.94,57645.0
2016-09-22 11:30:00,90.94,91.27,90.73,90.9,39598.0,90.94,91.27,90.73,90.9,39598.0
2016-09-22 12:00:00,90.86,91.31,90.85,91.2,29357.0,90.86,91.31,90.85,91.2,29357.0
2016-09-22 12:30:00,91.23,91.62,91.18,91.45,28799.0,91.23,91.62,91.18,91.45,28799.0
2016-09-22 13:00:00,91.5,92.1,91.45,91.9,42122.0,91.5,92.1,91.45,91.9,42122.0
2016-09-22 13:30:00,91.92,92.09,91.52,91.64,44032.0,91.92,92.09,91.52,91.64,44032.0
2016-09-22 14:00:00,91.66,91.78,91.33,91.42,56089.0,91.66,91.78,91.33,91.42,56089.0
2016-09-22 14:30:00,91.41,91.93,91.15,91.9,39259.0,91.41,91.93,91.15,91.9,39259.0
2016-09-22 15:00:00,91.9,91.96,91.7,91.79,65108.0,91.9,91.96,91.7,91.79,65108.0
2016-09-22 15:30:00,91.76,92.24,91.75,92.12,156452.0,91.76,92.24,91.75,92.12,156452.0
2016-09-23 09:30:00,92.27,92.96,90.75,92.37,167750.0,92.27,92.96,90.75,92.37,167750.0
2016-09-23 10:00:00,92.27,92.71,91.29,91.38,84130.0,92.27,92.71,91.29,91.38,84130.0
2016-09-23 10:30:00,91.4,91.53,91.15,91.31,67801.0,91.4,91.53,91.15,91.31,67801.0
2016-09-23 11:00:00,91.25,91.8,91.25,91.56,34982.0,91.25,91.8,91.25,91.56,34982.0
2016-09-23 11:30:00,91.6,91.64,91.19,91.35,29332.0,91.6,91.64,91.19,91.35,29332.0
2016-09-23 12:00:00,91.44,91.49,91.2,91.49,12021.0,91.44,91.49,91.2,91.49,12021.0
2016-09-23 12:30:00,91.49,91.49,91.08,91.15,29631.0,91.49,91.49,91.08,91.15,29631.0
2016-09-23 13:00:00,91.15,91.26,91.05,91.16,40252.0,91.15,91.26,91.05,91.16,40252.0
2016-09-23 13:30:00,91.13,91.13,90.51,90.52,46632.0,91.13,91.13,90.51,90.52,46632.0
2016-09-23 14:00:00,90.5,90.76,90.27,90.41,67854.0,90.5,90.76,90.27,90.41,67854.0
2016-09-23 14:30:00,90.39,90.74,90.34,90.67,54784.0,90.39,90.74,90.34,90.67,54784.0
2016-09-23 15:00:00,90.66,90.87,90.53,90.76,59665.0,90.66,90.87,90.53,90.76,59665.0
2016-09-23 15:30:00,90.76,90.97,90.39,90.63,232297.0,90.76,90.97,90.39,90.63,232297.0
2016-09-26 09:30:00,90.05,91.23,89.4,89.77,87110.0,90.05,91.23,89.4,89.77,87110.0
2016-09-26 10:00:00,89.73,90.44,89.65,89.82,68734.0,89.73,90.44,89.65,89.82,68734.0
2016-09-26 10:30:00,89.88,90.1,89.43,89.48,86612.0,89.88,90.1,89.43,89.48,86612.0
2016-09-26 11:00:00,89.45,89.53,89.0,89.02,74596.0,89.45,89.53,89.0,89.02,74596.0
2016-09-26 11:30:00,89.02,89.23,88.89,89.0,65153.0,89.02,89.23,88.89,89.0,65153.0
2016-09-26 12:00:00,88.92,88.96,88.55,88.74,48550.0,88.92,88.96,88.55,88.74,48550.0
2016-09-26 12:30:00,88.74,89.01,88.67,88.78,42097.0,88.74,89.01,88.67,88.78,42097.0
2016-09-26 13:00:00,88.81,88.86,88.62,88.64,52122.0,88.81,88.86,88.62,88.64,52122.0
2016-09-26 13:30:00,88.63,88.67,88.1,88.15,108459.0,88.63,88.67,88.1,88.15,108459.0
2016-09-26 14:00:00,88.12,88.62,88.12,88.56,116835.0,88.12,88.62,88.12,88.56,116835.0
2016-09-26 14:30:00,88.58,88.69,88.5,88.51,39505.0,88.58,88.69,88.5,88.51,39505.0
2016-09-26 15:00:00,88.49,88.74,88.4,88.4,86870.0,88.49,88.74,88.4,88.4,86870.0
2016-09-26 15:30:00,88.4,88.48,88.13,88.29,222320.0,88.4,88.48,88.13,88.29,222320.0
2016-09-27 09:30:00,88.23,88.43,87.29,88.23,149838.0,88.23,88.43,87.29,88.23,149838.0
2016-09-27 10:00:00,88.27,88.66,87.26,87.77,138529.0,88.27,88.66,87.26,87.77,138529.0
2016-09-27 10:30:00,87.74,88.23,87.54,87.94,51030.0,87.74,88.23,87.54,87.94,51030.0
2016-09-27 11:00:00,87.89,88.31,87.79,88.22,46605.0,87.89,88.31,87.79,88.22,46605.0
2016-09-27 11:30:00,88.2,88.31,87.25,87.26,56678.0,88.2,88.31,87.25,87.26,56678.0
2016-09-27 12:00:00,87.26,87.85,87.26,87.75,75821.0,87.26,87.85,87.26,87.75,75821.0
2016-09-27 12:30:00,87.71,88.2,87.6,88.2,47495.0,87.71,88.2,87.6,88.2,47495.0
2016-09-27 13:00:00,88.12,88.48,88.09,88.48,37898.0,88.12,88.48,88.09,88.48,37898.0
2016-09-27 13:30:00,88.46,88.61,88.05,88.16,47151.0,88.46,88.61,88.05,88.16,47151.0
2016-09-27 14:00:00,88.17,88.62,88.17,88.5,48622.0,88.17,88.62,88.17,88.5,48622.0
2016-09-27 14:30:00,88.51,88.7,88.42,88.54,64446.0,88.51,88.7,88.42,88.54,64446.0
2016-09-27 15:00:00,88.6,88.96,88.6,88.9,91501.0,88.6,88.96,88.6,88.9,91501.0
2016-09-27 15:30:00,88.88,89.19,88.72,89.12,155469.0,88.88,89.19,88.72,89.12,155469.0
2016-09-28 09:30:00,90.51,90.73,87.61,87.75,88644.0,90.51,90.73,87.61,87.75,88644.0
2016-09-28 10:00:00,87.81,88.1,87.65,87.71,48629.0,87.81,88.1,87.65,87.71,48629.0
2016-09-28 10:30:00,87.81,87.87,87.3,87.32,79180.0,87.81,87.87,87.3,87.32,79180.0
2016-09-28 11:00:00,87.34,87.46,86.87,87.22,57398.0,87.34,87.46,86.87,87.22,57398.0
2016-09-28 11:30:00,87.26,87.62,87.17,87.57,122063.0,87.26,87.62,87.17,87.57,122063.0
2016-09-28 12:00:00,87.54,88.04,87.43,87.93,121596.0,87.54,88.04,87.43,87.93,121596.0
2016-09-28 12:30:00,87.96,88.21,87.88,88.07,70944.0,87.96,88.21,87.88,88.07,70944.0
2016-09-28 13:00:00,88.1,88.39,87.79,88.34,57048.0,88.1,88.39,87.79,88.34,57048.0
2016-09-28 13:30:00,88.34,88.73,88.32,88.69,107680.0,88.34,88.73,88.32,88.69,107680.0
2016-09-28 14:00:00,88.7,89.08,88.21,88.84,68061.0,88.7,89.08,88.21,88.84,68061.0
2016-09-28 14:30:00,88.85,88.91,88.57,88.81,39137.0,88.85,88.91,88.57,88.81,39137.0
2016-09-28 15:00:00,88.81,89.18,88.76,89.09,172443.0,88.81,89.18,88.76,89.09,172443.0
2016-09-28 15:30:00,89.1,89.26,88.83,88.84,224158.0,89.1,89.26,88.83,88.84,224158.0
2016-09-29 09:30:00,88.45,90.77,88.45,88.94,310375.0,88.45,90.77,88.45,88.94,310375.0
2016-09-29 10:00:00,88.99,89.23,87.72,88.54,98051.0,88.99,89.23,87.72,88.54,98051.0
2016-09-29 10:30:00,88.54,88.65,87.33,87.42,89822.0,88.54,88.65,87.33,87.42,89822.0
2016-09-29 11:00:00,87.41,88.3,87.28,88.29,145195.0,87.41,88.3,87.28,88.29,145195.0
2016-09-29 11:30:00,88.26,88.56,87.43,87.62,107001.0,88.26,88.56,87.43,87.62,107001.0
2016-09-29 12:00:00,87.61,87.79,87.44,87.69,57551.0,87.61,87.79,87.44,87.69,57551.0
2016-09-29 12:30:00,87.64,87.65,86.11,86.13,80261.0,87.64,87.65,86.11,86.13,80261.0
2016-09-29 13:00:00,86.18,86.69,85.67,85.92,111798.0,86.18,86.69,85.67,85.92,111798.0
2016-09-29 13:30:00,85.92,86.02,85.25,85.33,139016.0,85.92,86.02,85.25,85.33,139016.0
2016-09-29 14:00:00,85.35,86.49,85.31,86.49,113231.0,85.35,86.49,85.31,86.49,113231.0
2016-09-29 14:30:00,86.48,86.63,85.93,85.95,74329.0,86.48,86.63,85.93,85.95,74329.0
2016-09-29 15:00:00,85.9,85.93,85.23,85.26,165437.0,85.9,85.93,85.23,85.26,165437.0
2016-09-29 15:30:00,85.28,85.64,84.98,85.0,429629.0,85.28,85.64,84.98,85.0,429629.0
2016-09-30 09:30:00,85.25,85.54,83.5,83.71,161161.0,85.25,85.54,83.5,83.71,161161.0
2016-09-30 10:00:00,83.8,85.13,83.66,85.02,226560.0,83.8,85.13,83.66,85.02,226560.0
2016-09-30 10:30:00,85.03,87.18,84.92,86.89,251060.0,85.03,87.18,84.92,86.89,251060.0
2016-09-30 11:00:00,86.84,86.93,86.52,86.66,95578.0,86.84,86.93,86.52,86.66,95578.0
2016-09-30 11:30:00,86.71,87.19,86.71,87.17,59606.0,86.71,87.19,86.71,87.17,59606.0
2016-09-30 12:00:00,87.12,87.41,86.85,87.3,65396.0,87.12,87.41,86.85,87.3,65396.0
2016-09-30 12:30:00,87.32,87.76,87.16,87.53,67751.0,87.32,87.76,87.16,87.53,67751.0
2016-09-30 13:00:00,87.49,88.01,87.35,87.72,106330.0,87.49,88.01,87.35,87.72,106330.0
2016-09-30 13:30:00,87.77,88.91,87.7,88.68,98605.0,87.77,88.91,87.7,88.68,98605.0
2016-09-30 14:00:00,88.67,88.68,88.39,88.54,77337.0,88.67,88.68,88.39,88.54,77337.0
2016-09-30 14:30:00,88.54,88.65,88.05,88.26,101345.0,88.54,88.65,88.05,88.26,101345.0
2016-09-30 15:00:00,88.27,88.32,87.82,87.83,130239.0,88.27,88.32,87.82,87.83,130239.0
2016-09-30 15:30:00,87.8,87.92,87.12,87.25,367147.0,87.8,87.92,87.12,87.25,367147.0
2016-10-03 09:30:00,86.46,87.48,84.62,85.32,125686.0,86.46,87.48,84.62,85.32,125686.0
2016-10-03 10:00:00,85.33,85.81,85.17,85.4,70847.0,85.33,85.81,85.17,85.4,70847.0
2016-10-03 10:30:00,85.45,86.74,85.3,86.47,96323.0,85.45,86.74,85.3,86.47,96323.0
2016-10-03 11:00:00,86.46,86.67,86.0,86.59,81652.0,86.46,86.67,86.0,86.59,81652.0
2016-10-03 11:30:00,86.6,86.75,85.88,86.06,44062.0,86.6,86.75,85.88,86.06,44062.0
2016-10-03 12:00:00,86.05,86.16,85.62,85.75,20761.0,86.05,86.16,85.62,85.75,20761.0
2016-10-03 12:30:00,85.77,86.21,85.66,86.1,41250.0,85.77,86.21,85.66,86.1,41250.0
2016-10-03 13:00:00,86.14,86.17,85.73,85.97,40571.0,86.14,86.17,85.73,85.97,40571.0
2016-10-03 13:30:00,85.95,86.17,85.92,86.17,22446.0,85.95,86.17,85.92,86.17,22446.0
2016-10-03 14:00:00,86.2,86.45,85.99,86.12,57438.0,86.2,86.45,85.99,86.12,57438.0
2016-10-03 14:30:00,86.12,86.19,85.98,86.15,61803.0,86.12,86.19,85.98,86.15,61803.0
2016-10-03 15:00:00,86.16,86.22,86.03,86.16,58429.0,86.16,86.22,86.03,86.16,58429.0
2016-10-03 15:30:00,86.16,86.92,86.14,86.8,209879.0,86.16,86.92,86.14,86.8,209879.0
2016-10-04 09:30:00,86.94,87.09,86.03,86.43,51625.0,86.94,87.09,86.03,86.43,51625.0
2016-10-04 10:00:00,86.32,86.85,85.94,86.85,80374.0,86.32,86.85,85.94,86.85,80374.0
2016-10-04 10:30:00,86.73,87.13,86.72,87.06,60781.0,86.73,87.13,86.72,87.06,60781.0
2016-10-04 11:00:00,87.0,87.0,86.5,86.72,41465.0,87.0,87.0,86.5,86.72,41465.0
2016-10-04 11:30:00,86.73,87.25,86.7,86.96,28289.0,86.73,87.25,86.7,86.96,28289.0
2016-10-04 12:00:00,86.9,87.07,86.73,86.9,40513.0,86.9,87.07,86.73,86.9,40513.0
2016-10-04 12:30:00,86.75,87.0,86.52,86.54,46597.0,86.75,87.0,86.52,86.54,46597.0
2016-10-04 13:00:00,86.49,86.74,85.98,86.06,60706.0,86.49,86.74,85.98,86.06,60706.0
2016-10-04 13:30:00,86.06,86.38,86.06,86.18,29344.0,86.06,86.38,86.06,86.18,29344.0
2016-10-04 14:00:00,86.19,86.34,86.04,86.09,31599.0,86.19,86.34,86.04,86.09,31599.0
2016-10-04 14:30:00,86.1,86.24,85.75,85.8,34850.0,86.1,86.24,85.75,85.8,34850.0
2016-10-04 15:00:00,85.76,86.39,85.76,86.39,34495.0,85.76,86.39,85.76,86.39,34495.0
2016-10-04 15:30:00,86.34,86.54,86.3,86.42,130314.0,86.34,86.54,86.3,86.42,130314.0
2016-10-05 09:30:00,86.85,87.39,86.09,86.77,91908.0,86.85,87.39,86.09,86.77,91908.0
2016-10-05 10:00:00,86.83,88.24,86.69,88.14,117795.0,86.83,88.24,86.69,88.14,117795.0
2016-10-05 10:30:00,88.12,88.23,87.67,87.67,58530.0,88.12,88.23,87.67,87.67,58530.0
2016-10-05 11:00:00,87.62,87.71,87.17,87.46,28281.0,87.62,87.71,87.17,87.46,28281.0
2016-10-05 11:30:00,87.48,87.73,87.37,87.63,40001.0,87.48,87.73,87.37,87.63,40001.0
2016-10-05 12:00:00,87.63,87.9,87.47,87.47,19519.0,87.63,87.9,87.47,87.47,19519.0
2016-10-05 12:30:00,87.58,87.63,87.29,87.29,18260.0,87.58,87.63,87.29,87.29,18260.0
2016-10-05 13:00:00,87.34,87.51,87.22,87.32,24551.0,87.34,87.51,87.22,87.32,24551.0
2016-10-05 13:30:00,87.34,87.52,87.3,87.52,23169.0,87.34,87.52,87.3,87.52,23169.0
2016-10-05 14:00:00,87.52,87.56,87.33,87.49,23225.0,87.52,87.56,87.33,87.49,23225.0
2016-10-05 14:30:00,87.48,87.84,87.48,87.84,26749.0,87.48,87.84,87.48,87.84,26749.0
2016-10-05 15:00:00,87.85,87.92,87.38,87.38,37611.0,87.85,87.92,87.38,87.38,37611.0
2016-10-05 15:30:00,87.4,87.82,87.36,87.65,128142.0,87.4,87.82,87.36,87.65,128142.0
2016-10-06 09:30:00,86.74,86.88,85.46,86.15,77101.0,86.74,86.88,85.46,86.15,77101.0
2016-10-06 10:00:00,86.17,86.37,85.62,86.0,68661.0,86.17,86.37,85.62,86.0,68661.0
2016-10-06 10:30:00,86.0,86.45,85.73,86.36,70781.0,86.0,86.45,85.73,86.36,70781.0
2016-10-06 11:00:00,86.38,86.49,85.8,86.49,35002.0,86.38,86.49,85.8,86.49,35002.0
2016-10-06 11:30:00,86.48,86.86,86.39,86.46,36373.0,86.48,86.86,86.39,86.46,36373.0
2016-10-06 12:00:00,86.54,86.73,86.24,86.36,14876.0,86.54,86.73,86.24,86.36,14876.0
2016-10-06 12:30:00,86.38,86.41,85.94,85.96,44878.0,86.38,86.41,85.94,85.96,44878.0
2016-10-06 13:00:00,85.94,86.15,85.94,86.12,19670.0,85.94,86.15,85.94,86.12,19670.0
2016-10-06 13:30:00,86.12,86.33,85.67,85.72,69984.0,86.12,86.33,85.67,85.72,69984.0
2016-10-06 14:00:00,85.7,85.77,85.14,85.16,101395.0,85.7,85.77,85.14,85.16,101395.0
2016-10-06 14:30:00,85.16,85.37,85.02,85.13,65593.0,85.16,85.37,85.02,85.13,65593.0
2016-10-06 15:00:00,85.17,85.38,84.97,85.01,91011.0,85.17,85.38,84.97,85.01,91011.0
2016-10-06 15:30:00,85.03,85.17,84.88,84.96,303516.0,85.03,85.17,84.88,84.96,303516.0
2016-10-07 09:30:00,85.36,85.63,84.76,85.21,130634.0,85.36,85.63,84.76,85.21,130634.0
2016-10-07 10:00:00,85.3,85.41,84.88,84.89,94428.0,85.3,85.41,84.88,84.89,94428.0
2016-10-07 10:30:00,84.94,85.24,84.85,85.21,31100.0,84.94,85.24,84.85,85.21,31100.0
2016-10-07 11:00:00,85.17,85.25,85.0,85.09,55097.0,85.17,85.25,85.0,85.09,55097.0
2016-10-07 11:30:00,85.07,85.26,84.66,84.92,41025.0,85.07,85.26,84.66,84.92,41025.0
2016-10-07 12:00:00,84.85,85.17,84.67,84.76,22168.0,84.85,85.17,84.67,84.76,22168.0
2016-10-07 12:30:00,84.76,84.76,84.37,84.44,37255.0,84.76,84.76,84.37,84.44,37255.0
2016-10-07 13:00:00,84.44,84.8,84.23,84.76,25514.0,84.44,84.8,84.23,84.76,25514.0
2016-10-07 13:30:00,84.69,85.09,84.69,84.83,23656.0,84.69,85.09,84.69,84.83,23656.0
2016-10-07 14:00:00,84.83,84.96,84.51,84.81,35943.0,84.83,84.96,84.51,84.81,35943.0
2016-10-07 14:30:00,84.78,85.01,84.74,84.94,30957.0,84.78,85.01,84.74,84.94,30957.0
2016-10-07 15:00:00,84.97,85.45,84.97,85.42,48174.0,84.97,85.45,84.97,85.42,48174.0
2016-10-07 15:30:00,85.45,85.95,85.44,85.7,136366.0,85.45,85.95,85.44,85.7,136366.0
2016-10-10 09:30:00,86.35,86.8,86.05,86.24,32438.0,86.35,86.8,86.05,86.24,32438.0
2016-10-10 10:00:00,86.34,86.68,86.17,86.27,29806.0,86.34,86.68,86.17,86.27,29806.0
2016-10-10 10:30:00,86.33,86.87,86.31,86.86,30792.0,86.33,86.87,86.31,86.86,30792.0
2016-10-10 11:00:00,86.84,86.89,86.58,86.63,38590.0,86.84,86.89,86.58,86.63,38590.0
2016-10-10 11:30:00,86.62,86.95,86.62,86.87,18293.0,86.62,86.95,86.62,86.87,18293.0
2016-10-10 12:00:00,86.92,86.92,86.44,86.51,21268.0,86.92,86.92,86.44,86.51,21268.0
2016-10-10 12:30:00,86.49,86.6,86.39,86.4,25030.0,86.49,86.6,86.39,86.4,25030.0
2016-10-10 13:00:00,86.39,86.56,86.22,86.24,23254.0,86.39,86.56,86.22,86.24,23254.0
2016-10-10 13:30:00,86.2,86.43,86.2,86.34,27237.0,86.2,86.43,86.2,86.34,27237.0
2016-10-10 14:00:00,86.3,86.47,86.15,86.31,24170.0,86.3,86.47,86.15,86.31,24170.0
2016-10-10 14:30:00,86.29,86.45,86.29,86.35,33202.0,86.29,86.45,86.29,86.35,33202.0
2016-10-10 15:00:00,86.38,86.39,86.19,86.26,37977.0,86.38,86.39,86.19,86.26,37977.0
2016-10-10 15:30:00,86.26,86.35,85.83,85.99,124646.0,86.26,86.35,85.83,85.99,124646.0
2016-10-11 09:30:00,85.15,86.08,84.24,84.88,60091.0,85.15,86.08,84.24,84.88,60091.0
2016-10-11 10:00:00,84.89,85.07,84.49,84.58,27816.0,84.89,85.07,84.49,84.58,27816.0
2016-10-11 10:30:00,84.67,84.76,83.41,83.45,80836.0,84.67,84.76,83.41,83.45,80836.0
2016-10-11 11:00:00,83.44,83.54,82.74,82.78,116016.0,83.44,83.54,82.74,82.78,116016.0
2016-10-11 11:30:00,82.83,83.02,82.43,82.52,117005.0,82.83,83.02,82.43,82.52,117005.0
2016-10-11 12:00:00,82.53,82.59,82.02,82.44,100703.0,82.53,82.59,82.02,82.44,100703.0
2016-10-11 12:30:00,82.44,82.79,82.33,82.55,73544.0,82.44,82.79,82.33,82.55,73544.0
2016-10-11 13:00:00,82.51,82.54,82.15,82.24,49152.0,82.51,82.54,82.15,82.24,49152.0
2016-10-11 13:30:00,82.29,82.32,81.75,81.75,51858.0,82.29,82.32,81.75,81.75,51858.0
2016-10-11 14:00:00,81.78,81.85,81.08,81.21,133851.0,81.78,81.85,81.08,81.21,133851.0
2016-10-11 14:30:00,81.22,81.64,80.78,81.48,225185.0,81.22,81.64,80.78,81.48,225185.0
2016-10-11 15:00:00,81.44,82.14,81.37,81.79,171211.0,81.44,82.14,81.37,81.79,171211.0
2016-10-11 15:30:00,81.81,81.94,81.53,81.65,435001.0,81.81,81.94,81.53,81.65,435001.0
2016-10-12 09:30:00,81.81,82.78,80.79,82.59,407399.0,81.81,82.78,80.79,82.59,407399.0
2016-10-12 10:00:00,82.63,82.82,82.03,82.38,154394.0,82.63,82.82,82.03,82.38,154394.0
2016-10-12 10:30:00,82.44,82.44,80.69,80.9,149355.0,82.44,82.44,80.69,80.9,149355.0
2016-10-12 11:00:00,80.86,81.17,80.62,80.92,115575.0,80.86,81.17,80.62,80.92,115575.0
2016-10-12 11:30:00,80.95,81.45,80.9,81.09,52886.0,80.95,81.45,80.9,81.09,52886.0
2016-10-12 12:00:00,81.12,81.46,81.12,81.19,53412.0,81.12,81.46,81.12,81.19,53412.0
2016-10-12 12:30:00,81.22,81.28,80.91,80.95,89248.0,81.22,81.28,80.91,80.95,89248.0
2016-10-12 13:00:00,80.95,81.23,80.77,80.99,75685.0,80.95,81.23,80.77,80.99,75685.0
2016-10-12 13:30:00,80.97,81.01,80.68,80.9,51613.0,80.97,81.01,80.68,80.9,51613.0
2016-10-12 14:00:00,80.94,81.39,80.79,81.14,157561.0,80.94,81.39,80.79,81.14,157561.0
2016-10-12 14:30:00,81.12,81.21,80.56,80.57,100119.0,81.12,81.21,80.56,80.57,100119.0
2016-10-12 15:00:00,80.54,80.71,80.21,80.23,85506.0,80.54,80.71,80.21,80.23,85506.0
2016-10-12 15:30:00,80.23,80.57,80.04,80.15,344869.0,80.23,80.57,80.04,80.15,344869.0
2016-10-13 09:30:00,79.55,80.91,79.52,80.43,176607.0,79.55,80.91,79.52,80.43,176607.0
2016-10-13 10:00:00,80.41,81.1,80.06,80.98,136042.0,80.41,81.1,80.06,80.98,136042.0
2016-10-13 10:30:00,80.95,81.38,80.67,80.97,191934.0,80.95,81.38,80.67,80.97,191934.0
2016-10-13 11:00:00,80.99,81.26,80.7,80.85,99465.0,80.99,81.26,80.7,80.85,99465.0
2016-10-13 11:30:00,80.87,81.08,80.5,80.66,167378.0,80.87,81.08,80.5,80.66,167378.0
2016-10-13 12:00:00,80.65,80.88,80.39,80.4,84535.0,80.65,80.88,80.39,80.4,84535.0
2016-10-13 12:30:00,80.4,81.0,80.37,80.66,119477.0,80.4,81.0,80.37,80.66,119477.0
2016-10-13 13:00:00,80.64,80.79,80.38,80.79,63553.0,80.64,80.79,80.38,80.79,63553.0
2016-10-13 13:30:00,80.8,80.97,80.54,80.97,58375.0,80.8,80.97,80.54,80.97,58375.0
2016-10-13 14:00:00,80.95,81.44,80.87,81.43,105397.0,80.95,81.44,80.87,81.43,105397.0
2016-10-13 14:30:00,81.42,81.56,81.17,81.28,74475.0,81.42,81.56,81.17,81.28,74475.0
2016-10-13 15:00:00,81.28,81.28,80.69,80.69,104012.0,81.28,81.28,80.69,80.69,104012.0
2016-10-13 15:30:00,80.75,80.84,80.43,80.56,276184.0,80.75,80.84,80.43,80.56,276184.0
2016-10-14 09:30:00,81.13,81.96,80.83,81.7,100481.0,81.13,81.96,80.83,81.7,100481.0
2016-10-14 10:00:00,81.73,82.21,81.41,81.98,113087.0,81.73,82.21,81.41,81.98,113087.0
2016-10-14 10:30:00,82.01,82.23,81.46,81.46,112292.0,82.01,82.23,81.46,81.46,112292.0
2016-10-14 11:00:00,81.49,81.55,80.24,80.24,115626.0,81.49,81.55,80.24,80.24,115626.0
2016-10-14 11:30:00,80.2,80.75,80.0,80.0,88214.0,80.2,80.75,80.0,80.0,88214.0
2016-10-14 12:00:00,79.97,80.5,79.93,80.47,96846.0,79.97,80.5,79.93,80.47,96846.0
2016-10-14 12:30:00,80.46,80.76,80.44,80.72,108499.0,80.46,80.76,80.44,80.72,108499.0
2016-10-14 13:00:00,80.71,80.99,80.45,80.94,96540.0,80.71,80.99,80.45,80.94,96540.0
2016-10-14 13:30:00,80.91,81.15,80.66,80.66,110759.0,80.91,81.15,80.66,80.66,110759.0
2016-10-14 14:00:00,80.69,80.69,80.14,80.21,71902.0,80.69,80.69,80.14,80.21,71902.0
2016-10-14 14:30:00,80.24,80.3,79.4,79.42,85811.0,80.24,80.3,79.4,79.42,85811.0
2016-10-14 15:00:00,79.42,79.71,79.41,79.58,92401.0,79.42,79.71,79.41,79.58,92401.0
2016-10-14 15:30:00,79.59,79.78,79.2,79.23,297567.0,79.59,79.78,79.2,79.23,297567.0
2016-10-17 09:30:00,79.36,79.74,78.54,78.92,218697.0,79.36,79.74,78.54,78.92,218697.0
2016-10-17 10:00:00,78.92,80.24,78.5,80.24,156372.0,78.92,80.24,78.5,80.24,156372.0
2016-10-17 10:30:00,80.26,80.48,79.5,79.71,211672.0,80.26,80.48,79.5,79.71,211672.0
2016-10-17 11:00:00,79.74,80.33,79.73,80.33,67387.0,79.74,80.33,79.73,80.33,67387.0
2016-10-17 11:30:00,80.33,81.54,80.32,81.34,187015.0,80.33,81.54,80.32,81.34,187015.0
2016-10-17 12:00:00,81.34,81.38,80.72,80.96,86141.0,81.34,81.38,80.72,80.96,86141.0
2016-10-17 12:30:00,80.97,81.08,80.65,80.77,40615.0,80.97,81.08,80.65,80.77,40615.0
2016-10-17 13:00:00,80.73,80.83,80.34,80.54,47985.0,80.73,80.83,80.34,80.54,47985.0
2016-10-17 13:30:00,80.56,80.77,80.17,80.23,47921.0,80.56,80.77,80.17,80.23,47921.0
2016-10-17 14:00:00,80.27,80.73,80.26,80.69,72281.0,80.27,80.73,80.26,80.69,72281.0
2016-10-17 14:30:00,80.71,80.77,80.4,80.68,88654.0,80.71,80.77,80.4,80.68,88654.0
2016-10-17 15:00:00,80.68,80.74,80.5,80.53,71923.0,80.68,80.74,80.5,80.53,71923.0
2016-10-17 15:30:00,80.51,80.67,80.43,80.51,204108.0,80.51,80.67,80.43,80.51,204108.0
2016-10-18 09:30:00,81.73,83.09,81.73,82.24,139696.0,81.73,83.09,81.73,82.24,139696.0
2016-10-18 10:00:00,82.21,82.64,82.12,82.22,58278.0,82.21,82.64,82.12,82.22,58278.0
2016-10-18 10:30:00,82.26,82.52,81.75,81.79,74860.0,82.26,82.52,81.75,81.79,74860.0
2016-10-18 11:00:00,81.78,82.14,81.76,82.09,42607.0,81.78,82.14,81.76,82.09,42607.0
2016-10-18 11:30:00,82.06,82.39,82.01,82.23,58622.0,82.06,82.39,82.01,82.23,58622.0
2016-10-18 12:00:00,82.26,82.5,82.08,82.48,40597.0,82.26,82.5,82.08,82.48,40597.0
2016-10-18 12:30:00,82.48,82.55,82.2,82.55,62577.0,82.48,82.55,82.2,82.55,62577.0
2016-10-18 13:00:00,82.55,82.8,82.5,82.69,73628.0,82.55,82.8,82.5,82.69,73628.0
2016-10-18 13:30:00,82.69,82.83,82.5,82.8,88526.0,82.69,82.83,82.5,82.8,88526.0
2016-10-18 14:00:00,82.78,82.99,82.7,82.94,96389.0,82.78,82.99,82.7,82.94,96389.0
2016-10-18 14:30:00,82.97,83.01,82.82,82.98,71217.0,82.97,83.01,82.82,82.98,71217.0
2016-10-18 15:00:00,82.98,83.0,82.86,82.96,92648.0,82.98,83.0,82.86,82.96,92648.0
2016-10-18 15:30:00,82.97,83.14,82.76,82.96,246092.0,82.97,83.14,82.76,82.96,246092.0
2016-10-19 09:30:00,82.88,82.89,81.7,81.79,83966.0,82.88,82.89,81.7,81.79,83966.0
2016-10-19 10:00:00,81.77,81.88,81.21,81.77,82104.0,81.77,81.88,81.21,81.77,82104.0
2016-10-19 10:30:00,81.82,82.6,81.68,82.6,125874.0,81.82,82.6,81.68,82.6,125874.0
2016-10-19 11:00:00,82.6,82.61,81.49,81.56,143426.0,82.6,82.61,81.49,81.56,143426.0
2016-10-19 11:30:00,81.55,82.04,81.52,81.74,68974.0,81.55,82.04,81.52,81.74,68974.0
2016-10-19 12:00:00,81.72,81.85,81.57,81.74,67004.0,81.72,81.85,81.57,81.74,67004.0
2016-10-19 12:30:00,81.77,81.77,81.48,81.62,36685.0,81.77,81.77,81.48,81.62,36685.0
2016-10-19 13:00:00,81.62,82.14,81.6,82.09,49274.0,81.62,82.14,81.6,82.09,49274.0
2016-10-19 13:30:00,82.08,82.15,81.83,81.91,53585.0,82.08,82.15,81.83,81.91,53585.0
2016-10-19 14:00:00,81.92,82.03,81.73,81.79,42103.0,81.92,82.03,81.73,81.79,42103.0
2016-10-19 14:30:00,81.79,81.99,81.69,81.97,58069.0,81.79,81.99,81.69,81.97,58069.0
2016-10-19 15:00:00,81.97,82.18,81.93,81.94,62137.0,81.97,82.18,81.93,81.94,62137.0
2016-10-19 15:30:00,81.93,82.09,81.81,81.84,147556.0,81.93,82.09,81.81,81.84,147556.0
2016-10-20 09:30:00,81.4,83.26,81.4,82.87,78676.0,81.4,83.26,81.4,82.87,78676.0
2016-10-20 10:00:00,82.88,83.09,82.16,82.25,34013.0,82.88,83.09,82.16,82.25,34013.0
2016-10-20 10:30:00,82.22,82.24,81.73,81.84,62589.0,82.22,82.24,81.73,81.84,62589.0
2016-10-20 11:00:00,81.87,82.21,81.57,82.05,37297.0,81.87,82.21,81.57,82.05,37297.0
2016-10-20 11:30:00,82.02,82.3,81.94,82.3,25074.0,82.02,82.3,81.94,82.3,25074.0
2016-10-20 12:00:00,82.39,82.71,82.34,82.49,29377.0,82.39,82.71,82.34,82.49,29377.0
2016-10-20 12:30:00,82.47,82.85,82.29,82.77,37826.0,82.47,82.85,82.29,82.77,37826.0
2016-10-20 13:00:00,82.77,82.83,82.45,82.79,40887.0,82.77,82.83,82.45,82.79,40887.0
2016-10-20 13:30:00,82.85,82.95,82.31,82.4,31052.0,82.85,82.95,82.31,82.4,31052.0
2016-10-20 14:00:00,82.4,82.52,82.27,82.35,28310.0,82.4,82.52,82.27,82.35,28310.0
2016-10-20 14:30:00,82.35,82.43,82.13,82.22,22800.0,82.35,82.43,82.13,82.22,22800.0
2016-10-20 15:00:00,82.2,82.64,82.13,82.58,74187.0,82.2,82.64,82.13,82.58,74187.0
2016-10-20 15:30:00,82.6,83.11,82.54,82.91,266874.0,82.6,83.11,82.54,82.91,266874.0
2016-10-21 09:30:00,82.34,82.34,81.05,81.67,134267.0,82.34,82.34,81.05,81.67,134267.0
2016-10-21 10:00:00,81.61,81.89,81.28,81.65,58885.0,81.61,81.89,81.28,81.65,58885.0
2016-10-21 10:30:00,81.65,82.19,81.65,82.04,45942.0,81.65,82.19,81.65,82.04,45942.0
2016-10-21 11:00:00,82.01,82.07,81.79,82.04,45217.0,82.01,82.07,81.79,82.04,45217.0
2016-10-21 11:30:00,82.04,82.6,81.98,82.31,38271.0,82.04,82.6,81.98,82.31,38271.0
2016-10-21 12:00:00,82.32,82.32,81.64,81.64,12489.0,82.32,82.32,81.64,81.64,12489.0
2016-10-21 12:30:00,81.63,81.73,81.38,81.49,20465.0,81.63,81.73,81.38,81.49,20465.0
2016-10-21 13:00:00,81.44,81.44,80.84,80.88,66504.0,81.44,81.44,80.84,80.88,66504.0
2016-10-21 13:30:00,80.9,81.21,80.71,81.15,118034.0,80.9,81.21,80.71,81.15,118034.0
2016-10-21 14:00:00,81.13,81.13,80.88,81.01,45072.0,81.13,81.13,80.88,81.01,45072.0
2016-10-21 14:30:00,80.96,81.26,80.9,81.19,32697.0,80.96,81.26,80.9,81.19,32697.0
2016-10-21 15:00:00,81.16,81.22,80.91,80.91,53659.0,81.16,81.22,80.91,80.91,53659.0
2016-10-21 15:30:00,80.92,80.92,80.69,80.76,134739.0,80.92,80.92,80.69,80.76,134739.0
2016-10-24 09:30:00,80.53,80.53,78.04,78.06,290976.0,80.53,80.53,78.04,78.06,290976.0
2016-10-24 10:00:00,78.05,79.48,77.9,79.23,256536.0,78.05,79.48,77.9,79.23,256536.0
2016-10-24 10:30:00,79.23,80.12,78.98,79.35,116860.0,79.23,80.12,78.98,79.35,116860.0
2016-10-24 11:00:00,79.39,79.7,79.29,79.32,48357.0,79.39,79.7,79.29,79.32,48357.0
2016-10-24 11:30:00,79.35,79.6,78.97,79.46,57004.0,79.35,79.6,78.97,79.46,57004.0
2016-10-24 12:00:00,79.5,79.61,79.34,79.39,38298.0,79.5,79.61,79.34,79.39,38298.0
2016-10-24 12:30:00,79.38,79.45,79.25,79.33,26392.0,79.38,79.45,79.25,79.33,26392.0
2016-10-24 13:00:00,79.34,79.34,79.16,79.19,40465.0,79.34,79.34,79.16,79.19,40465.0
2016-10-24 13:30:00,79.2,79.24,78.98,78.98,51357.0,79.2,79.24,78.98,78.98,51357.0
2016-10-24 14:00:00,78.99,79.03,78.55,78.65,288682.0,78.99,79.03,78.55,78.65,288682.0
2016-10-24 14:30:00,78.62,79.05,78.61,78.99,60707.0,78.62,79.05,78.61,78.99,60707.0
2016-10-24 15:00:00,78.98,79.12,78.89,79.0,82014.0,78.98,79.12,78.89,79.0,82014.0
2016-10-24 15:30:00,79.0,79.02,78.68,78.72,283814.0,79.0,79.02,78.68,78.72,283814.0
2016-10-25 09:30:00,78.88,79.75,78.27,79.5,132744.0,78.88,79.75,78.27,79.5,132744.0
2016-10-25 10:00:00,79.5,79.59,78.84,78.85,110862.0,79.5,79.59,78.84,78.85,110862.0
2016-10-25 10:30:00,78.87,78.95,78.29,78.78,97386.0,78.87,78.95,78.29,78.78,97386.0
2016-10-25 11:00:00,78.79,78.86,78.28,78.29,92685.0,78.79,78.86,78.28,78.29,92685.0
2016-10-25 11:30:00,78.3,78.35,78.03,78.05,90287.0,78.3,78.35,78.03,78.05,90287.0
2016-10-25 12:00:00,78.03,78.04,77.75,77.77,81206.0,78.03,78.04,77.75,77.77,81206.0
2016-10-25 12:30:00,77.76,77.86,77.43,77.71,109044.0,77.76,77.86,77.43,77.71,109044.0
2016-10-25 13:00:00,77.7,78.35,77.56,78.35,148918.0,77.7,78.35,77.56,78.35,148918.0
2016-10-25 13:30:00,78.31,78.59,78.06,78.55,154144.0,78.31,78.59,78.06,78.55,154144.0
2016-10-25 14:00:00,78.56,78.73,78.37,78.71,183482.0,78.56,78.73,78.37,78.71,183482.0
2016-10-25 14:30:00,78.71,78.97,78.54,78.94,99812.0,78.71,78.97,78.54,78.94,99812.0
2016-10-25 15:00:00,78.89,78.98,78.67,78.78,221788.0,78.89,78.98,78.67,78.78,221788.0
2016-10-25 15:30:00,78.78,79.0,78.57,78.67,353234.0,78.78,79.0,78.57,78.67,353234.0
2016-10-26 09:30:00,81.9,82.81,79.28,81.19,749188.0,81.9,82.81,79.28,81.19,749188.0
2016-10-26 10:00:00,81.2,81.74,80.14,80.5,439649.0,81.2,81.74,80.14,80.5,439649.0
2016-10-26 10:30:00,80.53,80.97,80.22,80.89,135702.0,80.53,80.97,80.22,80.89,135702.0
2016-10-26 11:00:00,80.84,80.99,80.35,80.35,99233.0,80.84,80.99,80.35,80.35,99233.0
2016-10-26 11:30:00,80.32,80.49,79.95,79.96,131005.0,80.32,80.49,79.95,79.96,131005.0
2016-10-26 12:00:00,79.96,80.15,78.92,78.92,195498.0,79.96,80.15,78.92,78.92,195498.0
2016-10-26 12:30:00,78.93,78.93,77.59,78.5,356569.0,78.93,78.93,77.59,78.5,356569.0
2016-10-26 13:00:00,78.5,78.55,77.62,77.83,164382.0,78.5,78.55,77.62,77.83,164382.0
2016-10-26 13:30:00,77.82,77.84,76.67,77.64,296360.0,77.82,77.84,76.67,77.64,296360.0
2016-10-26 14:00:00,77.71,78.14,77.27,77.8,246086.0,77.71,78.14,77.27,77.8,246086.0
2016-10-26 14:30:00,77.76,79.29,77.76,79.1,345541.0,77.76,79.29,77.76,79.1,345541.0
2016-10-26 15:00:00,79.02,79.23,78.97,78.98,184465.0,79.02,79.23,78.97,78.98,184465.0
2016-10-26 15:30:00,79.02,79.05,78.49,78.71,287759.0,79.02,79.05,78.49,78.71,287759.0
2016-10-27 09:30:00,79.39,81.04,78.91,81.02,251765.0,79.39,81.04,78.91,81.02,251765.0
2016-10-27 10:00:00,81.04,81.05,79.58,79.72,212205.0,81.04,81.05,79.58,79.72,212205.0
2016-10-27 10:30:00,79.69,79.88,78.56,78.74,189259.0,79.69,79.88,78.56,78.74,189259.0
2016-10-27 11:00:00,78.71,79.02,78.21,78.38,217239.0,78.71,79.02,78.21,78.38,217239.0
2016-10-27 11:30:00,78.41,78.41,77.81,77.95,149667.0,78.41,78.41,77.81,77.95,149667.0
2016-10-27 12:00:00,77.99,78.12,77.69,77.73,138602.0,77.99,78.12,77.69,77.73,138602.0
2016-10-27 12:30:00,77.76,77.8,77.39,77.5,89506.0,77.76,77.8,77.39,77.5,89506.0
2016-10-27 13:00:00,77.5,77.51,76.97,76.97,140999.0,77.5,77.51,76.97,76.97,140999.0
2016-10-27 13:30:00,76.95,77.01,75.98,75.98,220728.0,76.95,77.01,75.98,75.98,220728.0
2016-10-27 14:00:00,76.02,76.42,75.62,75.93,239245.0,76.02,76.42,75.62,75.93,239245.0
2016-10-27 14:30:00,75.9,75.98,75.01,75.59,320652.0,75.9,75.98,75.01,75.59,320652.0
2016-10-27 15:00:00,75.58,75.76,75.09,75.19,226866.0,75.58,75.76,75.09,75.19,226866.0
2016-10-27 15:30:00,75.18,75.97,75.12,75.88,651885.0,75.18,75.97,75.12,75.88,651885.0
2016-10-28 09:30:00,75.35,77.9,74.95,77.89,319786.0,75.35,77.9,74.95,77.89,319786.0
2016-10-28 10:00:00,77.8,78.39,76.9,78.31,262051.0,77.8,78.39,76.9,78.31,262051.0
2016-10-28 10:30:00,78.35,78.83,76.57,76.95,527097.0,78.35,78.83,76.57,76.95,527097.0
2016-10-28 11:00:00,77.0,77.04,76.53,76.58,164777.0,77.0,77.04,76.53,76.58,164777.0
2016-10-28 11:30:00,76.64,76.94,76.51,76.62,113051.0,76.64,76.94,76.51,76.62,113051.0
2016-10-28 12:00:00,76.61,77.76,76.53,77.65,132382.0,76.61,77.76,76.53,77.65,132382.0
2016-10-28 12:30:00,77.67,78.97,77.67,78.48,250899.0,77.67,78.97,77.67,78.48,250899.0
2016-10-28 13:00:00,78.48,79.3,78.43,79.12,209157.0,78.48,79.3,78.43,79.12,209157.0
2016-10-28 13:30:00,79.09,79.09,78.17,78.37,199755.0,79.09,79.09,78.17,78.37,199755.0
2016-10-28 14:00:00,78.34,78.51,77.83,77.84,121966.0,78.34,78.51,77.83,77.84,121966.0
2016-10-28 14:30:00,77.84,77.88,77.13,77.74,121991.0,77.84,77.88,77.13,77.74,121991.0
2016-10-28 15:00:00,77.71,78.12,77.46,78.02,132309.0,77.71,78.12,77.46,78.02,132309.0
2016-10-28 15:30:00,78.02,78.02,77.45,77.59,333405.0,78.02,78.02,77.45,77.59,333405.0
2016-10-31 09:30:00,77.61,77.88,76.67,77.05,227025.0,77.61,77.88,76.67,77.05,227025.0
2016-10-31 10:00:00,77.09,77.3,76.28,76.43,88243.0,77.09,77.3,76.28,76.43,88243.0
2016-10-31 10:30:00,76.43,76.8,76.3,76.77,90162.0,76.43,76.8,76.3,76.77,90162.0
2016-10-31 11:00:00,76.76,76.94,76.55,76.81,108701.0,76.76,76.94,76.55,76.81,108701.0
2016-10-31 11:30:00,76.87,77.28,76.73,77.24,87405.0,76.87,77.28,76.73,77.24,87405.0
2016-10-31 12:00:00,77.27,77.34,76.62,76.68,81421.0,77.27,77.34,76.62,76.68,81421.0
2016-10-31 12:30:00,76.62,76.66,76.29,76.36,31609.0,76.62,76.66,76.29,76.36,31609.0
2016-10-31 13:00:00,76.34,76.53,76.23,76.53,124974.0,76.34,76.53,76.23,76.53,124974.0
2016-10-31 13:30:00,76.53,76.57,76.35,76.35,47216.0,76.53,76.57,76.35,76.35,47216.0
2016-10-31 14:00:00,76.38,76.54,76.21,76.46,96323.0,76.38,76.54,76.21,76.46,96323.0
2016-10-31 14:30:00,76.45,76.52,76.15,76.15,53539.0,76.45,76.52,76.15,76.15,53539.0
2016-10-31 15:00:00,76.14,76.32,75.85,76.15,100160.0,76.14,76.32,75.85,76.15,100160.0
2016-10-31 15:30:00,76.17,76.17,75.77,75.87,204774.0,76.17,76.17,75.77,75.87,204774.0
2016-11-01 09:30:00,75.26,75.88,73.3,75.88,401883.0,75.26,75.88,73.3,75.88,401883.0
2016-11-01 10:00:00,75.81,76.31,75.42,75.42,99706.0,75.81,76.31,75.42,75.42,99706.0
2016-11-01 10:30:00,75.42,76.13,75.39,76.06,164321.0,75.42,76.13,75.39,76.06,164321.0
2016-11-01 11:00:00,76.13,76.98,75.99,76.65,157562.0,76.13,76.98,75.99,76.65,157562.0
2016-11-01 11:30:00,76.63,76.63,76.1,76.22,60638.0,76.63,76.63,76.1,76.22,60638.0
2016-11-01 12:00:00,76.24,76.59,76.16,76.35,54262.0,76.24,76.59,76.16,76.35,54262.0
2016-11-01 12:30:00,76.36,76.94,76.32,76.7,62649.0,76.36,76.94,76.32,76.7,62649.0
2016-11-01 13:00:00,76.7,76.81,76.08,76.32,93534.0,76.7,76.81,76.08,76.32,93534.0
2016-11-01 13:30:00,76.3,76.35,76.01,76.27,118993.0,76.3,76.35,76.01,76.27,118993.0
2016-11-01 14:00:00,76.28,76.68,76.0,76.63,126418.0,76.28,76.68,76.0,76.63,126418.0
2016-11-01 14:30:00,76.62,77.11,76.43,76.87,93334.0,76.62,77.11,76.43,76.87,93334.0
2016-11-01 15:00:00,76.85,77.48,76.76,77.4,145153.0,76.85,77.48,76.76,77.4,145153.0
2016-11-01 15:30:00,77.38,77.99,77.36,77.89,351286.0,77.38,77.99,77.36,77.89,351286.0
2016-11-02 09:30:00,77.6,77.7,76.82,77.34,67153.0,77.6,77.7,76.82,77.34,67153.0
2016-11-02 10:00:00,77.35,78.38,77.35,78.03,78664.0,77.35,78.38,77.35,78.03,78664.0
2016-11-02 10:30:00,77.94,78.18,77.0,77.02,97688.0,77.94,78.18,77.0,77.02,97688.0
2016-11-02 11:00:00,76.99,77.62,76.77,77.62,104174.0,76.99,77.62,76.77,77.62,104174.0
2016-11-02 11:30:00,77.64,77.78,77.04,77.13,38605.0,77.64,77.78,77.04,77.13,38605.0
2016-11-02 12:00:00,77.1,77.94,76.81,77.66,121902.0,77.1,77.94,76.81,77.66,121902.0
2016-11-02 12:30:00,77.69,78.12,77.69,78.06,105860.0,77.69,78.12,77.69,78.06,105860.0
2016-11-02 13:00:00,78.04,78.12,77.63,77.73,220430.0,78.04,78.12,77.63,77.73,220430.0
2016-11-02 13:30:00,77.72,78.18,77.66,78.01,117947.0,77.72,78.18,77.66,78.01,117947.0
2016-11-02 14:00:00,78.01,78.43,77.62,78.08,167310.0,78.01,78.43,77.62,78.08,167310.0
2016-11-02 14:30:00,78.17,78.33,78.0,78.12,102856.0,78.17,78.33,78.0,78.12,102856.0
2016-11-02 15:00:00,78.06,78.29,78.0,78.28,177761.0,78.06,78.29,78.0,78.28,177761.0
2016-11-02 15:30:00,78.28,78.34,77.99,78.0,446177.0,78.28,78.34,77.99,78.0,446177.0
2016-11-03 09:30:00,78.43,78.49,77.85,78.23,71422.0,78.43,78.49,77.85,78.23,71422.0
2016-11-03 10:00:00,78.06,78.43,78.0,78.16,139297.0,78.06,78.43,78.0,78.16,139297.0
2016-11-03 10:30:00,78.16,78.29,77.96,78.02,178900.0,78.16,78.29,77.96,78.02,178900.0
2016-11-03 11:00:00,78.07,78.42,77.83,78.42,112998.0,78.07,78.42,77.83,78.42,112998.0
2016-11-03 11:30:00,78.38,78.52,77.96,77.99,77879.0,78.38,78.52,77.96,77.99,77879.0
2016-11-03 12:00:00,78.0,78.08,77.76,77.99,92766.0,78.0,78.08,77.76,77.99,92766.0
2016-11-03 12:30:00,78.02,78.15,77.56,78.13,80570.0,78.02,78.15,77.56,78.13,80570.0
2016-11-03 13:00:00,78.1,78.33,77.71,78.18,90904.0,78.1,78.33,77.71,78.18,90904.0
2016-11-03 13:30:00,78.18,78.38,78.05,78.22,60531.0,78.18,78.38,78.05,78.22,60531.0
2016-11-03 14:00:00,78.21,78.29,77.76,78.0,98881.0,78.21,78.29,77.76,78.0,98881.0
2016-11-03 14:30:00,78.0,78.17,77.86,78.02,187428.0,78.0,78.17,77.86,78.02,187428.0
2016-11-03 15:00:00,78.01,78.01,77.62,77.76,139375.0,78.01,78.01,77.62,77.76,139375.0
2016-11-03 15:30:00,77.79,77.88,77.55,77.69,436954.0,77.79,77.88,77.55,77.69,436954.0
2016-11-04 09:30:00,77.39,80.92,77.39,79.22,235311.0,77.39,80.92,77.39,79.22,235311.0
2016-11-04 10:00:00,79.35,79.89,79.33,79.72,142347.0,79.35,79.89,79.33,79.72,142347.0
2016-11-04 10:30:00,79.7,79.7,78.74,79.21,114607.0,79.7,79.7,78.74,79.21,114607.0
2016-11-04 11:00:00,79.25,79.8,79.25,79.76,84205.0,79.25,79.8,79.25,79.76,84205.0
2016-11-04 11:30:00,79.76,79.82,79.45,79.61,61144.0,79.76,79.82,79.45,79.61,61144.0
2016-11-04 12:00:00,79.58,79.76,79.18,79.33,86046.0,79.58,79.76,79.18,79.33,86046.0
2016-11-04 12:30:00,79.27,79.32,78.85,79.05,104873.0,79.27,79.32,78.85,79.05,104873.0
2016-11-04 13:00:00,79.06,79.06,78.35,78.68,78919.0,79.06,79.06,78.35,78.68,78919.0
2016-11-04 13:30:00,78.68,79.66,78.67,79.61,61864.0,78.68,79.66,78.67,79.61,61864.0
2016-11-04 14:00:00,79.6,79.75,79.43,79.63,93421.0,79.6,79.75,79.43,79.63,93421.0
2016-11-04 14:30:00,79.63,79.63,78.84,78.87,62976.0,79.63,79.63,78.84,78.87,62976.0
2016-11-04 15:00:00,78.85,79.01,78.62,79.01,82010.0,78.85,79.01,78.62,79.01,82010.0
2016-11-04 15:30:00,79.0,79.18,78.71,78.95,248174.0,79.0,79.18,78.71,78.95,248174.0
2016-11-07 09:30:00,80.38,80.77,79.31,80.75,168466.0,80.38,80.77,79.31,80.75,168466.0
2016-11-07 10:00:00,80.76,81.23,80.5,81.11,111047.0,80.76,81.23,80.5,81.11,111047.0
2016-11-07 10:30:00,81.07,81.68,81.02,81.65,88058.0,81.07,81.68,81.02,81.65,88058.0
2016-11-07 11:00:00,81.65,82.56,81.51,82.15,107734.0,81.65,82.56,81.51,82.15,107734.0
2016-11-07 11:30:00,82.13,82.82,82.13,82.69,111939.0,82.13,82.82,82.13,82.69,111939.0
2016-11-07 12:00:00,82.65,82.88,82.09,82.09,132468.0,82.65,82.88,82.09,82.09,132468.0
2016-11-07 12:30:00,82.09,82.49,82.01,82.3,61474.0,82.09,82.49,82.01,82.3,61474.0
2016-11-07 13:00:00,82.25,82.69,81.84,82.11,72220.0,82.25,82.69,81.84,82.11,72220.0
2016-11-07 13:30:00,82.14,82.48,81.97,82.21,83832.0,82.14,82.48,81.97,82.21,83832.0
2016-11-07 14:00:00,82.21,82.78,82.08,82.74,84532.0,82.21,82.78,82.08,82.74,84532.0
2016-11-07 14:30:00,82.71,83.13,82.7,82.94,160960.0,82.71,83.13,82.7,82.94,160960.0
2016-11-07 15:00:00,82.97,83.94,82.83,83.18,162199.0,82.97,83.94,82.83,83.18,162199.0
2016-11-07 15:30:00,83.16,83.45,82.74,83.23,371584.0,83.16,83.45,82.74,83.23,371584.0
2016-11-08 09:30:00,82.73,83.73,81.97,82.48,178344.0,82.73,83.73,81.97,82.48,178344.0
2016-11-08 10:00:00,82.35,82.81,82.31,82.55,68255.0,82.35,82.81,82.31,82.55,68255.0
2016-11-08 10:30:00,82.5,82.6,81.85,82.17,70563.0,82.5,82.6,81.85,82.17,70563.0
2016-11-08 11:00:00,82.18,82.94,82.1,82.55,89624.0,82.18,82.94,82.1,82.55,89624.0
2016-11-08 11:30:00,82.61,83.51,82.56,83.51,40310.0,82.61,83.51,82.56,83.51,40310.0
2016-11-08 12:00:00,83.52,84.21,83.4,83.55,59194.0,83.52,84.21,83.4,83.55,59194.0
2016-11-08 12:30:00,83.54,83.81,83.07,83.64,39260.0,83.54,83.81,83.07,83.64,39260.0
2016-11-08 13:00:00,83.67,83.78,83.03,83.11,172978.0,83.67,83.78,83.03,83.11,172978.0
2016-11-08 13:30:00,83.18,83.77,82.97,83.06,67987.0,83.18,83.77,82.97,83.06,67987.0
2016-11-08 14:00:00,83.05,83.23,82.53,82.63,139592.0,83.05,83.23,82.53,82.63,139592.0
2016-11-08 14:30:00,82.62,82.94,82.13,82.94,135850.0,82.62,82.94,82.13,82.94,135850.0
2016-11-08 15:00:00,82.91,83.21,82.62,83.02,80933.0,82.91,83.21,82.62,83.02,80933.0
2016-11-08 15:30:00,83.05,83.68,82.86,82.99,265366.0,83.05,83.68,82.86,82.99,265366.0
2016-11-09 09:30:00,88.92,93.8,88.09,90.7,646177.0,88.92,93.8,88.09,90.7,646177.0
2016-11-09 10:00:00,90.46,90.8,87.86,88.47,296812.0,90.46,90.8,87.86,88.47,296812.0
2016-11-09 10:30:00,88.52,90.11,87.79,89.97,271744.0,88.52,90.11,87.79,89.97,271744.0
2016-11-09 11:00:00,89.95,90.64,89.4,90.47,142877.0,89.95,90.64,89.4,90.47,142877.0
2016-11-09 11:30:00,90.42,91.46,90.42,90.92,107224.0,90.42,91.46,90.42,90.92,107224.0
2016-11-09 12:00:00,90.81,90.99,89.94,90.83,88826.0,90.81,90.99,89.94,90.83,88826.0
2016-11-09 12:30:00,90.71,91.99,90.66,91.91,153005.0,90.71,91.99,90.66,91.91,153005.0
2016-11-09 13:00:00,91.92,91.97,89.7,90.17,158314.0,91.92,91.97,89.7,90.17,158314.0
2016-11-09 13:30:00,90.21,91.93,90.15,91.6,184933.0,90.21,91.93,90.15,91.6,184933.0
2016-11-09 14:00:00,91.46,91.98,91.11,91.95,127277.0,91.46,91.98,91.11,91.95,127277.0
2016-11-09 14:30:00,91.97,93.05,91.94,92.55,139449.0,91.97,93.05,91.94,92.55,139449.0
2016-11-09 15:00:00,92.59,93.61,92.47,93.2,187450.0,92.59,93.61,92.47,93.2,187450.0
2016-11-09 15:30:00,93.19,93.25,92.25,92.88,465688.0,93.19,93.25,92.25,92.88,465688.0
2016-11-10 09:30:00,94.07,96.96,94.06,96.17,428030.0,94.07,96.96,94.06,96.17,428030.0
2016-11-10 10:00:00,96.15,96.47,94.32,95.51,404996.0,96.15,96.47,94.32,95.51,404996.0
2016-11-10 10:30:00,95.51,97.18,95.49,96.92,395093.0,95.51,97.18,95.49,96.92,395093.0
2016-11-10 11:00:00,96.86,97.93,96.78,97.08,284212.0,96.86,97.93,96.78,97.08,284212.0
2016-11-10 11:30:00,97.08,97.48,95.82,96.38,243120.0,97.08,97.48,95.82,96.38,243120.0
2016-11-10 12:00:00,96.49,96.81,96.05,96.5,117255.0,96.49,96.81,96.05,96.5,117255.0
2016-11-10 12:30:00,96.6,97.11,96.37,96.9,192670.0,96.6,97.11,96.37,96.9,192670.0
2016-11-10 13:00:00,96.89,97.0,96.27,96.47,83321.0,96.89,97.0,96.27,96.47,83321.0
2016-11-10 13:30:00,96.47,97.08,96.28,96.62,110130.0,96.47,97.08,96.28,96.62,110130.0
2016-11-10 14:00:00,96.58,97.07,96.41,96.98,96757.0,96.58,97.07,96.41,96.98,96757.0
2016-11-10 14:30:00,96.96,97.25,96.76,97.25,125264.0,96.96,97.25,96.76,97.25,125264.0
2016-11-10 15:00:00,97.25,97.3,96.12,96.2,284677.0,97.25,97.3,96.12,96.2,284677.0
2016-11-10 15:30:00,96.2,96.24,95.13,95.36,435318.0,96.2,96.24,95.13,95.36,435318.0
2016-11-11 09:30:00,94.28,95.25,90.73,90.94,320643.0,94.28,95.25,90.73,90.94,320643.0
2016-11-11 10:00:00,90.94,92.07,90.72,91.0,143560.0,90.94,92.07,90.72,91.0,143560.0
2016-11-11 10:30:00,91.05,91.1,90.03,90.36,188500.0,91.05,91.1,90.03,90.36,188500.0
2016-11-11 11:00:00,90.36,90.93,89.97,90.59,158376.0,90.36,90.93,89.97,90.59,158376.0
2016-11-11 11:30:00,90.67,92.23,90.66,91.77,260950.0,90.67,92.23,90.66,91.77,260950.0
2016-11-11 12:00:00,91.85,92.25,91.51,91.89,110541.0,91.85,92.25,91.51,91.89,110541.0
2016-11-11 12:30:00,91.92,92.55,91.61,91.97,103089.0,91.92,92.55,91.61,91.97,103089.0
2016-11-11 13:00:00,91.99,93.16,91.94,93.01,69058.0,91.99,93.16,91.94,93.01,69058.0
2016-11-11 13:30:00,92.97,93.14,92.12,92.15,77483.0,92.97,93.14,92.12,92.15,77483.0
2016-11-11 14:00:00,92.11,92.65,91.91,92.33,69597.0,92.11,92.65,91.91,92.33,69597.0
2016-11-11 14:30:00,92.32,92.38,91.82,91.93,48382.0,92.32,92.38,91.82,91.93,48382.0
2016-11-11 15:00:00,91.93,92.27,91.87,92.15,64683.0,91.93,92.27,91.87,92.15,64683.0
2016-11-11 15:30:00,92.14,92.68,91.95,92.0,507796.0,92.14,92.68,91.95,92.0,507796.0
2016-11-14 09:30:00,92.33,92.33,90.12,90.39,202076.0,92.33,92.33,90.12,90.39,202076.0
2016-11-14 10:00:00,90.32,91.23,89.64,90.78,141693.0,90.32,91.23,89.64,90.78,141693.0
2016-11-14 10:30:00,90.83,91.42,90.7,91.09,61661.0,90.83,91.42,90.7,91.09,61661.0
2016-11-14 11:00:00,91.11,91.54,91.0,91.35,190418.0,91.11,91.54,91.0,91.35,190418.0
2016-11-14 11:30:00,91.3,92.01,91.27,91.7,200224.0,91.3,92.01,91.27,91.7,200224.0
2016-11-14 12:00:00,91.74,92.12,91.51,92.08,69367.0,91.74,92.12,91.51,92.08,69367.0
2016-11-14 12:30:00,92.09,93.19,91.87,93.08,143823.0,92.09,93.19,91.87,93.08,143823.0
2016-11-14 13:00:00,93.09,94.33,93.05,94.06,166285.0,93.09,94.33,93.05,94.06,166285.0
2016-11-14 13:30:00,94.07,94.14,93.35,93.65,127873.0,94.07,94.14,93.35,93.65,127873.0
2016-11-14 14:00:00,93.68,94.01,93.45,93.98,92314.0,93.68,94.01,93.45,93.98,92314.0
2016-11-14 14:30:00,93.93,94.07,93.35,93.99,128043.0,93.93,94.07,93.35,93.99,128043.0
2016-11-14 15:00:00,93.9,94.38,93.72,94.31,142720.0,93.9,94.38,93.72,94.31,142720.0
2016-11-14 15:30:00,94.31,94.51,93.95,94.44,280911.0,94.31,94.51,93.95,94.44,280911.0
2016-11-15 09:30:00,94.14,94.18,92.8,93.34,110209.0,94.14,94.18,92.8,93.34,110209.0
2016-11-15 10:00:00,93.34,94.68,93.25,93.59,100087.0,93.34,94.68,93.25,93.59,100087.0
2016-11-15 10:30:00,93.54,93.9,93.29,93.42,62891.0,93.54,93.9,93.29,93.42,62891.0
2016-11-15 11:00:00,93.36,93.46,92.63,92.92,98968.0,93.36,93.46,92.63,92.92,98968.0
2016-11-15 11:30:00,92.88,93.48,92.85,93.2,51464.0,92.88,93.48,92.85,93.2,51464.0
2016-11-15 12:00:00,93.18,93.21,92.6,92.66,64683.0,93.18,93.21,92.6,92.66,64683.0
2016-11-15 12:30:00,92.66,92.77,91.98,92.19,57382.0,92.66,92.77,91.98,92.19,57382.0
2016-11-15 13:00:00,92.18,92.59,92.04,92.48,29906.0,92.18,92.59,92.04,92.48,29906.0
2016-11-15 13:30:00,92.44,92.82,91.97,91.99,71785.0,92.44,92.82,91.97,91.99,71785.0
2016-11-15 14:00:00,92.06,92.74,92.04,92.63,221655.0,92.06,92.74,92.04,92.63,221655.0
2016-11-15 14:30:00,92.67,92.7,91.96,92.6,227858.0,92.67,92.7,91.96,92.6,227858.0
2016-11-15 15:00:00,92.61,93.0,92.52,93.0,329480.0,92.61,93.0,92.52,93.0,329480.0
2016-11-15 15:30:00,92.98,93.14,92.84,93.06,419636.0,92.98,93.14,92.84,93.06,419636.0
2016-11-16 09:30:00,92.58,93.06,91.33,91.73,64713.0,92.58,93.06,91.33,91.73,64713.0
2016-11-16 10:00:00,91.94,92.18,91.52,91.96,108247.0,91.94,92.18,91.52,91.96,108247.0
2016-11-16 10:30:00,92.0,92.26,91.3,91.59,216394.0,92.0,92.26,91.3,91.59,216394.0
2016-11-16 11:00:00,91.59,92.14,91.47,92.09,71527.0,91.59,92.14,91.47,92.09,71527.0
2016-11-16 11:30:00,92.1,92.15,91.79,91.86,85016.0,92.1,92.15,91.79,91.86,85016.0
2016-11-16 12:00:00,91.86,92.09,91.7,91.78,63251.0,91.86,92.09,91.7,91.78,63251.0
2016-11-16 12:30:00,91.78,92.0,91.24,91.46,80781.0,91.78,92.0,91.24,91.46,80781.0
2016-11-16 13:00:00,91.48,91.64,91.36,91.57,36092.0,91.48,91.64,91.36,91.57,36092.0
2016-11-16 13:30:00,91.61,91.93,91.5,91.68,28163.0,91.61,91.93,91.5,91.68,28163.0
2016-11-16 14:00:00,91.64,91.72,91.38,91.63,44560.0,91.64,91.72,91.38,91.63,44560.0
2016-11-16 14:30:00,91.58,91.59,91.24,91.38,37688.0,91.58,91.59,91.24,91.38,37688.0
2016-11-16 15:00:00,91.41,91.53,90.61,90.69,119444.0,91.41,91.53,90.61,90.69,119444.0
2016-11-16 15:30:00,90.71,90.79,90.43,90.46,177518.0,90.71,90.79,90.43,90.46,177518.0
2016-11-17 09:30:00,90.67,91.2,90.01,90.51,194447.0,90.67,91.2,90.01,90.51,194447.0
2016-11-17 10:00:00,90.66,91.48,90.47,91.18,38299.0,90.66,91.48,90.47,91.18,38299.0
2016-11-17 10:30:00,91.22,91.84,90.83,91.22,57988.0,91.22,91.84,90.83,91.22,57988.0
2016-11-17 11:00:00,91.3,92.4,91.28,92.22,22922.0,91.3,92.4,91.28,92.22,22922.0
2016-11-17 11:30:00,92.2,92.28,91.79,91.89,34832.0,92.2,92.28,91.79,91.89,34832.0
2016-11-17 12:00:00,91.89,91.96,91.58,91.83,38367.0,91.89,91.96,91.58,91.83,38367.0
2016-11-17 12:30:00,91.84,91.84,91.41,91.42,35189.0,91.84,91.84,91.41,91.42,35189.0
2016-11-17 13:00:00,91.49,91.63,91.36,91.45,34749.0,91.49,91.63,91.36,91.45,34749.0
2016-11-17 13:30:00,91.46,91.53,91.13,91.18,58847.0,91.46,91.53,91.13,91.18,58847.0
2016-11-17 14:00:00,91.16,91.35,90.81,90.83,58426.0,91.16,91.35,90.81,90.83,58426.0
2016-11-17 14:30:00,90.82,91.35,90.66,91.26,51230.0,90.82,91.35,90.66,91.26,51230.0
2016-11-17 15:00:00,91.25,91.27,91.07,91.08,115988.0,91.25,91.27,91.07,91.08,115988.0
2016-11-17 15:30:00,91.08,91.38,91.04,91.2,263513.0,91.08,91.38,91.04,91.2,263513.0
2016-11-18 09:30:00,90.94,91.48,89.66,90.33,150532.0,90.94,91.48,89.66,90.33,150532.0
2016-11-18 10:00:00,90.3,90.76,90.09,90.44,33787.0,90.3,90.76,90.09,90.44,33787.0
2016-11-18 10:30:00,90.48,90.49,89.73,89.91,41920.0,90.48,90.49,89.73,89.91,41920.0
2016-11-18 11:00:00,89.81,89.89,89.6,89.71,71573.0,89.81,89.89,89.6,89.71,71573.0
2016-11-18 11:30:00,89.71,89.72,89.0,89.21,36525.0,89.71,89.72,89.0,89.21,36525.0
2016-11-18 12:00:00,89.18,89.56,89.18,89.49,59374.0,89.18,89.56,89.18,89.49,59374.0
2016-11-18 12:30:00,89.5,90.07,89.5,90.05,17980.0,89.5,90.07,89.5,90.05,17980.0
2016-11-18 13:00:00,90.09,90.12,89.62,89.7,27842.0,90.09,90.12,89.62,89.7,27842.0
2016-11-18 13:30:00,89.7,90.06,89.65,89.81,28200.0,89.7,90.06,89.65,89.81,28200.0
2016-11-18 14:00:00,89.8,89.86,89.58,89.59,40303.0,89.8,89.86,89.58,89.59,40303.0
2016-11-18 14:30:00,89.57,89.83,89.57,89.65,33297.0,89.57,89.83,89.57,89.65,33297.0
2016-11-18 15:00:00,89.62,89.73,89.5,89.64,49298.0,89.62,89.73,89.5,89.64,49298.0
2016-11-18 15:30:00,89.63,89.66,89.33,89.45,303799.0,89.63,89.66,89.33,89.45,303799.0
2016-11-21 09:30:00,89.95,90.51,89.04,89.72,68455.0,89.95,90.51,89.04,89.72,68455.0
2016-11-21 10:00:00,89.72,89.97,89.02,89.07,69880.0,89.72,89.97,89.02,89.07,69880.0
2016-11-21 10:30:00,89.08,89.44,88.83,89.41,79451.0,89.08,89.44,88.83,89.41,79451.0
2016-11-21 11:00:00,89.54,89.71,88.98,89.07,44749.0,89.54,89.71,88.98,89.07,44749.0
2016-11-21 11:30:00,89.23,89.24,88.79,88.96,95205.0,89.23,89.24,88.79,88.96,95205.0
2016-11-21 12:00:00,88.96,89.24,88.95,89.19,70823.0,88.96,89.24,88.95,89.19,70823.0
2016-11-21 12:30:00,89.18,89.33,89.06,89.15,51328.0,89.18,89.33,89.06,89.15,51328.0
2016-11-21 13:00:00,89.15,89.2,88.76,88.85,36268.0,89.15,89.2,88.76,88.85,36268.0
2016-11-21 13:30:00,88.82,89.22,88.82,89.09,44985.0,88.82,89.22,88.82,89.09,44985.0
2016-11-21 14:00:00,89.13,89.2,88.88,89.08,50949.0,89.13,89.2,88.88,89.08,50949.0
2016-11-21 14:30:00,89.06,89.24,88.97,89.0,73343.0,89.06,89.24,88.97,89.0,73343.0
2016-11-21 15:00:00,89.03,89.18,88.85,88.85,73161.0,89.03,89.18,88.85,88.85,73161.0
2016-11-21 15:30:00,88.85,89.13,88.79,89.07,221517.0,88.85,89.13,88.79,89.07,221517.0
2016-11-22 09:30:00,89.32,89.75,88.18,88.33,74670.0,89.32,89.75,88.18,88.33,74670.0
2016-11-22 10:00:00,88.3,88.4,87.57,87.96,131300.0,88.3,88.4,87.57,87.96,131300.0
2016-11-22 10:30:00,87.91,87.91,86.37,86.39,131150.0,87.91,87.91,86.37,86.39,131150.0
2016-11-22 11:00:00,86.54,86.64,85.87,85.95,96178.0,86.54,86.64,85.87,85.95,96178.0
2016-11-22 11:30:00,85.86,86.06,85.4,85.56,112964.0,85.86,86.06,85.4,85.56,112964.0
2016-11-22 12:00:00,85.53,86.13,85.48,85.79,92880.0,85.53,86.13,85.48,85.79,92880.0
2016-11-22 12:30:00,85.82,86.09,85.72,85.97,72762.0,85.82,86.09,85.72,85.97,72762.0
2016-11-22 13:00:00,85.97,86.14,85.84,85.95,65504.0,85.97,86.14,85.84,85.95,65504.0
2016-11-22 13:30:00,85.92,86.06,85.63,85.67,64406.0,85.92,86.06,85.63,85.67,64406.0
2016-11-22 14:00:00,85.7,85.98,85.6,85.81,59278.0,85.7,85.98,85.6,85.81,59278.0
2016-11-22 14:30:00,85.81,86.04,85.77,85.93,76483.0,85.81,86.04,85.77,85.93,76483.0
2016-11-22 15:00:00,85.95,86.27,85.89,86.21,130393.0,85.95,86.27,85.89,86.21,130393.0
2016-11-22 15:30:00,86.21,86.33,86.11,86.2,233355.0,86.21,86.33,86.11,86.2,233355.0
2016-11-23 09:30:00,85.37,86.59,84.26,85.91,78815.0,85.37,86.59,84.26,85.91,78815.0
2016-11-23 10:00:00,86.0,87.2,85.98,86.86,66723.0,86.0,87.2,85.98,86.86,66723.0
2016-11-23 10:30:00,86.82,87.26,86.26,86.76,99834.0,86.82,87.26,86.26,86.76,99834.0
2016-11-23 11:00:00,86.7,86.76,85.46,85.54,62299.0,86.7,86.76,85.46,85.54,62299.0
2016-11-23 11:30:00,85.48,86.04,85.14,85.96,48829.0,85.48,86.04,85.14,85.96,48829.0
2016-11-23 12:00:00,86.06,86.39,85.92,86.39,33564.0,86.06,86.39,85.92,86.39,33564.0
2016-11-23 12:30:00,86.39,86.88,86.31,86.88,18562.0,86.39,86.88,86.31,86.88,18562.0
2016-11-23 13:00:00,86.81,86.85,86.62,86.73,29693.0,86.81,86.85,86.62,86.73,29693.0
2016-11-23 13:30:00,86.76,86.92,86.43,86.59,18342.0,86.76,86.92,86.43,86.59,18342.0
2016-11-23 14:00:00,86.61,86.95,86.56,86.94,20742.0,86.61,86.95,86.56,86.94,20742.0
2016-11-23 14:30:00,86.9,87.01,86.63,86.65,25920.0,86.9,87.01,86.63,86.65,25920.0
2016-11-23 15:00:00,86.68,87.09,86.68,86.97,33930.0,86.68,87.09,86.68,86.97,33930.0
2016-11-23 15:30:00,86.99,87.47,86.96,87.34,205787.0,86.99,87.47,86.96,87.34,205787.0
2016-11-25 09:30:00,87.71,87.97,86.29,87.19,51909.0,87.71,87.97,86.29,87.19,51909.0
2016-11-25 10:00:00,87.14,87.42,86.88,87.08,93465.0,87.14,87.42,86.88,87.08,93465.0
2016-11-25 10:30:00,87.02,87.25,86.8,86.95,43874.0,87.02,87.25,86.8,86.95,43874.0
2016-11-25 11:00:00,86.95,87.45,86.95,87.34,71170.0,86.95,87.45,86.95,87.34,71170.0
2016-11-25 11:30:00,87.39,87.57,87.18,87.47,89152.0,87.39,87.57,87.18,87.47,89152.0
2016-11-25 12:00:00,87.44,87.57,87.18,87.51,84120.0,87.44,87.57,87.18,87.51,84120.0
2016-11-25 12:30:00,87.55,87.87,87.24,87.77,204560.0,87.55,87.87,87.24,87.77,204560.0
2016-11-28 09:30:00,87.47,88.0,86.13,86.84,252415.0,87.47,88.0,86.13,86.84,252415.0
2016-11-28 10:00:00,86.89,87.16,86.46,87.12,79127.0,86.89,87.16,86.46,87.12,79127.0
2016-11-28 10:30:00,87.11,87.27,86.84,86.99,56657.0,87.11,87.27,86.84,86.99,56657.0
2016-11-28 11:00:00,87.06,87.23,86.91,87.04,75696.0,87.06,87.23,86.91,87.04,75696.0
2016-11-28 11:30:00,87.05,87.13,86.65,86.85,55138.0,87.05,87.13,86.65,86.85,55138.0
2016-11-28 12:00:00,86.85,87.15,86.71,87.07,48858.0,86.85,87.15,86.71,87.07,48858.0
2016-11-28 12:30:00,87.05,87.24,86.91,87.12,44126.0,87.05,87.24,86.91,87.12,44126.0
2016-11-28 13:00:00,87.06,87.25,86.92,87.04,45304.0,87.06,87.25,86.92,87.04,45304.0
2016-11-28 13:30:00,87.03,87.27,86.84,87.15,43978.0,87.03,87.27,86.84,87.15,43978.0
2016-11-28 14:00:00,87.16,87.58,87.12,87.55,76347.0,87.16,87.58,87.12,87.55,76347.0
2016-11-28 14:30:00,87.55,87.55,87.27,87.39,68697.0,87.55,87.55,87.27,87.39,68697.0
2016-11-28 15:00:00,87.39,87.55,87.19,87.22,67118.0,87.39,87.55,87.19,87.22,67118.0
2016-11-28 15:30:00,87.22,87.27,86.72,86.89,246672.0,87.22,87.27,86.72,86.89,246672.0
2016-11-29 09:30:00,86.21,86.34,84.4,85.59,188950.0,86.21,86.34,84.4,85.59,188950.0
2016-11-29 10:00:00,85.63,86.46,85.29,86.21,221669.0,85.63,86.46,85.29,86.21,221669.0
2016-11-29 10:30:00,86.24,86.37,85.77,86.29,101746.0,86.24,86.37,85.77,86.29,101746.0
2016-11-29 11:00:00,86.37,86.91,86.37,86.79,57717.0,86.37,86.91,86.37,86.79,57717.0
2016-11-29 11:30:00,86.75,87.5,86.7,87.33,80114.0,86.75,87.5,86.7,87.33,80114.0
2016-11-29 12:00:00,87.31,87.37,86.86,86.97,57108.0,87.31,87.37,86.86,86.97,57108.0
2016-11-29 12:30:00,86.95,87.28,86.88,87.07,53250.0,86.95,87.28,86.88,87.07,53250.0
2016-11-29 13:00:00,87.13,87.15,86.52,86.64,35645.0,87.13,87.15,86.52,86.64,35645.0
2016-11-29 13:30:00,86.64,86.71,86.44,86.53,58750.0,86.64,86.71,86.44,86.53,58750.0
2016-11-29 14:00:00,86.55,86.9,86.51,86.75,50811.0,86.55,86.9,86.51,86.75,50811.0
2016-11-29 14:30:00,86.75,86.84,86.6,86.61,91355.0,86.75,86.84,86.6,86.61,91355.0
2016-11-29 15:00:00,86.62,86.62,85.97,86.09,90646.0,86.62,86.62,85.97,86.09,90646.0
2016-11-29 15:30:00,86.07,86.07,85.54,85.66,191954.0,86.07,86.07,85.54,85.66,191954.0
2016-11-30 09:30:00,85.86,86.91,85.11,85.18,91611.0,85.86,86.91,85.11,85.18,91611.0
2016-11-30 10:00:00,85.17,85.63,84.32,84.42,73406.0,85.17,85.63,84.32,84.42,73406.0
2016-11-30 10:30:00,84.41,84.95,84.2,84.61,59527.0,84.41,84.95,84.2,84.61,59527.0
2016-11-30 11:00:00,84.59,84.79,84.23,84.42,74547.0,84.59,84.79,84.23,84.42,74547.0
2016-11-30 11:30:00,84.43,84.54,83.57,83.64,122909.0,84.43,84.54,83.57,83.64,122909.0
2016-11-30 12:00:00,83.64,83.86,82.97,83.15,143583.0,83.64,83.86,82.97,83.15,143583.0
2016-11-30 12:30:00,83.19,83.7,83.05,83.64,56782.0,83.19,83.7,83.05,83.64,56782.0
2016-11-30 13:00:00,83.66,83.87,83.45,83.53,60786.0,83.66,83.87,83.45,83.53,60786.0
2016-11-30 13:30:00,83.54,83.55,82.55,82.83,141689.0,83.54,83.55,82.55,82.83,141689.0
2016-11-30 14:00:00,82.85,83.03,82.33,82.37,67088.0,82.85,83.03,82.33,82.37,67088.0
2016-11-30 14:30:00,82.37,82.47,81.95,82.24,117951.0,82.37,82.47,81.95,82.24,117951.0
2016-11-30 15:00:00,82.23,82.29,81.66,82.21,156625.0,82.23,82.29,81.66,82.21,156625.0
2016-11-30 15:30:00,82.21,82.21,81.59,81.61,433378.0,82.21,82.21,81.59,81.61,433378.0
2016-12-01 09:30:00,81.85,82.53,81.25,81.75,93469.0,81.85,82.53,81.25,81.75,93469.0
2016-12-01 10:00:00,81.75,81.94,80.86,81.16,121735.0,81.75,81.94,80.86,81.16,121735.0
2016-12-01 10:30:00,81.13,81.13,79.6,79.94,106909.0,81.13,81.13,79.6,79.94,106909.0
2016-12-01 11:00:00,79.95,80.1,79.0,79.0,307784.0,79.95,80.1,79.0,79.0,307784.0
2016-12-01 11:30:00,79.02,80.0,79.01,79.57,132168.0,79.02,80.0,79.01,79.57,132168.0
2016-12-01 12:00:00,79.57,79.94,79.47,79.74,69045.0,79.57,79.94,79.47,79.74,69045.0
2016-12-01 12:30:00,79.7,79.88,79.03,79.11,70378.0,79.7,79.88,79.03,79.11,70378.0
2016-12-01 13:00:00,79.07,79.07,78.65,78.91,142218.0,79.07,79.07,78.65,78.91,142218.0
2016-12-01 13:30:00,78.9,79.08,78.25,78.27,96916.0,78.9,79.08,78.25,78.27,96916.0
2016-12-01 14:00:00,78.28,79.33,78.14,79.12,181413.0,78.28,79.33,78.14,79.12,181413.0
2016-12-01 14:30:00,79.12,79.19,78.43,78.75,128738.0,79.12,79.19,78.43,78.75,128738.0
2016-12-01 15:00:00,78.74,78.76,78.09,78.17,142756.0,78.74,78.76,78.09,78.17,142756.0
2016-12-01 15:30:00,78.18,78.18,77.75,77.8,551141.0,78.18,78.18,77.75,77.8,551141.0
2016-12-02 09:30:00,77.65,78.01,76.1,76.68,443285.0,77.65,78.01,76.1,76.68,443285.0
2016-12-02 10:00:00,76.72,77.0,75.85,76.12,708495.0,76.72,77.0,75.85,76.12,708495.0
2016-12-02 10:30:00,76.14,77.35,76.05,76.45,405972.0,76.14,77.35,76.05,76.45,405972.0
2016-12-02 11:00:00,76.46,77.03,76.3,76.87,212998.0,76.46,77.03,76.3,76.87,212998.0
2016-12-02 11:30:00,76.86,77.19,76.8,76.97,247415.0,76.86,77.19,76.8,76.97,247415.0
2016-12-02 12:00:00,76.99,77.3,76.99,77.05,107509.0,76.99,77.3,76.99,77.05,107509.0
2016-12-02 12:30:00,77.08,77.17,76.42,76.42,154807.0,77.08,77.17,76.42,76.42,154807.0
2016-12-02 13:00:00,76.44,76.65,76.22,76.22,213779.0,76.44,76.65,76.22,76.22,213779.0
2016-12-02 13:30:00,76.31,76.69,76.16,76.57,133233.0,76.31,76.69,76.16,76.57,133233.0
2016-12-02 14:00:00,76.58,76.64,76.32,76.34,162098.0,76.58,76.64,76.32,76.34,162098.0
2016-12-02 14:30:00,76.31,76.58,76.01,76.03,116650.0,76.31,76.58,76.01,76.03,116650.0
2016-12-02 15:00:00,76.06,76.13,75.6,75.71,150404.0,76.06,76.13,75.6,75.71,150404.0
2016-12-02 15:30:00,75.68,75.86,75.38,75.49,686867.0,75.68,75.86,75.38,75.49,686867.0
2016-12-05 09:30:00,76.13,77.12,75.25,76.41,218953.0,76.13,77.12,75.25,76.41,218953.0
2016-12-05 10:00:00,76.46,77.31,76.39,76.89,201861.0,76.46,77.31,76.39,76.89,201861.0
2016-12-05 10:30:00,76.85,77.33,76.53,77.19,165413.0,76.85,77.33,76.53,77.19,165413.0
2016-12-05 11:00:00,77.16,77.26,76.57,76.7,119838.0,77.16,77.26,76.57,76.7,119838.0
2016-12-05 11:30:00,76.72,76.94,76.41,76.61,98435.0,76.72,76.94,76.41,76.61,98435.0
2016-12-05 12:00:00,76.66,76.81,76.4,76.51,96145.0,76.66,76.81,76.4,76.51,96145.0
2016-12-05 12:30:00,76.47,77.02,76.38,77.01,71953.0,76.47,77.02,76.38,77.01,71953.0
2016-12-05 13:00:00,77.01,77.03,76.39,76.43,75347.0,77.01,77.03,76.39,76.43,75347.0
2016-12-05 13:30:00,76.44,76.79,76.44,76.54,68814.0,76.44,76.79,76.44,76.54,68814.0
2016-12-05 14:00:00,76.52,76.54,75.95,76.09,95176.0,76.52,76.54,75.95,76.09,95176.0
2016-12-05 14:30:00,76.06,76.17,75.59,75.85,152060.0,76.06,76.17,75.59,75.85,152060.0
2016-12-05 15:00:00,75.85,76.08,75.8,75.94,114731.0,75.85,76.08,75.8,75.94,114731.0
2016-12-05 15:30:00,75.93,75.93,75.38,75.54,460345.0,75.93,75.93,75.38,75.54,460345.0
2016-12-06 09:30:00,75.77,76.82,75.04,76.25,117142.0,75.77,76.82,75.04,76.25,117142.0
2016-12-06 10:00:00,76.2,77.0,76.14,76.44,123944.0,76.2,77.0,76.14,76.44,123944.0
2016-12-06 10:30:00,76.46,77.12,76.42,77.12,86405.0,76.46,77.12,76.42,77.12,86405.0
2016-12-06 11:00:00,77.15,77.15,76.7,76.76,91028.0,77.15,77.15,76.7,76.76,91028.0
2016-12-06 11:30:00,76.78,77.09,76.62,77.08,69094.0,76.78,77.09,76.62,77.08,69094.0
2016-12-06 12:00:00,77.01,77.23,76.89,77.06,55366.0,77.01,77.23,76.89,77.06,55366.0
2016-12-06 12:30:00,77.06,77.78,77.02,77.53,118869.0,77.06,77.78,77.02,77.53,118869.0
2016-12-06 13:00:00,77.51,77.99,77.48,77.98,107461.0,77.51,77.99,77.48,77.98,107461.0
2016-12-06 13:30:00,77.98,78.14,77.72,77.79,100303.0,77.98,78.14,77.72,77.79,100303.0
2016-12-06 14:00:00,77.78,78.03,77.29,78.02,85943.0,77.78,78.03,77.29,78.02,85943.0
2016-12-06 14:30:00,78.03,78.39,77.81,77.96,97101.0,78.03,78.39,77.81,77.96,97101.0
2016-12-06 15:00:00,77.98,78.14,77.53,77.77,101787.0,77.98,78.14,77.53,77.77,101787.0
2016-12-06 15:30:00,77.78,78.17,77.77,78.11,218106.0,77.78,78.17,77.77,78.11,218106.0
2016-12-07 09:30:00,76.7,76.94,75.52,75.97,393730.0,76.7,76.94,75.52,75.97,393730.0
2016-12-07 10:00:00,76.0,76.27,75.71,75.85,117617.0,76.0,76.27,75.71,75.85,117617.0
2016-12-07 10:30:00,75.81,75.86,74.8,75.3,294324.0,75.81,75.86,74.8,75.3,294324.0
2016-12-07 11:00:00,75.3,75.34,74.09,74.39,255374.0,75.3,75.34,74.09,74.39,255374.0
2016-12-07 11:30:00,74.36,74.87,74.25,74.8,164728.0,74.36,74.87,74.25,74.8,164728.0
2016-12-07 12:00:00,74.77,75.11,74.3,74.49,66171.0,74.77,75.11,74.3,74.49,66171.0
2016-12-07 12:30:00,74.5,74.77,74.28,74.76,53890.0,74.5,74.77,74.28,74.76,53890.0
2016-12-07 13:00:00,74.79,75.3,74.79,75.01,79552.0,74.79,75.3,74.79,75.01,79552.0
2016-12-07 13:30:00,74.95,75.74,74.92,75.59,59274.0,74.95,75.74,74.92,75.59,59274.0
2016-12-07 14:00:00,75.64,75.86,75.21,75.56,58320.0,75.64,75.86,75.21,75.56,58320.0
2016-12-07 14:30:00,75.56,75.77,75.23,75.37,63896.0,75.56,75.77,75.23,75.37,63896.0
2016-12-07 15:00:00,75.31,75.71,75.21,75.47,78694.0,75.31,75.71,75.21,75.47,78694.0
2016-12-07 15:30:00,75.45,75.5,75.17,75.3,356960.0,75.45,75.5,75.17,75.3,356960.0
2016-12-08 09:30:00,75.98,75.98,74.59,75.2,131853.0,75.98,75.98,74.59,75.2,131853.0
2016-12-08 10:00:00,75.2,76.13,75.0,76.11,106858.0,75.2,76.13,75.0,76.11,106858.0
2016-12-08 10:30:00,76.06,76.38,75.99,76.29,78432.0,76.06,76.38,75.99,76.29,78432.0
2016-12-08 11:00:00,76.3,76.32,75.91,76.07,91468.0,76.3,76.32,75.91,76.07,91468.0
2016-12-08 11:30:00,76.01,76.07,75.8,75.86,58416.0,76.01,76.07,75.8,75.86,58416.0
2016-12-08 12:00:00,75.89,76.0,75.75,75.78,28764.0,75.89,76.0,75.75,75.78,28764.0
2016-12-08 12:30:00,75.75,76.19,75.62,76.09,45019.0,75.75,76.19,75.62,76.09,45019.0
2016-12-08 13:00:00,76.01,76.31,75.99,76.2,45148.0,76.01,76.31,75.99,76.2,45148.0
2016-12-08 13:30:00,76.19,76.23,75.89,76.15,46876.0,76.19,76.23,75.89,76.15,46876.0
2016-12-08 14:00:00,76.12,76.22,75.86,76.19,70384.0,76.12,76.22,75.86,76.19,70384.0
2016-12-08 14:30:00,76.15,76.33,76.05,76.33,61393.0,76.15,76.33,76.05,76.33,61393.0
2016-12-08 15:00:00,76.37,77.0,76.23,76.86,124944.0,76.37,77.0,76.23,76.86,124944.0
2016-12-08 15:30:00,76.87,77.34,76.82,77.22,273740.0,76.87,77.34,76.82,77.22,273740.0
2016-12-09 09:30:00,77.7,79.67,77.49,79.49,195899.0,77.7,79.67,77.49,79.49,195899.0
2016-12-09 10:00:00,79.29,79.57,78.87,78.87,103082.0,79.29,79.57,78.87,78.87,103082.0
2016-12-09 10:30:00,78.81,79.21,78.63,78.74,124434.0,78.81,79.21,78.63,78.74,124434.0
2016-12-09 11:00:00,78.67,78.94,78.6,78.94,70709.0,78.67,78.94,78.6,78.94,70709.0
2016-12-09 11:30:00,78.86,79.17,78.17,78.36,125026.0,78.86,79.17,78.17,78.36,125026.0
2016-12-09 12:00:00,78.27,78.28,77.34,77.47,51329.0,78.27,78.28,77.34,77.47,51329.0
2016-12-09 12:30:00,77.48,77.74,76.97,76.99,53476.0,77.48,77.74,76.97,76.99,53476.0
2016-12-09 13:00:00,76.98,77.11,76.28,76.41,78423.0,76.98,77.11,76.28,76.41,78423.0
2016-12-09 13:30:00,76.39,77.32,76.39,77.07,43374.0,76.39,77.32,76.39,77.07,43374.0
2016-12-09 14:00:00,77.03,77.4,76.91,76.92,43003.0,77.03,77.4,76.91,76.92,43003.0
2016-12-09 14:30:00,76.88,77.05,76.51,76.51,56534.0,76.88,77.05,76.51,76.51,56534.0
2016-12-09 15:00:00,76.56,76.81,76.4,76.81,44040.0,76.56,76.81,76.4,76.81,44040.0
2016-12-09 15:30:00,76.78,76.89,76.56,76.64,180214.0,76.78,76.89,76.56,76.64,180214.0
2016-12-12 09:30:00,76.58,76.92,75.24,76.38,301324.0,76.58,76.92,75.24,76.38,301324.0
2016-12-12 10:00:00,76.38,76.78,76.24,76.3,103883.0,76.38,76.78,76.24,76.3,103883.0
2016-12-12 10:30:00,76.25,76.68,76.22,76.51,89513.0,76.25,76.68,76.22,76.51,89513.0
2016-12-12 11:00:00,76.51,76.9,76.23,76.34,63536.0,76.51,76.9,76.23,76.34,63536.0
2016-12-12 11:30:00,76.34,76.44,76.23,76.32,34059.0,76.34,76.44,76.23,76.32,34059.0
2016-12-12 12:00:00,76.28,76.3,75.88,76.13,163755.0,76.28,76.3,75.88,76.13,163755.0
2016-12-12 12:30:00,76.13,76.3,75.97,76.11,97776.0,76.13,76.3,75.97,76.11,97776.0
2016-12-12 13:00:00,76.09,76.22,75.97,76.0,45085.0,76.09,76.22,75.97,76.0,45085.0
2016-12-12 13:30:00,76.0,76.15,75.6,75.86,88173.0,76.0,76.15,75.6,75.86,88173.0
2016-12-12 14:00:00,75.84,76.29,75.84,75.94,68922.0,75.84,76.29,75.84,75.94,68922.0
2016-12-12 14:30:00,75.95,76.13,75.88,75.9,68115.0,75.95,76.13,75.88,75.9,68115.0
2016-12-12 15:00:00,75.89,76.09,75.87,75.93,85464.0,75.89,76.09,75.87,75.93,85464.0
2016-12-12 15:30:00,75.97,76.18,75.93,76.05,160632.0,75.97,76.18,75.93,76.05,160632.0
2016-12-13 09:30:00,76.62,77.77,76.08,77.27,146815.0,76.62,77.77,76.08,77.27,146815.0
2016-12-13 10:00:00,77.27,77.62,76.9,77.48,79073.0,77.27,77.62,76.9,77.48,79073.0
2016-12-13 10:30:00,77.52,77.52,77.01,77.25,45897.0,77.52,77.52,77.01,77.25,45897.0
2016-12-13 11:00:00,77.41,77.49,77.02,77.36,80333.0,77.41,77.49,77.02,77.36,80333.0
2016-12-13 11:30:00,77.31,77.5,77.04,77.17,45519.0,77.31,77.5,77.04,77.17,45519.0
2016-12-13 12:00:00,77.17,77.3,76.94,76.94,39983.0,77.17,77.3,76.94,76.94,39983.0
2016-12-13 12:30:00,76.94,77.03,76.71,76.92,22169.0,76.94,77.03,76.71,76.92,22169.0
2016-12-13 13:00:00,76.92,77.11,76.83,77.05,45075.0,76.92,77.11,76.83,77.05,45075.0
2016-12-13 13:30:00,77.09,77.14,76.73,76.82,59406.0,77.09,77.14,76.73,76.82,59406.0
2016-12-13 14:00:00,76.78,76.94,76.68,76.7,29755.0,76.78,76.94,76.68,76.7,29755.0
2016-12-13 14:30:00,76.7,76.91,76.67,76.71,42367.0,76.7,76.91,76.67,76.71,42367.0
2016-12-13 15:00:00,76.74,76.91,76.42,76.91,49962.0,76.74,76.91,76.42,76.91,49962.0
2016-12-13 15:30:00,76.89,76.94,76.52,76.6,128384.0,76.89,76.94,76.52,76.6,128384.0
2016-12-14 09:30:00,76.34,78.34,76.0,78.02,342479.0,76.34,78.34,76.0,78.02,342479.0
2016-12-14 10:00:00,78.0,78.08,77.09,77.3,69208.0,78.0,78.08,77.09,77.3,69208.0
2016-12-14 10:30:00,77.3,77.55,77.06,77.49,91036.0,77.3,77.55,77.06,77.49,91036.0
2016-12-14 11:00:00,77.51,77.92,77.28,77.79,164535.0,77.51,77.92,77.28,77.79,164535.0
2016-12-14 11:30:00,77.79,77.79,76.8,77.29,83856.0,77.79,77.79,76.8,77.29,83856.0
2016-12-14 12:00:00,77.25,77.37,77.14,77.2,40384.0,77.25,77.37,77.14,77.2,40384.0
2016-12-14 12:30:00,77.21,77.37,77.06,77.35,31642.0,77.21,77.37,77.06,77.35,31642.0
2016-12-14 13:00:00,77.37,77.64,77.36,77.62,64982.0,77.37,77.64,77.36,77.62,64982.0
2016-12-14 13:30:00,77.64,78.18,77.57,78.02,100158.0,77.64,78.18,77.57,78.02,100158.0
2016-12-14 14:00:00,78.02,78.06,77.2,77.32,87003.0,78.02,78.06,77.2,77.32,87003.0
2016-12-14 14:30:00,77.35,77.88,77.26,77.51,89794.0,77.35,77.88,77.26,77.51,89794.0
2016-12-14 15:00:00,77.48,77.9,77.35,77.77,315044.0,77.48,77.9,77.35,77.77,315044.0
2016-12-14 15:30:00,77.74,78.69,77.74,78.32,486617.0,77.74,78.69,77.74,78.32,486617.0
2016-12-15 09:30:00,78.0,78.62,76.65,77.75,208290.0,78.0,78.62,76.65,77.75,208290.0
2016-12-15 10:00:00,77.78,77.87,76.47,76.66,91723.0,77.78,77.87,76.47,76.66,91723.0
2016-12-15 10:30:00,76.65,77.26,76.3,76.36,196987.0,76.65,77.26,76.3,76.36,196987.0
2016-12-15 11:00:00,76.36,76.92,76.27,76.64,78372.0,76.36,76.92,76.27,76.64,78372.0
2016-12-15 11:30:00,76.6,76.95,76.46,76.48,101864.0,76.6,76.95,76.46,76.48,101864.0
2016-12-15 12:00:00,76.49,76.77,76.33,76.68,87678.0,76.49,76.77,76.33,76.68,87678.0
2016-12-15 12:30:00,76.65,76.85,76.51,76.77,99572.0,76.65,76.85,76.51,76.77,99572.0
2016-12-15 13:00:00,76.77,77.3,76.66,77.16,62374.0,76.77,77.3,76.66,77.16,62374.0
2016-12-15 13:30:00,77.17,77.49,76.47,76.68,117256.0,77.17,77.49,76.47,76.68,117256.0
2016-12-15 14:00:00,76.63,76.87,76.47,76.81,137357.0,76.63,76.87,76.47,76.81,137357.0
2016-12-15 14:30:00,76.78,77.09,76.78,76.95,44804.0,76.78,77.09,76.78,76.95,44804.0
2016-12-15 15:00:00,76.97,76.99,76.78,76.8,69672.0,76.97,76.99,76.78,76.8,69672.0
2016-12-15 15:30:00,76.82,77.26,76.81,77.09,214506.0,76.82,77.26,76.81,77.09,214506.0
2016-12-16 09:30:00,77.35,78.9,77.0,78.49,406054.0,77.35,78.9,77.0,78.49,406054.0
2016-12-16 10:00:00,78.48,78.53,77.94,77.95,51215.0,78.48,78.53,77.94,77.95,51215.0
2016-12-16 10:30:00,77.99,77.99,77.43,77.59,53624.0,77.99,77.99,77.43,77.59,53624.0
2016-12-16 11:00:00,77.63,77.69,77.0,77.03,27047.0,77.63,77.69,77.0,77.03,27047.0
2016-12-16 11:30:00,77.0,77.3,76.82,76.93,65957.0,77.0,77.3,76.82,76.93,65957.0
2016-12-16 12:00:00,76.95,77.02,76.8,76.91,33025.0,76.95,77.02,76.8,76.91,33025.0
2016-12-16 12:30:00,76.88,76.98,76.62,76.68,22545.0,76.88,76.98,76.62,76.68,22545.0
2016-12-16 13:00:00,76.67,76.7,76.37,76.42,31149.0,76.67,76.7,76.37,76.42,31149.0
2016-12-16 13:30:00,76.42,76.7,76.42,76.62,27248.0,76.42,76.7,76.42,76.62,27248.0
2016-12-16 14:00:00,76.6,76.98,76.59,76.93,218600.0,76.6,76.98,76.59,76.93,218600.0
2016-12-16 14:30:00,76.89,77.09,76.78,76.88,59671.0,76.89,77.09,76.78,76.88,59671.0
2016-12-16 15:00:00,76.87,76.89,76.6,76.65,37155.0,76.87,76.89,76.6,76.65,37155.0
2016-12-16 15:30:00,76.64,76.85,76.29,76.76,272384.0,76.64,76.85,76.29,76.76,272384.0
2016-12-19 09:30:00,76.46,77.18,76.46,77.13,222339.0,76.46,77.18,76.46,77.13,222339.0
2016-12-19 10:00:00,77.2,77.56,76.95,77.45,162467.0,77.2,77.56,76.95,77.45,162467.0
2016-12-19 10:30:00,77.48,78.24,77.48,77.98,98874.0,77.48,78.24,77.48,77.98,98874.0
2016-12-19 11:00:00,77.95,78.45,77.92,78.06,113201.0,77.95,78.45,77.92,78.06,113201.0
2016-12-19 11:30:00,78.04,78.08,77.59,77.64,57215.0,78.04,78.08,77.59,77.64,57215.0
2016-12-19 12:00:00,77.6,77.71,77.51,77.66,36839.0,77.6,77.71,77.51,77.66,36839.0
2016-12-19 12:30:00,77.65,77.68,77.33,77.37,36382.0,77.65,77.68,77.33,77.37,36382.0
2016-12-19 13:00:00,77.35,77.36,77.04,77.27,42656.0,77.35,77.36,77.04,77.27,42656.0
2016-12-19 13:30:00,77.26,77.68,77.19,77.23,116177.0,77.26,77.68,77.19,77.23,116177.0
2016-12-19 14:00:00,77.24,77.33,76.94,77.12,32996.0,77.24,77.33,76.94,77.12,32996.0
2016-12-19 14:30:00,77.13,77.22,76.52,76.71,45844.0,77.13,77.22,76.52,76.71,45844.0
2016-12-19 15:00:00,76.68,76.74,76.05,76.23,73983.0,76.68,76.74,76.05,76.23,73983.0
2016-12-19 15:30:00,76.23,76.53,76.23,76.31,196468.0,76.23,76.53,76.23,76.31,196468.0
2016-12-20 09:30:00,76.44,76.73,75.97,76.1,102352.0,76.44,76.73,75.97,76.1,102352.0
2016-12-20 10:00:00,76.06,76.53,75.98,76.15,63588.0,76.06,76.53,75.98,76.15,63588.0
2016-12-20 10:30:00,76.19,76.43,76.05,76.36,41258.0,76.19,76.43,76.05,76.36,41258.0
2016-12-20 11:00:00,76.35,76.45,76.28,76.43,53085.0,76.35,76.45,76.28,76.43,53085.0
2016-12-20 11:30:00,76.42,76.67,76.13,76.48,59930.0,76.42,76.67,76.13,76.48,59930.0
2016-12-20 12:00:00,76.48,76.67,76.4,76.61,57755.0,76.48,76.67,76.4,76.61,57755.0
2016-12-20 12:30:00,76.6,76.85,76.55,76.8,61240.0,76.6,76.85,76.55,76.8,61240.0
2016-12-20 13:00:00,76.78,76.84,76.67,76.81,67671.0,76.78,76.84,76.67,76.81,67671.0
2016-12-20 13:30:00,76.81,76.85,76.52,76.52,71956.0,76.81,76.85,76.52,76.52,71956.0
2016-12-20 14:00:00,76.51,76.55,76.25,76.49,53399.0,76.51,76.55,76.25,76.49,53399.0
2016-12-20 14:30:00,76.47,76.7,76.43,76.66,59296.0,76.47,76.7,76.43,76.66,59296.0
2016-12-20 15:00:00,76.64,76.75,76.47,76.69,106007.0,76.64,76.75,76.47,76.69,106007.0
2016-12-20 15:30:00,76.66,76.67,76.21,76.43,201176.0,76.66,76.67,76.21,76.43,201176.0
2016-12-21 09:30:00,76.3,76.8,75.86,76.07,108266.0,76.3,76.8,75.86,76.07,108266.0
2016-12-21 10:00:00,76.05,76.12,75.23,75.29,273791.0,76.05,76.12,75.23,75.29,273791.0
2016-12-21 10:30:00,75.28,75.42,74.33,74.5,159674.0,75.28,75.42,74.33,74.5,159674.0
2016-12-21 11:00:00,74.47,74.66,73.75,73.78,141358.0,74.47,74.66,73.75,73.78,141358.0
2016-12-21 11:30:00,73.78,74.28,73.75,74.25,164349.0,73.78,74.28,73.75,74.25,164349.0
2016-12-21 12:00:00,74.25,74.43,73.66,74.35,131019.0,74.25,74.43,73.66,74.35,131019.0
2016-12-21 12:30:00,74.43,74.5,73.9,73.93,52961.0,74.43,74.5,73.9,73.93,52961.0
2016-12-21 13:00:00,73.93,74.13,73.69,74.05,84687.0,73.93,74.13,73.69,74.05,84687.0
2016-12-21 13:30:00,74.09,74.13,73.86,73.86,86710.0,74.09,74.13,73.86,73.86,86710.0
2016-12-21 14:00:00,73.87,73.93,73.52,73.53,106619.0,73.87,73.93,73.52,73.53,106619.0
2016-12-21 14:30:00,73.54,73.75,73.45,73.56,115666.0,73.54,73.75,73.45,73.56,115666.0
2016-12-21 15:00:00,73.56,73.58,73.06,73.08,163437.0,73.56,73.58,73.06,73.08,163437.0
2016-12-21 15:30:00,73.09,73.57,72.41,72.59,738272.0,73.09,73.57,72.41,72.59,738272.0
2016-12-22 09:30:00,72.61,73.0,71.46,72.19,380740.0,72.61,73.0,71.46,72.19,380740.0
2016-12-22 10:00:00,72.23,72.74,72.16,72.26,190238.0,72.23,72.74,72.16,72.26,190238.0
2016-12-22 10:30:00,72.26,72.28,71.78,72.05,136068.0,72.26,72.28,71.78,72.05,136068.0
2016-12-22 11:00:00,72.07,72.33,71.85,71.95,170197.0,72.07,72.33,71.85,71.95,170197.0
2016-12-22 11:30:00,71.95,72.11,71.81,72.01,75001.0,71.95,72.11,71.81,72.01,75001.0
2016-12-22 12:00:00,72.03,72.26,71.98,72.08,111616.0,72.03,72.26,71.98,72.08,111616.0
2016-12-22 12:30:00,72.09,72.17,72.0,72.09,91775.0,72.09,72.17,72.0,72.09,91775.0
2016-12-22 13:00:00,72.06,72.09,72.0,72.01,46442.0,72.06,72.09,72.0,72.01,46442.0
2016-12-22 13:30:00,72.03,72.08,71.88,71.95,117924.0,72.03,72.08,71.88,71.95,117924.0
2016-12-22 14:00:00,71.94,72.0,71.93,71.97,46829.0,71.94,72.0,71.93,71.97,46829.0
2016-12-22 14:30:00,71.96,72.05,71.92,71.97,103942.0,71.96,72.05,71.92,71.97,103942.0
2016-12-22 15:00:00,71.94,72.0,71.9,72.0,138010.0,71.94,72.0,71.9,72.0,138010.0
2016-12-22 15:30:00,71.99,72.15,71.91,72.02,439341.0,71.99,72.15,71.91,72.02,439341.0
2016-12-23 09:30:00,72.11,72.92,71.96,72.59,160242.0,72.11,72.92,71.96,72.59,160242.0
2016-12-23 10:00:00,72.65,73.36,72.65,73.34,81344.0,72.65,73.36,72.65,73.34,81344.0
2016-12-23 10:30:00,73.34,73.85,73.15,73.8,117266.0,73.34,73.85,73.15,73.8,117266.0
2016-12-23 11:00:00,73.84,73.86,73.52,73.85,92885.0,73.84,73.86,73.52,73.85,92885.0
2016-12-23 11:30:00,73.87,74.45,73.87,74.38,107463.0,73.87,74.45,73.87,74.38,107463.0
2016-12-23 12:00:00,74.35,74.81,74.35,74.58,89009.0,74.35,74.81,74.35,74.58,89009.0
2016-12-23 12:30:00,74.54,74.64,73.93,74.1,88375.0,74.54,74.64,73.93,74.1,88375.0
2016-12-23 13:00:00,74.06,74.25,73.99,74.13,56267.0,74.06,74.25,73.99,74.13,56267.0
2016-12-23 13:30:00,74.11,74.34,74.03,74.15,51740.0,74.11,74.34,74.03,74.15,51740.0
2016-12-23 14:00:00,74.15,74.35,74.06,74.22,36363.0,74.15,74.35,74.06,74.22,36363.0
2016-12-23 14:30:00,74.24,74.31,74.12,74.23,36553.0,74.24,74.31,74.12,74.23,36553.0
2016-12-23 15:00:00,74.25,74.26,73.83,74.03,93063.0,74.25,74.26,73.83,74.03,93063.0
2016-12-23 15:30:00,74.02,74.51,73.98,74.31,153719.0,74.02,74.51,73.98,74.31,153719.0
2016-12-27 09:30:00,74.32,76.01,74.32,76.0,92339.0,74.32,76.01,74.32,76.0,92339.0
2016-12-27 10:00:00,76.0,76.28,75.59,75.61,85731.0,76.0,76.28,75.59,75.61,85731.0
2016-12-27 10:30:00,75.59,76.0,75.55,75.57,39806.0,75.59,76.0,75.55,75.57,39806.0
2016-12-27 11:00:00,75.57,75.71,75.3,75.39,36092.0,75.57,75.71,75.3,75.39,36092.0
2016-12-27 11:30:00,75.41,75.61,75.1,75.21,30650.0,75.41,75.61,75.1,75.21,30650.0
2016-12-27 12:00:00,75.17,75.39,75.09,75.38,23582.0,75.17,75.39,75.09,75.38,23582.0
2016-12-27 12:30:00,75.42,75.5,75.27,75.4,27176.0,75.42,75.5,75.27,75.4,27176.0
2016-12-27 13:00:00,75.38,75.65,75.29,75.61,35385.0,75.38,75.65,75.29,75.61,35385.0
2016-12-27 13:30:00,75.6,75.67,75.32,75.37,35679.0,75.6,75.67,75.32,75.37,35679.0
2016-12-27 14:00:00,75.38,75.59,75.16,75.59,55064.0,75.38,75.59,75.16,75.59,55064.0
2016-12-27 14:30:00,75.57,75.64,75.48,75.57,53531.0,75.57,75.64,75.48,75.57,53531.0
2016-12-27 15:00:00,75.56,75.63,75.44,75.59,63988.0,75.56,75.63,75.44,75.59,63988.0
2016-12-27 15:30:00,75.6,75.64,75.14,75.19,142954.0,75.6,75.64,75.14,75.19,142954.0
2016-12-28 09:30:00,75.2,75.25,74.84,75.15,67254.0,75.2,75.25,74.84,75.15,67254.0
2016-12-28 10:00:00,75.05,75.33,74.94,75.19,58040.0,75.05,75.33,74.94,75.19,58040.0
2016-12-28 10:30:00,75.25,75.42,74.95,75.26,53152.0,75.25,75.42,74.95,75.26,53152.0
2016-12-28 11:00:00,75.19,75.5,75.14,75.23,42540.0,75.19,75.5,75.14,75.23,42540.0
2016-12-28 11:30:00,75.21,75.21,74.96,75.01,41385.0,75.21,75.21,74.96,75.01,41385.0
2016-12-28 12:00:00,74.99,75.09,74.95,75.03,101618.0,74.99,75.09,74.95,75.03,101618.0
2016-12-28 12:30:00,75.0,75.05,74.86,75.02,32870.0,75.0,75.05,74.86,75.02,32870.0
2016-12-28 13:00:00,74.98,75.06,74.73,74.74,35007.0,74.98,75.06,74.73,74.74,35007.0
2016-12-28 13:30:00,74.77,74.89,74.7,74.79,33352.0,74.77,74.89,74.7,74.79,33352.0
2016-12-28 14:00:00,74.79,74.94,74.53,74.75,79687.0,74.79,74.94,74.53,74.75,79687.0
2016-12-28 14:30:00,74.77,74.88,74.7,74.72,47887.0,74.77,74.88,74.7,74.72,47887.0
2016-12-28 15:00:00,74.73,74.82,74.64,74.68,50140.0,74.73,74.82,74.64,74.68,50140.0
2016-12-28 15:30:00,74.67,74.8,74.52,74.59,163641.0,74.67,74.8,74.52,74.59,163641.0
2016-12-29 09:30:00,74.45,74.99,74.07,74.18,85110.0,74.45,74.99,74.07,74.18,85110.0
2016-12-29 10:00:00,74.23,74.8,74.19,74.59,39289.0,74.23,74.8,74.19,74.59,39289.0
2016-12-29 10:30:00,74.64,75.01,74.55,74.89,47814.0,74.64,75.01,74.55,74.89,47814.0
2016-12-29 11:00:00,74.88,74.99,74.79,74.84,54938.0,74.88,74.99,74.79,74.84,54938.0
2016-12-29 11:30:00,74.85,74.88,74.37,74.44,36510.0,74.85,74.88,74.37,74.44,36510.0
2016-12-29 12:00:00,74.41,74.41,73.89,74.17,42637.0,74.41,74.41,73.89,74.17,42637.0
2016-12-29 12:30:00,74.22,74.33,74.09,74.09,21712.0,74.22,74.33,74.09,74.09,21712.0
2016-12-29 13:00:00,74.11,74.11,73.78,73.9,26690.0,74.11,74.11,73.78,73.9,26690.0
2016-12-29 13:30:00,73.88,73.93,73.73,73.92,18660.0,73.88,73.93,73.73,73.92,18660.0
2016-12-29 14:00:00,73.91,74.22,73.91,74.17,45984.0,73.91,74.22,73.91,74.17,45984.0
2016-12-29 14:30:00,74.16,74.32,74.14,74.32,41068.0,74.16,74.32,74.14,74.32,41068.0
2016-12-29 15:00:00,74.3,74.45,74.26,74.27,71797.0,74.3,74.45,74.26,74.27,71797.0
2016-12-29 15:30:00,74.32,74.5,74.28,74.45,158110.0,74.32,74.5,74.28,74.45,158110.0
2016-12-30 09:30:00,74.67,74.99,74.01,74.22,72026.0,74.67,74.99,74.01,74.22,72026.0
2016-12-30 10:00:00,74.26,74.4,74.01,74.25,52328.0,74.26,74.4,74.01,74.25,52328.0
2016-12-30 10:30:00,74.13,74.59,74.07,74.59,33803.0,74.13,74.59,74.07,74.59,33803.0
2016-12-30 11:00:00,74.66,74.66,74.26,74.42,48285.0,74.66,74.66,74.26,74.42,48285.0
2016-12-30 11:30:00,74.42,74.61,74.31,74.31,27473.0,74.42,74.61,74.31,74.31,27473.0
2016-12-30 12:00:00,74.32,74.51,74.1,74.4,22097.0,74.32,74.51,74.1,74.4,22097.0
2016-12-30 12:30:00,74.4,74.57,73.94,74.01,26964.0,74.4,74.57,73.94,74.01,26964.0
2016-12-30 13:00:00,74.01,74.32,73.86,74.19,23853.0,74.01,74.32,73.86,74.19,23853.0
2016-12-30 13:30:00,74.17,74.46,74.13,74.19,47651.0,74.17,74.46,74.13,74.19,47651.0
2016-12-30 14:00:00,74.12,74.39,74.12,74.19,27202.0,74.12,74.39,74.12,74.19,27202.0
2016-12-30 14:30:00,74.2,74.34,73.93,73.97,40021.0,74.2,74.34,73.93,73.97,40021.0
2016-12-30 15:00:00,74.0,74.29,73.91,74.26,56656.0,74.0,74.29,73.91,74.26,56656.0
2016-12-30 15:30:00,74.26,74.3,73.23,73.73,386183.0,74.26,74.3,73.23,73.73,386183.0
2017-01-03 09:30:00,74.43,74.99,73.97,74.34,105589.0,74.43,74.99,73.97,74.34,105589.0
2017-01-03 10:00:00,74.39,74.85,74.36,74.67,91512.0,74.39,74.85,74.36,74.67,91512.0
2017-01-03 10:30:00,74.69,74.76,74.11,74.15,122072.0,74.69,74.76,74.11,74.15,122072.0
2017-01-03 11:00:00,74.12,74.52,73.47,73.69,103226.0,74.12,74.52,73.47,73.69,103226.0
2017-01-03 11:30:00,73.69,73.93,73.34,73.74,118085.0,73.69,73.93,73.34,73.74,118085.0
2017-01-03 12:00:00,73.75,74.49,73.66,74.14,103304.0,73.75,74.49,73.66,74.14,103304.0
2017-01-03 12:30:00,74.16,74.75,74.04,74.59,85257.0,74.16,74.75,74.04,74.59,85257.0
2017-01-03 13:00:00,74.58,74.72,74.38,74.61,41254.0,74.58,74.72,74.38,74.61,41254.0
2017-01-03 13:30:00,74.66,74.92,74.51,74.64,53545.0,74.66,74.92,74.51,74.64,53545.0
2017-01-03 14:00:00,74.62,74.76,74.56,74.6,56649.0,74.62,74.76,74.56,74.6,56649.0
2017-01-03 14:30:00,74.62,74.76,74.42,74.66,76271.0,74.62,74.76,74.42,74.66,76271.0
2017-01-03 15:00:00,74.7,74.71,74.54,74.66,106197.0,74.7,74.71,74.54,74.66,106197.0
2017-01-03 15:30:00,74.66,74.91,74.5,74.86,238714.0,74.66,74.91,74.5,74.86,238714.0
2017-01-04 09:30:00,75.22,76.53,74.87,76.53,114359.0,75.22,76.53,74.87,76.53,114359.0
2017-01-04 10:00:00,76.51,76.93,76.3,76.3,72914.0,76.51,76.93,76.3,76.3,72914.0
2017-01-04 10:30:00,76.29,77.22,76.29,77.12,95583.0,76.29,77.22,76.29,77.12,95583.0
2017-01-04 11:00:00,77.14,77.84,77.13,77.7,113748.0,77.14,77.84,77.13,77.7,113748.0
2017-01-04 11:30:00,77.7,78.09,77.67,77.8,94258.0,77.7,78.09,77.67,77.8,94258.0
2017-01-04 12:00:00,77.81,78.09,77.35,77.35,82085.0,77.81,78.09,77.35,77.35,82085.0
2017-01-04 12:30:00,77.39,77.55,77.01,77.01,51101.0,77.39,77.55,77.01,77.01,51101.0
2017-01-04 13:00:00,77.05,77.11,76.79,76.83,49017.0,77.05,77.11,76.79,76.83,49017.0
2017-01-04 13:30:00,76.8,77.18,76.74,76.76,57776.0,76.8,77.18,76.74,76.76,57776.0
2017-01-04 14:00:00,76.71,77.14,76.63,76.97,71409.0,76.71,77.14,76.63,76.97,71409.0
2017-01-04 14:30:00,77.05,77.24,76.98,77.18,53252.0,77.05,77.24,76.98,77.18,53252.0
2017-01-04 15:00:00,77.19,77.36,77.0,77.36,61136.0,77.19,77.36,77.0,77.36,61136.0
2017-01-04 15:30:00,77.37,77.39,76.95,77.05,200674.0,77.37,77.39,76.95,77.05,200674.0
2017-01-05 10:30:00,77.84,77.84,77.44,77.49,9600.0,77.84,77.84,77.44,77.49,9600.0
2017-01-05 11:00:00,77.39,77.93,77.27,77.67,120476.0,77.39,77.93,77.27,77.67,120476.0
2017-01-05 11:30:00,77.68,77.8,76.88,77.23,90409.0,77.68,77.8,76.88,77.23,90409.0
2017-01-05 12:00:00,77.28,77.78,77.12,77.7,59272.0,77.28,77.78,77.12,77.7,59272.0
2017-01-05 12:30:00,77.66,77.89,77.49,77.82,62294.0,77.66,77.89,77.49,77.82,62294.0
2017-01-05 13:00:00,77.8,78.29,77.77,78.18,40369.0,77.8,78.29,77.77,78.18,40369.0
2017-01-05 13:30:00,78.16,78.41,78.15,78.32,69495.0,78.16,78.41,78.15,78.32,69495.0
2017-01-05 14:00:00,78.34,78.85,78.27,78.7,143262.0,78.34,78.85,78.27,78.7,143262.0
2017-01-05 14:30:00,78.64,78.68,78.5,78.64,119979.0,78.64,78.68,78.5,78.64,119979.0
2017-01-05 15:00:00,78.63,79.53,78.63,79.48,234824.0,78.63,79.53,78.63,79.48,234824.0
2017-01-05 15:30:00,79.48,79.61,78.84,79.06,404379.0,79.48,79.61,78.84,79.06,404379.0
2017-01-06 09:30:00,78.94,79.7,77.56,78.76,170478.0,78.94,79.7,77.56,78.76,170478.0
2017-01-06 10:00:00,78.76,79.0,78.65,78.8,107503.0,78.76,79.0,78.65,78.8,107503.0
2017-01-06 10:30:00,78.82,79.47,78.53,79.12,64418.0,78.82,79.47,78.53,79.12,64418.0
2017-01-06 11:00:00,79.09,79.28,78.42,78.42,73601.0,79.09,79.28,78.42,78.42,73601.0
2017-01-06 11:30:00,78.44,78.65,77.98,78.55,107609.0,78.44,78.65,77.98,78.55,107609.0
2017-01-06 12:00:00,78.58,78.73,78.45,78.53,52085.0,78.58,78.73,78.45,78.53,52085.0
2017-01-06 12:30:00,78.55,78.84,78.4,78.84,41871.0,78.55,78.84,78.4,78.84,41871.0
2017-01-06 13:00:00,78.81,78.85,78.55,78.71,52687.0,78.81,78.85,78.55,78.71,52687.0
2017-01-06 13:30:00,78.7,78.91,78.66,78.84,41873.0,78.7,78.91,78.66,78.84,41873.0
2017-01-06 14:00:00,78.87,79.17,78.78,79.05,74011.0,78.87,79.17,78.78,79.05,74011.0
2017-01-06 14:30:00,79.08,79.11,78.73,78.81,62761.0,79.08,79.11,78.73,78.81,62761.0
2017-01-06 15:00:00,78.83,79.02,78.78,79.01,95816.0,78.83,79.02,78.78,79.01,95816.0
2017-01-06 15:30:00,79.0,79.53,78.93,79.38,356748.0,79.0,79.53,78.93,79.38,356748.0
2017-01-09 09:30:00,79.8,79.86,78.11,78.64,341050.0,79.8,79.86,78.11,78.64,341050.0
2017-01-09 10:00:00,78.65,78.65,78.28,78.48,118237.0,78.65,78.65,78.28,78.48,118237.0
2017-01-09 10:30:00,78.45,79.26,78.3,78.34,150221.0,78.45,79.26,78.3,78.34,150221.0
2017-01-09 11:00:00,78.34,78.73,78.29,78.47,88091.0,78.34,78.73,78.29,78.47,88091.0
2017-01-09 11:30:00,78.42,78.45,77.09,77.8,237625.0,78.42,78.45,77.09,77.8,237625.0
2017-01-09 12:00:00,77.83,79.23,77.75,79.2,153447.0,77.83,79.23,77.75,79.2,153447.0
2017-01-09 12:30:00,79.16,79.5,78.91,79.43,103194.0,79.16,79.5,78.91,79.43,103194.0
2017-01-09 13:00:00,79.42,82.08,79.33,81.08,486858.0,79.42,82.08,79.33,81.08,486858.0
2017-01-09 13:30:00,81.13,81.66,80.63,81.46,363429.0,81.13,81.66,80.63,81.46,363429.0
2017-01-09 14:00:00,81.48,82.45,81.46,82.16,325274.0,81.48,82.45,81.46,82.16,325274.0
2017-01-09 14:30:00,82.15,82.52,81.91,82.45,141726.0,82.15,82.52,81.91,82.45,141726.0
2017-01-09 15:00:00,82.43,83.51,82.39,83.5,425065.0,82.43,83.51,82.39,83.5,425065.0
2017-01-09 15:30:00,83.46,83.62,82.8,82.86,792314.0,83.46,83.62,82.8,82.86,792314.0
2017-01-10 09:30:00,82.6,83.47,82.42,82.5,170601.0,82.6,83.47,82.42,82.5,170601.0
2017-01-10 10:00:00,82.57,82.69,81.69,82.0,162513.0,82.57,82.69,81.69,82.0,162513.0
2017-01-10 10:30:00,81.97,82.73,81.97,82.73,88463.0,81.97,82.73,81.97,82.73,88463.0
2017-01-10 11:00:00,82.73,83.0,82.59,82.82,95099.0,82.73,83.0,82.59,82.82,95099.0
2017-01-10 11:30:00,82.82,82.98,82.54,82.63,108664.0,82.82,82.98,82.54,82.63,108664.0
2017-01-10 12:00:00,82.68,82.73,82.35,82.57,43116.0,82.68,82.73,82.35,82.57,43116.0
2017-01-10 12:30:00,82.56,82.75,82.31,82.43,52455.0,82.56,82.75,82.31,82.43,52455.0
2017-01-10 13:00:00,82.43,82.85,82.17,82.81,55609.0,82.43,82.85,82.17,82.81,55609.0
2017-01-10 13:30:00,82.75,83.03,82.5,82.83,54334.0,82.75,83.03,82.5,82.83,54334.0
2017-01-10 14:00:00,82.82,83.13,82.7,82.91,112544.0,82.82,83.13,82.7,82.91,112544.0
2017-01-10 14:30:00,82.91,83.03,82.79,82.82,101254.0,82.91,83.03,82.79,82.82,101254.0
2017-01-10 15:00:00,82.83,82.97,82.6,82.66,78094.0,82.83,82.97,82.6,82.66,78094.0
2017-01-10 15:30:00,82.64,83.01,82.61,82.93,252488.0,82.64,83.01,82.61,82.93,252488.0
2017-01-11 09:30:00,83.17,83.7,82.65,83.2,155931.0,83.17,83.7,82.65,83.2,155931.0
2017-01-11 10:00:00,83.2,84.83,82.89,84.71,193269.0,83.2,84.83,82.89,84.71,193269.0
2017-01-11 10:30:00,84.65,85.37,84.45,84.7,184161.0,84.65,85.37,84.45,84.7,184161.0
2017-01-11 11:00:00,84.69,85.0,81.34,81.76,236932.0,84.69,85.0,81.34,81.76,236932.0
2017-01-11 11:30:00,81.77,82.86,81.02,82.76,201004.0,81.77,82.86,81.02,82.76,201004.0
2017-01-11 12:00:00,82.84,82.98,81.31,81.62,250611.0,82.84,82.98,81.31,81.62,250611.0
2017-01-11 12:30:00,81.73,81.78,80.38,81.05,78076.0,81.73,81.78,80.38,81.05,78076.0
2017-01-11 13:00:00,81.11,81.74,80.99,81.19,99222.0,81.11,81.74,80.99,81.19,99222.0
2017-01-11 13:30:00,81.14,81.65,80.95,81.65,65094.0,81.14,81.65,80.95,81.65,65094.0
2017-01-11 14:00:00,81.67,81.89,81.39,81.88,52413.0,81.67,81.89,81.39,81.88,52413.0
2017-01-11 14:30:00,81.9,82.74,81.9,82.59,130672.0,81.9,82.74,81.9,82.59,130672.0
2017-01-11 15:00:00,82.56,82.67,82.16,82.27,71981.0,82.56,82.67,82.16,82.27,71981.0
2017-01-11 15:30:00,82.3,82.52,81.85,81.93,275525.0,82.3,82.52,81.85,81.93,275525.0
2017-01-12 09:30:00,81.61,81.8,80.54,80.96,130826.0,81.61,81.8,80.54,80.96,130826.0
2017-01-12 10:00:00,81.0,81.57,80.71,80.89,77463.0,81.0,81.57,80.71,80.89,77463.0
2017-01-12 10:30:00,80.88,81.8,80.8,81.38,111483.0,80.88,81.8,80.8,81.38,111483.0
2017-01-12 11:00:00,81.32,81.37,80.5,81.23,146087.0,81.32,81.37,80.5,81.23,146087.0
2017-01-12 11:30:00,81.23,81.81,80.98,81.8,34112.0,81.23,81.81,80.98,81.8,34112.0
2017-01-12 12:00:00,81.83,82.1,81.64,81.65,34865.0,81.83,82.1,81.64,81.65,34865.0
2017-01-12 12:30:00,81.68,82.02,81.64,81.95,55696.0,81.68,82.02,81.64,81.95,55696.0
2017-01-12 13:00:00,81.99,82.47,81.88,82.18,42031.0,81.99,82.47,81.88,82.18,42031.0
2017-01-12 13:30:00,82.19,82.4,82.09,82.21,43415.0,82.19,82.4,82.09,82.21,43415.0
2017-01-12 14:00:00,82.15,82.32,82.1,82.22,42255.0,82.15,82.32,82.1,82.22,42255.0
2017-01-12 14:30:00,82.2,82.54,82.16,82.46,43109.0,82.2,82.54,82.16,82.46,43109.0
2017-01-12 15:00:00,82.5,82.68,82.19,82.51,53002.0,82.5,82.68,82.19,82.51,53002.0
2017-01-12 15:30:00,82.51,82.59,82.29,82.39,137016.0,82.51,82.59,82.29,82.39,137016.0
2017-01-13 09:30:00,82.4,82.68,81.71,82.37,90180.0,82.4,82.68,81.71,82.37,90180.0
2017-01-13 10:00:00,82.45,83.06,82.35,82.87,64914.0,82.45,83.06,82.35,82.87,64914.0
2017-01-13 10:30:00,82.8,83.1,82.55,82.81,29947.0,82.8,83.1,82.55,82.81,29947.0
2017-01-13 11:00:00,82.9,82.9,82.43,82.51,29720.0,82.9,82.9,82.43,82.51,29720.0
2017-01-13 11:30:00,82.52,83.08,82.41,83.03,100393.0,82.52,83.08,82.41,83.03,100393.0
2017-01-13 12:00:00,83.01,83.09,82.6,82.6,44990.0,83.01,83.09,82.6,82.6,44990.0
2017-01-13 12:30:00,82.61,83.23,82.61,83.23,68052.0,82.61,83.23,82.61,83.23,68052.0
2017-01-13 13:00:00,83.23,83.79,83.15,83.68,103706.0,83.23,83.79,83.15,83.68,103706.0
2017-01-13 13:30:00,83.65,84.11,83.61,84.05,54479.0,83.65,84.11,83.61,84.05,54479.0
2017-01-13 14:00:00,84.03,84.41,83.39,83.6,178934.0,84.03,84.41,83.39,83.6,178934.0
2017-01-13 14:30:00,83.61,83.8,82.87,83.09,125158.0,83.61,83.8,82.87,83.09,125158.0
2017-01-13 15:00:00,83.13,83.3,83.02,83.22,52835.0,83.13,83.3,83.02,83.22,52835.0
2017-01-13 15:30:00,83.2,83.34,82.82,83.17,216153.0,83.2,83.34,82.82,83.17,216153.0
2017-01-17 09:30:00,82.35,82.55,79.78,80.54,196288.0,82.35,82.55,79.78,80.54,196288.0
2017-01-17 10:00:00,80.6,81.74,80.6,81.31,53044.0,80.6,81.74,80.6,81.31,53044.0
2017-01-17 10:30:00,81.33,82.03,81.19,81.81,61980.0,81.33,82.03,81.19,81.81,61980.0
2017-01-17 11:00:00,81.81,82.0,81.41,81.92,57533.0,81.81,82.0,81.41,81.92,57533.0
2017-01-17 11:30:00,81.86,82.28,81.78,82.15,81797.0,81.86,82.28,81.78,82.15,81797.0
2017-01-17 12:00:00,82.21,82.22,81.31,81.74,105199.0,82.21,82.22,81.31,81.74,105199.0
2017-01-17 12:30:00,81.75,81.97,81.54,81.79,48730.0,81.75,81.97,81.54,81.79,48730.0
2017-01-17 13:00:00,81.87,82.29,81.81,82.11,40226.0,81.87,82.29,81.81,82.11,40226.0
2017-01-17 13:30:00,82.07,82.26,81.9,82.13,29278.0,82.07,82.26,81.9,82.13,29278.0
2017-01-17 14:00:00,82.12,82.2,81.65,81.73,44840.0,82.12,82.2,81.65,81.73,44840.0
2017-01-17 14:30:00,81.74,81.99,81.68,81.84,69563.0,81.74,81.99,81.68,81.84,69563.0
2017-01-17 15:00:00,81.91,81.91,81.48,81.63,77840.0,81.91,81.91,81.48,81.63,77840.0
2017-01-17 15:30:00,81.6,81.65,81.4,81.55,223568.0,81.6,81.65,81.4,81.55,223568.0
2017-01-18 09:30:00,81.88,82.87,81.58,82.45,90217.0,81.88,82.87,81.58,82.45,90217.0
2017-01-18 10:00:00,82.52,82.83,81.93,82.78,126975.0,82.52,82.83,81.93,82.78,126975.0
2017-01-18 10:30:00,82.81,82.83,82.1,82.36,91282.0,82.81,82.83,82.1,82.36,91282.0
2017-01-18 11:00:00,82.41,82.55,82.11,82.35,59624.0,82.41,82.55,82.11,82.35,59624.0
2017-01-18 11:30:00,82.35,82.73,82.32,82.4,64017.0,82.35,82.73,82.32,82.4,64017.0
2017-01-18 12:00:00,82.36,82.45,82.15,82.42,49175.0,82.36,82.45,82.15,82.42,49175.0
2017-01-18 12:30:00,82.45,82.47,82.15,82.15,49382.0,82.45,82.47,82.15,82.15,49382.0
2017-01-18 13:00:00,82.16,82.43,82.11,82.31,52838.0,82.16,82.43,82.11,82.31,52838.0
2017-01-18 13:30:00,82.34,82.44,82.22,82.31,56409.0,82.34,82.44,82.22,82.31,56409.0
2017-01-18 14:00:00,82.28,82.65,82.23,82.27,64905.0,82.28,82.65,82.23,82.27,64905.0
2017-01-18 14:30:00,82.27,82.28,81.88,82.05,126968.0,82.27,82.28,81.88,82.05,126968.0
2017-01-18 15:00:00,82.05,82.65,82.02,82.49,91493.0,82.05,82.65,82.02,82.49,91493.0
2017-01-18 15:30:00,82.51,82.82,82.32,82.51,336862.0,82.51,82.82,82.32,82.51,336862.0
2017-01-19 09:30:00,82.55,82.72,81.8,82.3,74593.0,82.55,82.72,81.8,82.3,74593.0
2017-01-19 10:00:00,82.26,82.55,81.75,81.98,116726.0,82.26,82.55,81.75,81.98,116726.0
2017-01-19 10:30:00,81.98,82.0,81.3,81.46,78067.0,81.98,82.0,81.3,81.46,78067.0
2017-01-19 11:00:00,81.45,81.68,81.16,81.59,62625.0,81.45,81.68,81.16,81.59,62625.0
2017-01-19 11:30:00,81.57,81.61,81.22,81.25,106715.0,81.57,81.61,81.22,81.25,106715.0
2017-01-19 12:00:00,81.27,81.32,80.96,81.08,76438.0,81.27,81.32,80.96,81.08,76438.0
2017-01-19 12:30:00,81.08,81.32,81.03,81.22,92408.0,81.08,81.32,81.03,81.22,92408.0
2017-01-19 13:00:00,81.25,81.43,81.09,81.21,115551.0,81.25,81.43,81.09,81.21,115551.0
2017-01-19 13:30:00,81.25,81.38,81.17,81.17,63710.0,81.25,81.38,81.17,81.17,63710.0
2017-01-19 14:00:00,81.17,81.18,80.51,80.88,68188.0,81.17,81.18,80.51,80.88,68188.0
2017-01-19 14:30:00,80.92,81.31,80.85,81.02,89756.0,80.92,81.31,80.85,81.02,89756.0
2017-01-19 15:00:00,81.03,81.07,80.54,80.85,94904.0,81.03,81.07,80.54,80.85,94904.0
2017-01-19 15:30:00,80.85,81.06,80.75,80.91,212991.0,80.85,81.06,80.75,80.91,212991.0
2017-01-20 09:30:00,81.47,82.46,80.99,81.77,156644.0,81.47,82.46,80.99,81.77,156644.0
2017-01-20 10:00:00,81.76,81.85,81.14,81.15,91242.0,81.76,81.85,81.14,81.15,91242.0
2017-01-20 10:30:00,81.2,81.52,80.94,81.26,28411.0,81.2,81.52,80.94,81.26,28411.0
2017-01-20 11:00:00,81.26,81.45,81.14,81.38,23685.0,81.26,81.45,81.14,81.38,23685.0
2017-01-20 11:30:00,81.37,81.75,81.37,81.74,21435.0,81.37,81.75,81.37,81.74,21435.0
2017-01-20 12:00:00,81.71,81.86,81.18,81.59,31523.0,81.71,81.86,81.18,81.59,31523.0
2017-01-20 12:30:00,81.57,81.71,81.2,81.49,72644.0,81.57,81.71,81.2,81.49,72644.0
2017-01-20 13:00:00,81.48,81.58,81.36,81.5,20531.0,81.48,81.58,81.36,81.5,20531.0
2017-01-20 13:30:00,81.5,81.59,81.29,81.31,26115.0,81.5,81.59,81.29,81.31,26115.0
2017-01-20 14:00:00,81.35,81.47,81.21,81.33,44592.0,81.35,81.47,81.21,81.33,44592.0
2017-01-20 14:30:00,81.34,81.49,81.24,81.4,60217.0,81.34,81.49,81.24,81.4,60217.0
2017-01-20 15:00:00,81.4,81.42,80.89,81.05,73807.0,81.4,81.42,80.89,81.05,73807.0
2017-01-20 15:30:00,81.07,81.49,81.06,81.35,97149.0,81.07,81.49,81.06,81.35,97149.0
2017-01-23 09:30:00,81.09,81.75,80.27,80.99,48339.0,81.09,81.75,80.27,80.99,48339.0
2017-01-23 10:00:00,80.86,81.18,80.67,81.06,37095.0,80.86,81.18,80.67,81.06,37095.0
2017-01-23 10:30:00,81.03,81.13,80.06,80.06,60826.0,81.03,81.13,80.06,80.06,60826.0
2017-01-23 11:00:00,80.11,80.57,80.09,80.5,44605.0,80.11,80.57,80.09,80.5,44605.0
2017-01-23 11:30:00,80.51,80.62,80.23,80.48,36432.0,80.51,80.62,80.23,80.48,36432.0
2017-01-23 12:00:00,80.5,80.85,80.41,80.85,57578.0,80.5,80.85,80.41,80.85,57578.0
2017-01-23 12:30:00,80.81,80.97,80.75,80.87,31830.0,80.81,80.97,80.75,80.87,31830.0
2017-01-23 13:00:00,80.88,81.23,80.83,80.95,34814.0,80.88,81.23,80.83,80.95,34814.0
2017-01-23 13:30:00,80.99,81.28,80.98,81.11,57560.0,80.99,81.28,80.98,81.11,57560.0
2017-01-23 14:00:00,81.1,81.37,81.05,81.33,131383.0,81.1,81.37,81.05,81.33,131383.0
2017-01-23 14:30:00,81.34,81.54,81.3,81.33,40626.0,81.34,81.54,81.3,81.33,40626.0
2017-01-23 15:00:00,81.33,81.42,81.2,81.41,74611.0,81.33,81.42,81.2,81.41,74611.0
2017-01-23 15:30:00,81.4,81.49,81.32,81.4,191624.0,81.4,81.49,81.32,81.4,191624.0
2017-01-24 09:30:00,81.42,82.0,80.55,80.67,52872.0,81.42,82.0,80.55,80.67,52872.0
2017-01-24 10:00:00,80.71,81.33,80.67,81.14,135320.0,80.71,81.33,80.67,81.14,135320.0
2017-01-24 10:30:00,81.14,81.57,80.85,80.97,50611.0,81.14,81.57,80.85,80.97,50611.0
2017-01-24 11:00:00,81.02,81.08,80.69,80.89,48935.0,81.02,81.08,80.69,80.89,48935.0
2017-01-24 11:30:00,80.91,81.41,80.9,81.41,32114.0,80.91,81.41,80.9,81.41,32114.0
2017-01-24 12:00:00,81.4,81.45,81.12,81.23,28732.0,81.4,81.45,81.12,81.23,28732.0
2017-01-24 12:30:00,81.25,81.27,81.13,81.27,23993.0,81.25,81.27,81.13,81.27,23993.0
2017-01-24 13:00:00,81.28,81.41,81.23,81.33,30700.0,81.28,81.41,81.23,81.33,30700.0
2017-01-24 13:30:00,81.4,81.66,81.37,81.57,46139.0,81.4,81.66,81.37,81.57,46139.0
2017-01-24 14:00:00,81.59,82.27,81.52,82.16,58976.0,81.59,82.27,81.52,82.16,58976.0
2017-01-24 14:30:00,82.18,82.19,81.98,82.03,58951.0,82.18,82.19,81.98,82.03,58951.0
2017-01-24 15:00:00,82.03,82.34,81.99,82.32,87918.0,82.03,82.34,81.99,82.32,87918.0
2017-01-24 15:30:00,82.34,82.6,82.15,82.25,330096.0,82.34,82.6,82.15,82.25,330096.0
2017-01-25 09:30:00,82.55,83.39,82.35,83.39,108304.0,82.55,83.39,82.35,83.39,108304.0
2017-01-25 10:00:00,83.44,83.63,82.97,83.55,160915.0,83.44,83.63,82.97,83.55,160915.0
2017-01-25 10:30:00,83.45,84.25,83.32,84.17,267385.0,83.45,84.25,83.32,84.17,267385.0
2017-01-25 11:00:00,84.14,85.62,84.1,84.87,202580.0,84.14,85.62,84.1,84.87,202580.0
2017-01-25 11:30:00,84.82,85.17,84.61,84.88,134093.0,84.82,85.17,84.61,84.88,134093.0
2017-01-25 12:00:00,84.88,85.15,84.44,84.47,78135.0,84.88,85.15,84.44,84.47,78135.0
2017-01-25 12:30:00,84.43,84.59,84.06,84.59,53600.0,84.43,84.59,84.06,84.59,53600.0
2017-01-25 13:00:00,84.59,84.95,84.59,84.72,61978.0,84.59,84.95,84.59,84.72,61978.0
2017-01-25 13:30:00,84.73,85.23,84.66,85.05,113595.0,84.73,85.23,84.66,85.05,113595.0
2017-01-25 14:00:00,85.04,85.48,84.9,85.35,212019.0,85.04,85.48,84.9,85.35,212019.0
2017-01-25 14:30:00,85.35,85.36,84.63,85.04,131850.0,85.35,85.36,84.63,85.04,131850.0
2017-01-25 15:00:00,85.05,85.16,84.7,84.78,186021.0,85.05,85.16,84.7,84.78,186021.0
2017-01-25 15:30:00,84.78,85.31,84.69,85.18,472356.0,84.78,85.31,84.69,85.18,472356.0
2017-01-26 09:30:00,85.75,86.86,85.12,85.92,279598.0,85.75,86.86,85.12,85.92,279598.0
2017-01-26 10:00:00,85.97,86.63,84.21,84.41,144061.0,85.97,86.63,84.21,84.41,144061.0
2017-01-26 10:30:00,84.51,84.79,84.05,84.51,129964.0,84.51,84.79,84.05,84.51,129964.0
2017-01-26 11:00:00,84.48,85.35,84.35,85.3,79705.0,84.48,85.35,84.35,85.3,79705.0
2017-01-26 11:30:00,85.25,86.82,85.25,86.81,205705.0,85.25,86.82,85.25,86.81,205705.0
2017-01-26 12:00:00,86.84,87.91,86.71,87.17,148865.0,86.84,87.91,86.71,87.17,148865.0
2017-01-26 12:30:00,87.22,87.74,86.06,86.28,249881.0,87.22,87.74,86.06,86.28,249881.0
2017-01-26 13:00:00,86.28,86.43,85.32,85.32,176861.0,86.28,86.43,85.32,85.32,176861.0
2017-01-26 13:30:00,85.34,85.61,85.26,85.45,56518.0,85.34,85.61,85.26,85.45,56518.0
2017-01-26 14:00:00,85.44,85.48,85.07,85.31,111126.0,85.44,85.48,85.07,85.31,111126.0
2017-01-26 14:30:00,85.31,85.31,84.81,84.93,99088.0,85.31,85.31,84.81,84.93,99088.0
2017-01-26 15:00:00,84.97,85.42,84.92,85.39,126744.0,84.97,85.42,84.92,85.39,126744.0
2017-01-26 15:30:00,85.37,85.37,84.99,85.33,329173.0,85.37,85.37,84.99,85.33,329173.0
2017-01-27 09:30:00,85.62,86.96,85.1,86.96,153280.0,85.62,86.96,85.1,86.96,153280.0
2017-01-27 10:00:00,86.96,87.31,86.03,86.27,131247.0,86.96,87.31,86.03,86.27,131247.0
2017-01-27 10:30:00,86.28,86.43,85.88,86.04,168121.0,86.28,86.43,85.88,86.04,168121.0
2017-01-27 11:00:00,86.04,86.82,86.0,86.37,318556.0,86.04,86.82,86.0,86.37,318556.0
2017-01-27 11:30:00,86.38,86.5,85.66,85.86,29427.0,86.38,86.5,85.66,85.86,29427.0
2017-01-27 12:00:00,85.86,86.42,85.73,86.35,48602.0,85.86,86.42,85.73,86.35,48602.0
2017-01-27 12:30:00,86.32,86.44,85.7,85.72,23727.0,86.32,86.44,85.7,85.72,23727.0
2017-01-27 13:00:00,85.7,86.38,85.7,86.35,78441.0,85.7,86.38,85.7,86.35,78441.0
2017-01-27 13:30:00,86.38,86.54,86.17,86.5,61134.0,86.38,86.54,86.17,86.5,61134.0
2017-01-27 14:00:00,86.45,86.69,86.4,86.42,52492.0,86.45,86.69,86.4,86.42,52492.0
2017-01-27 14:30:00,86.38,87.15,86.32,87.12,99067.0,86.38,87.15,86.32,87.12,99067.0
2017-01-27 15:00:00,87.13,87.29,86.91,87.08,126214.0,87.13,87.29,86.91,87.08,126214.0
2017-01-27 15:30:00,87.07,87.5,86.87,87.37,255246.0,87.07,87.5,86.87,87.37,255246.0
2017-01-30 09:30:00,87.1,87.1,85.22,85.59,109188.0,87.1,87.1,85.22,85.59,109188.0
2017-01-30 10:00:00,85.58,85.58,84.5,85.01,106974.0,85.58,85.58,84.5,85.01,106974.0
2017-01-30 10:30:00,85.05,85.43,84.95,85.39,100929.0,85.05,85.43,84.95,85.39,100929.0
2017-01-30 11:00:00,85.37,85.5,85.07,85.15,80553.0,85.37,85.5,85.07,85.15,80553.0
2017-01-30 11:30:00,85.16,85.27,84.97,85.0,76095.0,85.16,85.27,84.97,85.0,76095.0
2017-01-30 12:00:00,84.99,85.21,84.56,84.6,73304.0,84.99,85.21,84.56,84.6,73304.0
2017-01-30 12:30:00,84.58,84.75,84.12,84.15,96118.0,84.58,84.75,84.12,84.15,96118.0
2017-01-30 13:00:00,84.16,84.78,84.14,84.61,142000.0,84.16,84.78,84.14,84.61,142000.0
2017-01-30 13:30:00,84.61,84.63,84.34,84.47,91499.0,84.61,84.63,84.34,84.47,91499.0
2017-01-30 14:00:00,84.48,84.54,84.11,84.3,65465.0,84.48,84.54,84.11,84.3,65465.0
2017-01-30 14:30:00,84.28,84.39,83.78,84.22,89042.0,84.28,84.39,83.78,84.22,89042.0
2017-01-30 15:00:00,84.23,84.6,84.17,84.2,59775.0,84.23,84.6,84.17,84.2,59775.0
2017-01-30 15:30:00,84.2,84.54,84.01,84.38,201087.0,84.2,84.54,84.01,84.38,201087.0
2017-01-31 09:30:00,83.82,84.49,82.66,84.05,295724.0,83.82,84.49,82.66,84.05,295724.0
2017-01-31 10:00:00,84.06,85.63,83.95,84.76,215049.0,84.06,85.63,83.95,84.76,215049.0
2017-01-31 10:30:00,84.75,85.0,83.61,84.16,274760.0,84.75,85.0,83.61,84.16,274760.0
2017-01-31 11:00:00,84.16,84.69,84.0,84.32,140170.0,84.16,84.69,84.0,84.32,140170.0
2017-01-31 11:30:00,84.33,84.57,83.89,84.41,88442.0,84.33,84.57,83.89,84.41,88442.0
2017-01-31 12:00:00,84.41,84.43,83.98,84.35,46605.0,84.41,84.43,83.98,84.35,46605.0
2017-01-31 12:30:00,84.39,84.55,84.16,84.27,41686.0,84.39,84.55,84.16,84.27,41686.0
2017-01-31 13:00:00,84.27,84.96,84.26,84.94,61547.0,84.27,84.96,84.26,84.94,61547.0
2017-01-31 13:30:00,84.95,85.03,84.82,84.85,83721.0,84.95,85.03,84.82,84.85,83721.0
2017-01-31 14:00:00,84.86,85.04,84.82,85.0,67341.0,84.86,85.04,84.82,85.0,67341.0
2017-01-31 14:30:00,84.98,85.29,84.89,85.17,141843.0,84.98,85.29,84.89,85.17,141843.0
2017-01-31 15:00:00,85.17,85.6,84.99,85.5,109221.0,85.17,85.6,84.99,85.5,109221.0
2017-01-31 15:30:00,85.52,85.95,85.42,85.87,292031.0,85.52,85.95,85.42,85.87,292031.0
2017-02-01 09:30:00,85.98,86.43,84.72,84.72,115152.0,85.98,86.43,84.72,84.72,115152.0
2017-02-01 10:00:00,84.74,85.46,84.33,84.96,136743.0,84.74,85.46,84.33,84.96,136743.0
2017-02-01 10:30:00,84.94,85.61,84.88,85.51,85809.0,84.94,85.61,84.88,85.51,85809.0
2017-02-01 11:00:00,85.53,86.27,85.53,86.07,125037.0,85.53,86.27,85.53,86.07,125037.0
2017-02-01 11:30:00,86.1,86.23,85.87,86.12,46904.0,86.1,86.23,85.87,86.12,46904.0
2017-02-01 12:00:00,86.15,86.31,85.89,86.05,100039.0,86.15,86.31,85.89,86.05,100039.0
2017-02-01 12:30:00,86.0,86.09,85.86,86.01,86638.0,86.0,86.09,85.86,86.01,86638.0
2017-02-01 13:00:00,86.01,86.07,85.81,85.87,55837.0,86.01,86.07,85.81,85.87,55837.0
2017-02-01 13:30:00,85.9,85.98,85.54,85.72,42666.0,85.9,85.98,85.54,85.72,42666.0
2017-02-01 14:00:00,85.66,86.07,85.64,85.79,72700.0,85.66,86.07,85.64,85.79,72700.0
2017-02-01 14:30:00,85.74,85.85,85.35,85.77,102765.0,85.74,85.85,85.35,85.77,102765.0
2017-02-01 15:00:00,85.76,86.05,85.67,86.02,108643.0,85.76,86.05,85.67,86.02,108643.0
2017-02-01 15:30:00,85.99,86.42,85.96,86.24,220035.0,85.99,86.42,85.96,86.24,220035.0
2017-02-02 09:30:00,85.99,86.39,85.16,86.3,98339.0,85.99,86.39,85.16,86.3,98339.0
2017-02-02 10:00:00,86.3,86.38,85.57,85.74,107638.0,86.3,86.38,85.57,85.74,107638.0
2017-02-02 10:30:00,85.75,86.42,85.53,86.4,56427.0,85.75,86.42,85.53,86.4,56427.0
2017-02-02 11:00:00,86.44,86.6,85.93,85.98,121493.0,86.44,86.6,85.93,85.98,121493.0
2017-02-02 11:30:00,85.94,86.11,85.56,85.75,40379.0,85.94,86.11,85.56,85.75,40379.0
2017-02-02 12:00:00,85.7,86.02,85.58,85.98,36679.0,85.7,86.02,85.58,85.98,36679.0
2017-02-02 12:30:00,85.96,86.07,85.78,85.91,67685.0,85.96,86.07,85.78,85.91,67685.0
2017-02-02 13:00:00,85.93,86.04,85.83,85.96,16357.0,85.93,86.04,85.83,85.96,16357.0
2017-02-02 13:30:00,85.95,86.37,85.94,86.21,23379.0,85.95,86.37,85.94,86.21,23379.0
2017-02-02 14:00:00,86.21,86.35,85.98,86.02,40791.0,86.21,86.35,85.98,86.02,40791.0
2017-02-02 14:30:00,86.03,86.19,85.8,86.18,39021.0,86.03,86.19,85.8,86.18,39021.0
2017-02-02 15:00:00,86.21,86.41,86.14,86.38,63538.0,86.21,86.41,86.14,86.38,63538.0
2017-02-02 15:30:00,86.4,86.9,86.2,86.72,251341.0,86.4,86.9,86.2,86.72,251341.0
2017-02-03 09:30:00,87.09,87.27,85.88,86.15,185561.0,87.09,87.27,85.88,86.15,185561.0
2017-02-03 10:00:00,86.32,86.44,85.93,85.96,44129.0,86.32,86.44,85.93,85.96,44129.0
2017-02-03 10:30:00,86.01,86.32,85.77,86.28,57176.0,86.01,86.32,85.77,86.28,57176.0
2017-02-03 11:00:00,86.29,86.37,85.89,86.14,50031.0,86.29,86.37,85.89,86.14,50031.0
2017-02-03 11:30:00,86.13,86.36,85.98,86.21,46546.0,86.13,86.36,85.98,86.21,46546.0
2017-02-03 12:00:00,86.29,86.47,86.25,86.38,29214.0,86.29,86.47,86.25,86.38,29214.0
2017-02-03 12:30:00,86.45,86.53,86.04,86.04,136923.0,86.45,86.53,86.04,86.04,136923.0
2017-02-03 13:00:00,86.04,86.39,85.91,86.14,44691.0,86.04,86.39,85.91,86.14,44691.0
2017-02-03 13:30:00,86.15,86.39,86.11,86.34,42964.0,86.15,86.39,86.11,86.34,42964.0
2017-02-03 14:00:00,86.3,86.47,86.19,86.42,39150.0,86.3,86.47,86.19,86.42,39150.0
2017-02-03 14:30:00,86.39,86.56,86.34,86.54,43834.0,86.39,86.56,86.34,86.54,43834.0
2017-02-03 15:00:00,86.52,86.85,86.51,86.66,53561.0,86.52,86.85,86.51,86.66,53561.0
2017-02-03 15:30:00,86.65,86.84,86.61,86.73,148180.0,86.65,86.84,86.61,86.73,148180.0
2017-02-06 09:30:00,86.22,86.6,85.77,85.87,68084.0,86.22,86.6,85.77,85.87,68084.0
2017-02-06 10:00:00,85.75,86.46,85.73,86.39,31417.0,85.75,86.46,85.73,86.39,31417.0
2017-02-06 10:30:00,86.4,86.68,86.34,86.43,54838.0,86.4,86.68,86.34,86.43,54838.0
2017-02-06 11:00:00,86.43,86.72,86.32,86.62,101831.0,86.43,86.72,86.32,86.62,101831.0
2017-02-06 11:30:00,86.62,87.25,86.59,87.25,149252.0,86.62,87.25,86.59,87.25,149252.0
2017-02-06 12:00:00,87.22,87.22,86.42,86.55,21046.0,87.22,87.22,86.42,86.55,21046.0
2017-02-06 12:30:00,86.57,86.59,86.12,86.3,21349.0,86.57,86.59,86.12,86.3,21349.0
2017-02-06 13:00:00,86.32,86.86,86.2,86.83,87446.0,86.32,86.86,86.2,86.83,87446.0
2017-02-06 13:30:00,86.79,87.25,86.78,86.92,45163.0,86.79,87.25,86.78,86.92,45163.0
2017-02-06 14:00:00,86.92,87.24,86.72,87.02,30264.0,86.92,87.24,86.72,87.02,30264.0
2017-02-06 14:30:00,87.02,87.2,87.01,87.02,26447.0,87.02,87.2,87.01,87.02,26447.0
2017-02-06 15:00:00,87.06,87.98,86.93,87.86,249481.0,87.06,87.98,86.93,87.86,249481.0
2017-02-06 15:30:00,87.9,87.9,87.34,87.42,223678.0,87.9,87.9,87.34,87.42,223678.0
2017-02-07 09:30:00,87.29,88.12,86.75,87.66,92466.0,87.29,88.12,86.75,87.66,92466.0
2017-02-07 10:00:00,87.64,87.87,87.4,87.73,53817.0,87.64,87.87,87.4,87.73,53817.0
2017-02-07 10:30:00,87.65,87.94,87.49,87.73,53858.0,87.65,87.94,87.49,87.73,53858.0
2017-02-07 11:00:00,87.78,87.95,87.4,87.4,41403.0,87.78,87.95,87.4,87.4,41403.0
2017-02-07 11:30:00,87.47,87.8,87.45,87.61,34174.0,87.47,87.8,87.45,87.61,34174.0
2017-02-07 12:00:00,87.61,87.92,87.45,87.45,203823.0,87.61,87.92,87.45,87.45,203823.0
2017-02-07 12:30:00,87.47,87.62,86.96,87.09,32143.0,87.47,87.62,86.96,87.09,32143.0
2017-02-07 13:00:00,87.11,87.11,86.84,86.9,40077.0,87.11,87.11,86.84,86.9,40077.0
2017-02-07 13:30:00,86.9,87.23,86.85,87.22,40441.0,86.9,87.23,86.85,87.22,40441.0
2017-02-07 14:00:00,87.23,87.39,86.07,86.47,72949.0,87.23,87.39,86.07,86.47,72949.0
2017-02-07 14:30:00,86.52,86.92,86.5,86.91,80163.0,86.52,86.92,86.5,86.91,80163.0
2017-02-07 15:00:00,86.89,87.03,86.79,86.84,66641.0,86.89,87.03,86.79,86.84,66641.0
2017-02-07 15:30:00,86.82,86.93,86.72,86.84,177911.0,86.82,86.93,86.72,86.84,177911.0
2017-02-08 09:30:00,86.27,86.92,85.79,86.78,67630.0,86.27,86.92,85.79,86.78,67630.0
2017-02-08 10:00:00,86.82,87.45,86.75,87.22,164471.0,86.82,87.45,86.75,87.22,164471.0
2017-02-08 10:30:00,87.25,87.46,86.68,86.69,75548.0,87.25,87.46,86.68,86.69,75548.0
2017-02-08 11:00:00,86.76,86.84,86.44,86.47,33413.0,86.76,86.84,86.44,86.47,33413.0
2017-02-08 11:30:00,86.44,86.99,86.44,86.69,40224.0,86.44,86.99,86.44,86.69,40224.0
2017-02-08 12:00:00,86.74,86.81,86.37,86.44,27075.0,86.74,86.81,86.37,86.44,27075.0
2017-02-08 12:30:00,86.46,86.84,86.4,86.72,21457.0,86.46,86.84,86.4,86.72,21457.0
2017-02-08 13:00:00,86.66,86.74,86.49,86.69,30911.0,86.66,86.74,86.49,86.69,30911.0
2017-02-08 13:30:00,86.69,87.21,86.62,87.05,61792.0,86.69,87.21,86.62,87.05,61792.0
2017-02-08 14:00:00,86.98,87.2,86.98,87.03,33751.0,86.98,87.2,86.98,87.03,33751.0
2017-02-08 14:30:00,86.99,87.3,86.99,87.17,54332.0,86.99,87.3,86.99,87.17,54332.0
2017-02-08 15:00:00,87.15,87.68,87.04,87.6,122825.0,87.15,87.68,87.04,87.6,122825.0
2017-02-08 15:30:00,87.61,87.8,87.53,87.72,252748.0,87.61,87.8,87.53,87.72,252748.0
2017-02-09 09:30:00,87.83,88.41,87.7,88.08,57018.0,87.83,88.41,87.7,88.08,57018.0
2017-02-09 10:00:00,88.12,88.32,87.93,88.32,25453.0,88.12,88.32,87.93,88.32,25453.0
2017-02-09 10:30:00,88.3,88.3,87.78,87.84,33110.0,88.3,88.3,87.78,87.84,33110.0
2017-02-09 11:00:00,87.79,88.28,87.69,88.28,51588.0,87.79,88.28,87.69,88.28,51588.0
2017-02-09 11:30:00,88.25,88.35,87.98,88.09,21965.0,88.25,88.35,87.98,88.09,21965.0
2017-02-09 12:00:00,88.13,88.2,87.98,88.08,84602.0,88.13,88.2,87.98,88.08,84602.0
2017-02-09 12:30:00,88.04,88.31,87.94,88.2,82952.0,88.04,88.31,87.94,88.2,82952.0
2017-02-09 13:00:00,88.17,89.36,88.17,89.35,134368.0,88.17,89.36,88.17,89.35,134368.0
2017-02-09 13:30:00,89.31,89.42,88.56,88.69,87393.0,89.31,89.42,88.56,88.69,87393.0
2017-02-09 14:00:00,88.7,89.31,88.61,89.12,99617.0,88.7,89.31,88.61,89.12,99617.0
2017-02-09 14:30:00,89.11,89.33,88.8,88.91,144189.0,89.11,89.33,88.8,88.91,144189.0
2017-02-09 15:00:00,88.93,89.1,88.91,89.0,91069.0,88.93,89.1,88.91,89.0,91069.0
2017-02-09 15:30:00,89.0,89.36,88.87,89.25,267677.0,89.0,89.36,88.87,89.25,267677.0
2017-02-10 09:30:00,89.21,89.64,88.64,88.9,116284.0,89.21,89.64,88.64,88.9,116284.0
2017-02-10 10:00:00,88.99,89.09,88.11,88.58,130060.0,88.99,89.09,88.11,88.58,130060.0
2017-02-10 10:30:00,88.52,88.97,88.46,88.94,62654.0,88.52,88.97,88.46,88.94,62654.0
2017-02-10 11:00:00,88.9,88.95,88.04,88.45,104589.0,88.9,88.95,88.04,88.45,104589.0
2017-02-10 11:30:00,88.43,88.46,88.22,88.26,32628.0,88.43,88.46,88.22,88.26,32628.0
2017-02-10 12:00:00,88.29,88.32,88.11,88.2,42911.0,88.29,88.32,88.11,88.2,42911.0
2017-02-10 12:30:00,88.21,88.3,88.11,88.22,60221.0,88.21,88.3,88.11,88.22,60221.0
2017-02-10 13:00:00,88.21,88.31,88.0,88.26,47142.0,88.21,88.31,88.0,88.26,47142.0
2017-02-10 13:30:00,88.29,89.03,88.26,88.99,187577.0,88.29,89.03,88.26,88.99,187577.0
2017-02-10 14:00:00,88.99,89.02,88.53,88.56,33925.0,88.99,89.02,88.53,88.56,33925.0
2017-02-10 14:30:00,88.56,88.69,88.26,88.27,28914.0,88.56,88.69,88.26,88.27,28914.0
2017-02-10 15:00:00,88.27,88.36,87.89,88.02,166200.0,88.27,88.36,87.89,88.02,166200.0
2017-02-10 15:30:00,88.04,88.4,88.04,88.14,152527.0,88.04,88.4,88.04,88.14,152527.0
2017-02-13 09:30:00,88.39,88.64,87.8,88.13,75615.0,88.39,88.64,87.8,88.13,75615.0
2017-02-13 10:00:00,88.13,88.21,87.54,87.59,66617.0,88.13,88.21,87.54,87.59,66617.0
2017-02-13 10:30:00,87.57,87.74,87.36,87.7,55607.0,87.57,87.74,87.36,87.7,55607.0
2017-02-13 11:00:00,87.71,87.88,87.57,87.57,40810.0,87.71,87.88,87.57,87.57,40810.0
2017-02-13 11:30:00,87.56,87.71,87.45,87.58,42934.0,87.56,87.71,87.45,87.58,42934.0
2017-02-13 12:00:00,87.59,87.82,87.58,87.8,35319.0,87.59,87.82,87.58,87.8,35319.0
2017-02-13 12:30:00,87.8,87.93,87.71,87.74,39693.0,87.8,87.93,87.71,87.74,39693.0
2017-02-13 13:00:00,87.78,87.78,87.42,87.62,33586.0,87.78,87.78,87.42,87.62,33586.0
2017-02-13 13:30:00,87.62,87.82,87.54,87.63,67226.0,87.62,87.82,87.54,87.63,67226.0
2017-02-13 14:00:00,87.62,87.69,87.25,87.28,46041.0,87.62,87.69,87.25,87.28,46041.0
2017-02-13 14:30:00,87.29,87.7,87.27,87.67,54928.0,87.29,87.7,87.27,87.67,54928.0
2017-02-13 15:00:00,87.67,87.76,87.59,87.66,77875.0,87.67,87.76,87.59,87.66,77875.0
2017-02-13 15:30:00,87.64,87.89,87.61,87.71,159043.0,87.64,87.89,87.61,87.71,159043.0
2017-02-14 09:30:00,87.89,88.39,87.53,87.84,76531.0,87.89,88.39,87.53,87.84,76531.0
2017-02-14 10:00:00,87.9,88.27,87.66,88.2,85576.0,87.9,88.27,87.66,88.2,85576.0
2017-02-14 10:30:00,88.25,88.4,87.96,88.27,67269.0,88.25,88.4,87.96,88.27,67269.0
2017-02-14 11:00:00,88.28,88.31,87.48,87.56,43036.0,88.28,88.31,87.48,87.56,43036.0
2017-02-14 11:30:00,87.5,87.71,87.34,87.63,64127.0,87.5,87.71,87.34,87.63,64127.0
2017-02-14 12:00:00,87.64,88.04,87.61,88.03,42912.0,87.64,88.04,87.61,88.03,42912.0
2017-02-14 12:30:00,88.01,88.1,87.8,87.96,35316.0,88.01,88.1,87.8,87.96,35316.0
2017-02-14 13:00:00,88.0,88.49,87.98,88.47,100033.0,88.0,88.49,87.98,88.47,100033.0
2017-02-14 13:30:00,88.47,88.95,88.42,88.72,84161.0,88.47,88.95,88.42,88.72,84161.0
2017-02-14 14:00:00,88.73,88.83,88.65,88.67,49873.0,88.73,88.83,88.65,88.67,49873.0
2017-02-14 14:30:00,88.66,88.86,88.62,88.8,82539.0,88.66,88.86,88.62,88.8,82539.0
2017-02-14 15:00:00,88.79,89.02,88.66,88.99,83281.0,88.79,89.02,88.66,88.99,83281.0
2017-02-14 15:30:00,88.97,89.26,88.85,88.91,239567.0,88.97,89.26,88.85,88.91,239567.0
2017-02-15 09:30:00,88.69,89.46,88.44,88.94,43868.0,88.69,89.46,88.44,88.94,43868.0
2017-02-15 10:00:00,88.99,89.17,88.88,88.99,62123.0,88.99,89.17,88.88,88.99,62123.0
2017-02-15 10:30:00,89.03,89.04,88.54,88.56,45687.0,89.03,89.04,88.54,88.56,45687.0
2017-02-15 11:00:00,88.56,88.7,88.34,88.68,54173.0,88.56,88.7,88.34,88.68,54173.0
2017-02-15 11:30:00,88.65,88.88,88.57,88.61,52318.0,88.65,88.88,88.57,88.61,52318.0
2017-02-15 12:00:00,88.63,88.65,88.35,88.43,42884.0,88.63,88.65,88.35,88.43,42884.0
2017-02-15 12:30:00,88.45,89.02,88.4,89.01,18875.0,88.45,89.02,88.4,89.01,18875.0
2017-02-15 13:00:00,89.05,89.11,88.7,88.84,31195.0,89.05,89.11,88.7,88.84,31195.0
2017-02-15 13:30:00,88.9,89.03,88.83,88.94,29475.0,88.9,89.03,88.83,88.94,29475.0
2017-02-15 14:00:00,88.99,89.05,88.84,89.03,50303.0,88.99,89.05,88.84,89.03,50303.0
2017-02-15 14:30:00,89.01,89.12,88.9,89.07,78616.0,89.01,89.12,88.9,89.07,78616.0
2017-02-15 15:00:00,89.08,89.34,88.98,89.19,139136.0,89.08,89.34,88.98,89.19,139136.0
2017-02-15 15:30:00,89.19,89.41,89.15,89.37,217004.0,89.19,89.41,89.15,89.37,217004.0
2017-02-16 09:30:00,89.62,89.94,88.5,88.86,134308.0,89.62,89.94,88.5,88.86,134308.0
2017-02-16 10:00:00,88.76,88.89,88.27,88.39,43035.0,88.76,88.89,88.27,88.39,43035.0
2017-02-16 10:30:00,88.41,88.56,87.52,87.71,81345.0,88.41,88.56,87.52,87.71,81345.0
2017-02-16 11:00:00,87.67,88.08,87.05,87.82,117384.0,87.67,88.08,87.05,87.82,117384.0
2017-02-16 11:30:00,87.9,87.93,87.27,87.61,54986.0,87.9,87.93,87.27,87.61,54986.0
2017-02-16 12:00:00,87.6,87.73,87.17,87.51,94228.0,87.6,87.73,87.17,87.51,94228.0
2017-02-16 12:30:00,87.55,87.93,87.55,87.64,41247.0,87.55,87.93,87.55,87.64,41247.0
2017-02-16 13:00:00,87.62,87.84,87.38,87.67,48499.0,87.62,87.84,87.38,87.67,48499.0
2017-02-16 13:30:00,87.69,87.82,87.52,87.7,32742.0,87.69,87.82,87.52,87.7,32742.0
2017-02-16 14:00:00,87.73,87.78,87.24,87.43,41874.0,87.73,87.78,87.24,87.43,41874.0
2017-02-16 14:30:00,87.44,87.87,87.27,87.79,44433.0,87.44,87.87,87.27,87.79,44433.0
2017-02-16 15:00:00,87.78,87.8,87.51,87.76,61510.0,87.78,87.8,87.51,87.76,61510.0
2017-02-16 15:30:00,87.73,87.87,87.51,87.7,197552.0,87.73,87.87,87.51,87.7,197552.0
2017-02-17 09:30:00,87.69,88.98,87.45,87.89,155799.0,87.69,88.98,87.45,87.89,155799.0
2017-02-17 10:00:00,87.95,88.05,87.17,87.39,122727.0,87.95,88.05,87.17,87.39,122727.0
2017-02-17 10:30:00,87.43,88.1,86.9,87.85,182795.0,87.43,88.1,86.9,87.85,182795.0
2017-02-17 11:00:00,87.76,88.03,87.62,87.7,71207.0,87.76,88.03,87.62,87.7,71207.0
2017-02-17 11:30:00,87.74,88.15,87.72,88.02,35062.0,87.74,88.15,87.72,88.02,35062.0
2017-02-17 12:00:00,88.01,88.33,87.94,88.25,36880.0,88.01,88.33,87.94,88.25,36880.0
2017-02-17 12:30:00,88.26,88.28,87.96,88.08,31977.0,88.26,88.28,87.96,88.08,31977.0
2017-02-17 13:00:00,88.13,88.14,87.89,88.06,26360.0,88.13,88.14,87.89,88.06,26360.0
2017-02-17 13:30:00,88.07,88.13,87.8,88.13,38645.0,88.07,88.13,87.8,88.13,38645.0
2017-02-17 14:00:00,88.11,88.21,88.04,88.14,33301.0,88.11,88.21,88.04,88.14,33301.0
2017-02-17 14:30:00,88.13,88.37,88.08,88.25,65399.0,88.13,88.37,88.08,88.25,65399.0
2017-02-17 15:00:00,88.31,88.48,88.3,88.36,70678.0,88.31,88.48,88.3,88.36,70678.0
2017-02-17 15:30:00,88.36,88.37,88.05,88.3,167325.0,88.36,88.37,88.05,88.3,167325.0
2017-02-21 09:30:00,88.34,89.0,87.73,87.86,82147.0,88.34,89.0,87.73,87.86,82147.0
2017-02-21 10:00:00,87.83,88.4,87.58,87.69,83138.0,87.83,88.4,87.58,87.69,83138.0
2017-02-21 10:30:00,87.73,87.74,87.08,87.1,63084.0,87.73,87.74,87.08,87.1,63084.0
2017-02-21 11:00:00,87.09,87.19,86.81,86.95,66479.0,87.09,87.19,86.81,86.95,66479.0
2017-02-21 11:30:00,86.98,87.07,86.81,86.93,57390.0,86.98,87.07,86.81,86.93,57390.0
2017-02-21 12:00:00,86.96,87.06,86.89,86.98,59344.0,86.96,87.06,86.89,86.98,59344.0
2017-02-21 12:30:00,86.99,86.99,86.67,86.73,36696.0,86.99,86.99,86.67,86.73,36696.0
2017-02-21 13:00:00,86.71,86.75,86.56,86.64,39277.0,86.71,86.75,86.56,86.64,39277.0
2017-02-21 13:30:00,86.64,86.66,86.46,86.55,41364.0,86.64,86.66,86.46,86.55,41364.0
2017-02-21 14:00:00,86.55,86.6,86.31,86.54,89436.0,86.55,86.6,86.31,86.54,89436.0
2017-02-21 14:30:00,86.54,86.55,86.01,86.32,100401.0,86.54,86.55,86.01,86.32,100401.0
2017-02-21 15:00:00,86.33,86.35,86.15,86.27,89727.0,86.33,86.35,86.15,86.27,89727.0
2017-02-21 15:30:00,86.28,86.88,86.24,86.55,319953.0,86.28,86.88,86.24,86.55,319953.0
2017-02-22 09:30:00,86.55,87.33,86.42,86.61,58760.0,86.55,87.33,86.42,86.61,58760.0
2017-02-22 10:00:00,86.65,86.83,86.58,86.7,49301.0,86.65,86.83,86.58,86.7,49301.0
2017-02-22 10:30:00,86.75,86.84,86.24,86.33,85486.0,86.75,86.84,86.24,86.33,85486.0
2017-02-22 11:00:00,86.33,86.61,86.13,86.48,44461.0,86.33,86.61,86.13,86.48,44461.0
2017-02-22 11:30:00,86.47,86.6,86.36,86.51,73222.0,86.47,86.6,86.36,86.51,73222.0
2017-02-22 12:00:00,86.53,86.74,86.48,86.65,126645.0,86.53,86.74,86.48,86.65,126645.0
2017-02-22 12:30:00,86.66,86.76,86.44,86.44,65076.0,86.66,86.76,86.44,86.44,65076.0
2017-02-22 13:00:00,86.46,86.67,86.43,86.5,36060.0,86.46,86.67,86.43,86.5,36060.0
2017-02-22 13:30:00,86.53,86.56,86.2,86.23,42802.0,86.53,86.56,86.2,86.23,42802.0
2017-02-22 14:00:00,86.24,86.34,86.0,86.04,49678.0,86.24,86.34,86.0,86.04,49678.0
2017-02-22 14:30:00,86.02,86.06,85.77,85.85,37849.0,86.02,86.06,85.77,85.85,37849.0
2017-02-22 15:00:00,85.85,86.12,85.85,86.09,57908.0,85.85,86.12,85.85,86.09,57908.0
2017-02-22 15:30:00,86.1,86.2,85.72,85.8,186861.0,86.1,86.2,85.72,85.8,186861.0
2017-02-23 09:30:00,86.2,86.63,85.8,86.04,50094.0,86.2,86.63,85.8,86.04,50094.0
2017-02-23 10:00:00,86.07,86.1,84.96,85.0,73034.0,86.07,86.1,84.96,85.0,73034.0
2017-02-23 10:30:00,84.96,85.38,84.8,84.84,64131.0,84.96,85.38,84.8,84.84,64131.0
2017-02-23 11:00:00,84.84,85.14,84.39,85.12,68780.0,84.84,85.14,84.39,85.12,68780.0
2017-02-23 11:30:00,85.09,85.36,85.05,85.07,32998.0,85.09,85.36,85.05,85.07,32998.0
2017-02-23 12:00:00,85.13,85.44,84.93,85.33,34136.0,85.13,85.44,84.93,85.33,34136.0
2017-02-23 12:30:00,85.32,85.58,85.32,85.48,26150.0,85.32,85.58,85.32,85.48,26150.0
2017-02-23 13:00:00,85.44,85.81,85.35,85.53,17991.0,85.44,85.81,85.35,85.53,17991.0
2017-02-23 13:30:00,85.53,85.78,85.51,85.73,19837.0,85.53,85.78,85.51,85.73,19837.0
2017-02-23 14:00:00,85.75,85.75,85.42,85.53,33600.0,85.75,85.75,85.42,85.53,33600.0
2017-02-23 14:30:00,85.52,85.72,85.46,85.58,26381.0,85.52,85.72,85.46,85.58,26381.0
2017-02-23 15:00:00,85.57,85.97,85.57,85.8,41756.0,85.57,85.97,85.57,85.8,41756.0
2017-02-23 15:30:00,85.8,85.83,85.61,85.76,151524.0,85.8,85.83,85.61,85.76,151524.0
2017-02-24 09:30:00,85.73,85.89,85.04,85.6,147181.0,85.73,85.89,85.04,85.6,147181.0
2017-02-24 10:00:00,85.54,85.68,84.98,84.98,35190.0,85.54,85.68,84.98,84.98,35190.0
2017-02-24 10:30:00,85.14,85.19,84.62,84.98,25094.0,85.14,85.19,84.62,84.98,25094.0
2017-02-24 11:00:00,84.95,85.49,84.85,85.38,62502.0,84.95,85.49,84.85,85.38,62502.0
2017-02-24 11:30:00,85.37,85.52,84.83,85.21,47382.0,85.37,85.52,84.83,85.21,47382.0
2017-02-24 12:00:00,85.16,85.47,85.11,85.42,31265.0,85.16,85.47,85.11,85.42,31265.0
2017-02-24 12:30:00,85.47,85.66,85.43,85.59,70097.0,85.47,85.66,85.43,85.59,70097.0
2017-02-24 13:00:00,85.6,85.67,85.41,85.59,52128.0,85.6,85.67,85.41,85.59,52128.0
2017-02-24 13:30:00,85.59,85.67,85.5,85.59,45966.0,85.59,85.67,85.5,85.59,45966.0
2017-02-24 14:00:00,85.6,86.03,85.52,86.02,186940.0,85.6,86.03,85.52,86.02,186940.0
2017-02-24 14:30:00,86.0,86.08,85.72,85.82,78996.0,86.0,86.08,85.72,85.82,78996.0
2017-02-24 15:00:00,85.81,85.88,85.69,85.82,81015.0,85.81,85.88,85.69,85.82,81015.0
2017-02-24 15:30:00,85.83,86.11,85.77,86.07,220971.0,85.83,86.11,85.77,86.07,220971.0
2017-02-27 09:30:00,86.19,86.74,85.84,86.43,226416.0,86.19,86.74,85.84,86.43,226416.0
2017-02-27 10:00:00,86.39,86.64,86.25,86.57,82362.0,86.39,86.64,86.25,86.57,82362.0
2017-02-27 10:30:00,86.59,86.98,86.5,86.93,84232.0,86.59,86.98,86.5,86.93,84232.0
2017-02-27 11:00:00,86.94,87.18,86.54,86.75,75192.0,86.94,87.18,86.54,86.75,75192.0
2017-02-27 11:30:00,86.72,87.17,86.72,87.13,63087.0,86.72,87.17,86.72,87.13,63087.0
2017-02-27 12:00:00,87.13,87.21,87.02,87.14,47993.0,87.13,87.21,87.02,87.14,47993.0
2017-02-27 12:30:00,87.14,87.5,87.08,87.5,53524.0,87.14,87.5,87.08,87.5,53524.0
2017-02-27 13:00:00,87.49,87.84,87.42,87.8,65104.0,87.49,87.84,87.42,87.8,65104.0
2017-02-27 13:30:00,87.77,88.03,87.52,87.53,50890.0,87.77,88.03,87.52,87.53,50890.0
2017-02-27 14:00:00,87.54,87.66,87.35,87.44,61127.0,87.54,87.66,87.35,87.44,61127.0
2017-02-27 14:30:00,87.42,88.06,87.41,88.06,108483.0,87.42,88.06,87.41,88.06,108483.0
2017-02-27 15:00:00,88.06,88.48,87.99,88.47,118281.0,88.06,88.48,87.99,88.47,118281.0
2017-02-27 15:30:00,88.46,88.95,88.46,88.9,296411.0,88.46,88.95,88.46,88.9,296411.0
2017-02-28 09:30:00,89.17,90.22,88.79,90.1,318744.0,89.17,90.22,88.79,90.1,318744.0
2017-02-28 10:00:00,90.08,90.18,89.31,89.34,153029.0,90.08,90.18,89.31,89.34,153029.0
2017-02-28 10:30:00,89.34,90.78,89.07,90.78,79327.0,89.34,90.78,89.07,90.78,79327.0
2017-02-28 11:00:00,90.76,91.95,90.69,91.69,239928.0,90.76,91.95,90.69,91.69,239928.0
2017-02-28 11:30:00,91.63,91.71,91.18,91.4,102175.0,91.63,91.71,91.18,91.4,102175.0
2017-02-28 12:00:00,91.37,91.47,90.3,90.39,86028.0,91.37,91.47,90.3,90.39,86028.0
2017-02-28 12:30:00,90.34,90.82,90.33,90.72,59568.0,90.34,90.82,90.33,90.72,59568.0
2017-02-28 13:00:00,90.68,91.08,90.57,91.07,55167.0,90.68,91.08,90.57,91.07,55167.0
2017-02-28 13:30:00,91.08,91.54,90.99,91.14,62165.0,91.08,91.54,90.99,91.14,62165.0
2017-02-28 14:00:00,91.13,91.37,90.9,90.91,56007.0,91.13,91.37,90.9,90.91,56007.0
2017-02-28 14:30:00,90.89,91.55,90.89,91.47,80564.0,90.89,91.55,90.89,91.47,80564.0
2017-02-28 15:00:00,91.48,91.6,91.27,91.29,93133.0,91.48,91.6,91.27,91.29,93133.0
2017-02-28 15:30:00,91.29,91.3,90.54,90.62,263441.0,91.29,91.3,90.54,90.62,263441.0
2017-03-01 09:30:00,91.8,92.26,90.69,91.04,117155.0,91.8,92.26,90.69,91.04,117155.0
2017-03-01 10:00:00,90.98,91.33,90.62,90.89,92042.0,90.98,91.33,90.62,90.89,92042.0
2017-03-01 10:30:00,90.89,91.33,90.54,91.3,74476.0,90.89,91.33,90.54,91.3,74476.0
2017-03-01 11:00:00,91.3,91.38,91.04,91.32,78423.0,91.3,91.38,91.04,91.32,78423.0
2017-03-01 11:30:00,91.25,91.31,90.95,91.01,59696.0,91.25,91.31,90.95,91.01,59696.0
2017-03-01 12:00:00,91.03,91.13,90.9,91.03,83729.0,91.03,91.13,90.9,91.03,83729.0
2017-03-01 12:30:00,91.0,91.03,90.82,90.93,57149.0,91.0,91.03,90.82,90.93,57149.0
2017-03-01 13:00:00,90.94,90.94,90.67,90.82,48260.0,90.94,90.94,90.67,90.82,48260.0
2017-03-01 13:30:00,90.82,90.92,90.59,90.77,76992.0,90.82,90.92,90.59,90.77,76992.0
2017-03-01 14:00:00,90.77,90.77,90.59,90.67,125514.0,90.77,90.77,90.59,90.67,125514.0
2017-03-01 14:30:00,90.66,90.72,90.22,90.6,98424.0,90.66,90.72,90.22,90.6,98424.0
2017-03-01 15:00:00,90.58,90.6,89.83,90.05,153186.0,90.58,90.6,89.83,90.05,153186.0
2017-03-01 15:30:00,90.05,90.54,90.05,90.3,440382.0,90.05,90.54,90.05,90.3,440382.0
2017-03-02 09:30:00,89.94,90.44,89.57,90.42,85703.0,89.94,90.44,89.57,90.42,85703.0
2017-03-02 10:00:00,90.36,90.7,90.19,90.56,55261.0,90.36,90.7,90.19,90.56,55261.0
2017-03-02 10:30:00,90.57,90.85,90.35,90.7,65925.0,90.57,90.85,90.35,90.7,65925.0
2017-03-02 11:00:00,90.68,91.05,90.61,91.05,105457.0,90.68,91.05,90.61,91.05,105457.0
2017-03-02 11:30:00,91.06,91.06,90.56,90.73,37840.0,91.06,91.06,90.56,90.73,37840.0
2017-03-02 12:00:00,90.76,90.97,90.62,90.97,29158.0,90.76,90.97,90.62,90.97,29158.0
2017-03-02 12:30:00,90.97,90.99,90.65,90.87,33132.0,90.97,90.99,90.65,90.87,33132.0
2017-03-02 13:00:00,90.91,90.98,90.63,90.95,21260.0,90.91,90.98,90.63,90.95,21260.0
2017-03-02 13:30:00,90.9,90.96,90.8,90.86,27383.0,90.9,90.96,90.8,90.86,27383.0
2017-03-02 14:00:00,90.85,90.99,90.1,90.23,51524.0,90.85,90.99,90.1,90.23,51524.0
2017-03-02 14:30:00,90.21,90.59,90.13,90.42,30653.0,90.21,90.59,90.13,90.42,30653.0
2017-03-02 15:00:00,90.39,90.5,89.85,90.11,55518.0,90.39,90.5,89.85,90.11,55518.0
2017-03-02 15:30:00,90.13,90.19,89.73,89.89,178503.0,90.13,90.19,89.73,89.89,178503.0
2017-03-03 09:30:00,89.54,89.98,88.95,89.65,139471.0,89.54,89.98,88.95,89.65,139471.0
2017-03-03 10:00:00,89.68,90.24,89.45,89.62,120657.0,89.68,90.24,89.45,89.62,120657.0
2017-03-03 10:30:00,89.61,90.16,89.38,89.92,39822.0,89.61,90.16,89.38,89.92,39822.0
2017-03-03 11:00:00,89.85,90.39,89.74,90.19,89214.0,89.85,90.39,89.74,90.19,89214.0
2017-03-03 11:30:00,90.17,90.17,89.93,89.98,63544.0,90.17,90.17,89.93,89.98,63544.0
2017-03-03 12:00:00,89.98,90.16,89.74,90.16,83497.0,89.98,90.16,89.74,90.16,83497.0
2017-03-03 12:30:00,90.13,90.25,90.03,90.13,55491.0,90.13,90.25,90.03,90.13,55491.0
2017-03-03 13:00:00,90.13,90.28,89.93,90.1,55566.0,90.13,90.28,89.93,90.1,55566.0
2017-03-03 13:30:00,90.15,90.39,90.05,90.09,42967.0,90.15,90.39,90.05,90.09,42967.0
2017-03-03 14:00:00,90.11,90.36,90.11,90.16,39337.0,90.11,90.36,90.11,90.16,39337.0
2017-03-03 14:30:00,90.16,90.3,89.92,89.92,79844.0,90.16,90.3,89.92,89.92,79844.0
2017-03-03 15:00:00,89.91,90.08,89.9,90.04,77954.0,89.91,90.08,89.9,90.04,77954.0
2017-03-03 15:30:00,90.0,90.25,89.97,90.17,261518.0,90.0,90.25,89.97,90.17,261518.0
2017-03-06 09:30:00,90.3,90.78,88.87,89.39,166622.0,90.3,90.78,88.87,89.39,166622.0
2017-03-06 10:00:00,89.44,90.36,89.34,90.1,136631.0,89.44,90.36,89.34,90.1,136631.0
2017-03-06 10:30:00,90.04,90.08,89.55,89.9,88650.0,90.04,90.08,89.55,89.9,88650.0
2017-03-06 11:00:00,89.91,90.04,89.66,89.82,86087.0,89.91,90.04,89.66,89.82,86087.0
2017-03-06 11:30:00,89.84,90.03,89.78,89.89,29713.0,89.84,90.03,89.78,89.89,29713.0
2017-03-06 12:00:00,89.97,90.07,89.76,89.97,52479.0,89.97,90.07,89.76,89.97,52479.0
2017-03-06 12:30:00,89.97,90.45,89.92,90.35,72084.0,89.97,90.45,89.92,90.35,72084.0
2017-03-06 13:00:00,90.34,90.8,90.29,90.62,94039.0,90.34,90.8,90.29,90.62,94039.0
2017-03-06 13:30:00,90.6,90.71,90.3,90.42,36143.0,90.6,90.71,90.3,90.42,36143.0
2017-03-06 14:00:00,90.39,90.62,90.32,90.55,53995.0,90.39,90.62,90.32,90.55,53995.0
2017-03-06 14:30:00,90.55,91.19,90.38,90.96,96812.0,90.55,91.19,90.38,90.96,96812.0
2017-03-06 15:00:00,91.0,91.68,90.87,91.27,119090.0,91.0,91.68,90.87,91.27,119090.0
2017-03-06 15:30:00,91.26,91.31,90.88,90.9,200423.0,91.26,91.31,90.88,90.9,200423.0
2017-03-07 09:30:00,90.14,91.52,89.77,90.58,148451.0,90.14,91.52,89.77,90.58,148451.0
2017-03-07 10:00:00,90.58,91.09,90.33,91.06,168072.0,90.58,91.09,90.33,91.06,168072.0
2017-03-07 10:30:00,91.08,91.53,90.79,90.89,113105.0,91.08,91.53,90.79,90.89,113105.0
2017-03-07 11:00:00,90.88,91.25,90.82,90.93,66694.0,90.88,91.25,90.82,90.93,66694.0
2017-03-07 11:30:00,90.99,91.28,90.61,91.19,92330.0,90.99,91.28,90.61,91.19,92330.0
2017-03-07 12:00:00,91.17,91.28,90.98,91.11,80466.0,91.17,91.28,90.98,91.11,80466.0
2017-03-07 12:30:00,91.09,91.62,91.05,91.45,64527.0,91.09,91.62,91.05,91.45,64527.0
2017-03-07 13:00:00,91.46,91.63,91.2,91.42,72095.0,91.46,91.63,91.2,91.42,72095.0
2017-03-07 13:30:00,91.43,91.59,91.3,91.49,76245.0,91.43,91.59,91.3,91.49,76245.0
2017-03-07 14:00:00,91.51,91.65,91.34,91.63,92655.0,91.51,91.65,91.34,91.63,92655.0
2017-03-07 14:30:00,91.59,91.7,91.24,91.31,99234.0,91.59,91.7,91.24,91.31,99234.0
2017-03-07 15:00:00,91.29,91.51,91.1,91.37,98499.0,91.29,91.51,91.1,91.37,98499.0
2017-03-07 15:30:00,91.38,91.5,91.04,91.33,435208.0,91.38,91.5,91.04,91.33,435208.0
2017-03-08 09:30:00,91.11,92.22,91.11,91.98,103649.0,91.11,92.22,91.11,91.98,103649.0
2017-03-08 10:00:00,92.0,92.8,91.88,92.75,150060.0,92.0,92.8,91.88,92.75,150060.0
2017-03-08 10:30:00,92.84,93.04,92.48,92.93,121652.0,92.84,93.04,92.48,92.93,121652.0
2017-03-08 11:00:00,92.96,93.4,92.66,92.7,93474.0,92.96,93.4,92.66,92.7,93474.0
2017-03-08 11:30:00,92.7,92.97,92.57,92.65,89236.0,92.7,92.97,92.57,92.65,89236.0
2017-03-08 12:00:00,92.65,92.83,92.53,92.64,82013.0,92.65,92.83,92.53,92.64,82013.0
2017-03-08 12:30:00,92.66,92.93,92.46,92.84,126221.0,92.66,92.93,92.46,92.84,126221.0
2017-03-08 13:00:00,92.82,92.94,92.67,92.73,55401.0,92.82,92.94,92.67,92.73,55401.0
2017-03-08 13:30:00,92.72,92.9,92.55,92.69,73212.0,92.72,92.9,92.55,92.69,73212.0
2017-03-08 14:00:00,92.69,92.82,92.28,92.36,96782.0,92.69,92.82,92.28,92.36,96782.0
2017-03-08 14:30:00,92.36,92.72,92.25,92.7,67089.0,92.36,92.72,92.25,92.7,67089.0
2017-03-08 15:00:00,92.7,92.84,92.38,92.4,95506.0,92.7,92.84,92.38,92.4,95506.0
2017-03-08 15:30:00,92.42,92.49,91.78,92.18,278752.0,92.42,92.49,91.78,92.18,278752.0
2017-03-09 09:30:00,92.45,93.2,92.33,92.8,77543.0,92.45,93.2,92.33,92.8,77543.0
2017-03-09 10:00:00,92.82,92.9,92.12,92.12,53121.0,92.82,92.9,92.12,92.12,53121.0
2017-03-09 10:30:00,92.11,92.32,91.96,92.19,79830.0,92.11,92.32,91.96,92.19,79830.0
2017-03-09 11:00:00,92.12,92.71,92.08,92.69,79959.0,92.12,92.71,92.08,92.69,79959.0
2017-03-09 11:30:00,92.7,93.1,92.7,93.02,34014.0,92.7,93.1,92.7,93.02,34014.0
2017-03-09 12:00:00,93.02,93.16,92.67,92.79,33560.0,93.02,93.16,92.67,92.79,33560.0
2017-03-09 12:30:00,92.78,93.16,92.58,93.13,46002.0,92.78,93.16,92.58,93.13,46002.0
2017-03-09 13:00:00,93.16,93.38,93.06,93.11,77023.0,93.16,93.38,93.06,93.11,77023.0
2017-03-09 13:30:00,93.06,93.07,92.79,92.86,49752.0,93.06,93.07,92.79,92.86,49752.0
2017-03-09 14:00:00,92.85,92.93,92.21,92.51,64957.0,92.85,92.93,92.21,92.51,64957.0
2017-03-09 14:30:00,92.44,93.01,92.44,92.95,54403.0,92.44,93.01,92.44,92.95,54403.0
2017-03-09 15:00:00,92.95,93.27,92.82,93.27,68975.0,92.95,93.27,92.82,93.27,68975.0
2017-03-09 15:30:00,93.27,93.6,93.22,93.58,175223.0,93.27,93.6,93.22,93.58,175223.0
2017-03-10 09:30:00,93.99,94.22,93.27,93.98,103481.0,93.99,94.22,93.27,93.98,103481.0
2017-03-10 10:00:00,93.95,94.06,93.46,93.63,58856.0,93.95,94.06,93.46,93.63,58856.0
2017-03-10 10:30:00,93.6,94.07,93.42,93.8,189623.0,93.6,94.07,93.42,93.8,189623.0
2017-03-10 11:00:00,93.74,93.74,93.42,93.44,74531.0,93.74,93.74,93.42,93.44,74531.0
2017-03-10 11:30:00,93.45,93.87,93.45,93.85,144028.0,93.45,93.87,93.45,93.85,144028.0
2017-03-10 12:00:00,93.84,94.05,93.72,93.99,71337.0,93.84,94.05,93.72,93.99,71337.0
2017-03-10 12:30:00,93.97,94.16,93.76,93.93,66443.0,93.97,94.16,93.76,93.93,66443.0
2017-03-10 13:00:00,93.89,93.89,93.12,93.15,96207.0,93.89,93.89,93.12,93.15,96207.0
2017-03-10 13:30:00,93.21,93.3,92.96,93.12,72915.0,93.21,93.3,92.96,93.12,72915.0
2017-03-10 14:00:00,93.13,93.42,93.07,93.32,32498.0,93.13,93.42,93.07,93.32,32498.0
2017-03-10 14:30:00,93.34,93.36,92.95,92.96,48889.0,93.34,93.36,92.95,92.96,48889.0
2017-03-10 15:00:00,92.97,93.65,92.97,93.59,100059.0,92.97,93.65,92.97,93.59,100059.0
2017-03-10 15:30:00,93.59,94.15,93.54,93.98,158486.0,93.59,94.15,93.54,93.98,158486.0
2017-03-13 09:30:00,94.24,94.24,93.08,93.12,32364.0,94.24,94.24,93.08,93.12,32364.0
2017-03-13 10:00:00,93.14,93.46,93.08,93.3,24421.0,93.14,93.46,93.08,93.3,24421.0
2017-03-13 10:30:00,93.39,93.69,93.2,93.35,38247.0,93.39,93.69,93.2,93.35,38247.0
2017-03-13 11:00:00,93.4,93.64,93.34,93.58,31032.0,93.4,93.64,93.34,93.58,31032.0
2017-03-13 11:30:00,93.62,93.68,93.41,93.6,23019.0,93.62,93.68,93.41,93.6,23019.0
2017-03-13 12:00:00,93.58,93.64,93.46,93.56,31669.0,93.58,93.64,93.46,93.56,31669.0
2017-03-13 12:30:00,93.5,93.57,93.29,93.43,23919.0,93.5,93.57,93.29,93.43,23919.0
2017-03-13 13:00:00,93.42,93.45,93.14,93.17,35752.0,93.42,93.45,93.14,93.17,35752.0
2017-03-13 13:30:00,93.16,93.32,93.07,93.21,65517.0,93.16,93.32,93.07,93.21,65517.0
2017-03-13 14:00:00,93.22,93.4,93.19,93.31,36605.0,93.22,93.4,93.19,93.31,36605.0
2017-03-13 14:30:00,93.29,93.49,93.27,93.41,32112.0,93.29,93.49,93.27,93.41,32112.0
2017-03-13 15:00:00,93.41,93.45,92.94,93.05,52744.0,93.41,93.45,92.94,93.05,52744.0
2017-03-13 15:30:00,93.05,93.19,92.93,92.94,246624.0,93.05,93.19,92.93,92.94,246624.0
2017-03-14 09:30:00,92.68,93.04,92.16,92.71,48754.0,92.68,93.04,92.16,92.71,48754.0
2017-03-14 10:00:00,92.8,93.09,92.55,92.64,36872.0,92.8,93.09,92.55,92.64,36872.0
2017-03-14 10:30:00,92.67,92.99,92.51,92.92,21524.0,92.67,92.99,92.51,92.92,21524.0
2017-03-14 11:00:00,92.93,92.97,92.59,92.91,24532.0,92.93,92.97,92.59,92.91,24532.0
2017-03-14 11:30:00,92.93,93.02,92.77,92.84,21573.0,92.93,93.02,92.77,92.84,21573.0
2017-03-14 12:00:00,92.8,92.88,92.22,92.49,17775.0,92.8,92.88,92.22,92.49,17775.0
2017-03-14 12:30:00,92.49,92.67,92.33,92.67,21679.0,92.49,92.67,92.33,92.67,21679.0
2017-03-14 13:00:00,92.6,92.69,92.47,92.65,30042.0,92.6,92.69,92.47,92.65,30042.0
2017-03-14 13:30:00,92.64,92.71,92.5,92.54,22513.0,92.64,92.71,92.5,92.54,22513.0
2017-03-14 14:00:00,92.64,92.67,92.52,92.63,26284.0,92.64,92.67,92.52,92.63,26284.0
2017-03-14 14:30:00,92.65,92.7,92.2,92.31,30993.0,92.65,92.7,92.2,92.31,30993.0
2017-03-14 15:00:00,92.34,92.63,92.33,92.46,42189.0,92.34,92.63,92.33,92.46,42189.0
2017-03-14 15:30:00,92.45,92.92,92.42,92.75,122440.0,92.45,92.92,92.42,92.75,122440.0
2017-03-15 09:30:00,93.21,93.87,93.21,93.38,40910.0,93.21,93.87,93.21,93.38,40910.0
2017-03-15 10:00:00,93.43,93.64,93.13,93.47,26230.0,93.43,93.64,93.13,93.47,26230.0
2017-03-15 10:30:00,93.5,93.71,93.36,93.53,22333.0,93.5,93.71,93.36,93.53,22333.0
2017-03-15 11:00:00,93.56,93.87,93.4,93.82,85950.0,93.56,93.87,93.4,93.82,85950.0
2017-03-15 11:30:00,93.85,94.2,93.81,94.2,91678.0,93.85,94.2,93.81,94.2,91678.0
2017-03-15 12:00:00,94.2,94.43,94.14,94.32,25847.0,94.2,94.43,94.14,94.32,25847.0
2017-03-15 12:30:00,94.31,94.73,94.25,94.65,21183.0,94.31,94.73,94.25,94.65,21183.0
2017-03-15 13:00:00,94.62,94.68,94.2,94.3,17594.0,94.62,94.68,94.2,94.3,17594.0
2017-03-15 13:30:00,94.27,94.76,94.27,94.36,53748.0,94.27,94.76,94.27,94.36,53748.0
2017-03-15 14:00:00,94.35,94.99,94.24,94.99,76514.0,94.35,94.99,94.24,94.99,76514.0
2017-03-15 14:30:00,94.96,95.0,94.57,94.7,68573.0,94.96,95.0,94.57,94.7,68573.0
2017-03-15 15:00:00,94.7,94.96,94.6,94.92,49387.0,94.7,94.96,94.6,94.92,49387.0
2017-03-15 15:30:00,94.97,95.0,94.45,94.56,126727.0,94.97,95.0,94.45,94.56,126727.0
2017-03-16 09:30:00,94.38,94.86,93.59,93.59,30759.0,94.38,94.86,93.59,93.59,30759.0
2017-03-16 10:00:00,93.57,93.73,93.17,93.3,57325.0,93.57,93.73,93.17,93.3,57325.0
2017-03-16 10:30:00,93.29,93.33,92.9,93.17,56047.0,93.29,93.33,92.9,93.17,56047.0
2017-03-16 11:00:00,93.2,93.22,92.73,92.91,42537.0,93.2,93.22,92.73,92.91,42537.0
2017-03-16 11:30:00,92.89,92.99,92.57,92.91,29233.0,92.89,92.99,92.57,92.91,29233.0
2017-03-16 12:00:00,92.85,93.0,92.77,92.86,25812.0,92.85,93.0,92.77,92.86,25812.0
2017-03-16 12:30:00,92.93,92.99,92.65,92.81,39455.0,92.93,92.99,92.65,92.81,39455.0
2017-03-16 13:00:00,92.91,92.91,92.53,92.61,47386.0,92.91,92.91,92.53,92.61,47386.0
2017-03-16 13:30:00,92.63,92.64,92.13,92.32,68614.0,92.63,92.64,92.13,92.32,68614.0
2017-03-16 14:00:00,92.31,92.39,91.7,91.95,86196.0,92.31,92.39,91.7,91.95,86196.0
2017-03-16 14:30:00,91.96,92.25,91.85,92.13,91916.0,91.96,92.25,91.85,92.13,91916.0
2017-03-16 15:00:00,92.08,92.44,92.04,92.25,206747.0,92.08,92.44,92.04,92.25,206747.0
2017-03-16 15:30:00,92.25,92.68,92.17,92.34,310993.0,92.25,92.68,92.17,92.34,310993.0
2017-03-17 09:30:00,92.79,93.5,91.89,92.55,617175.0,92.79,93.5,91.89,92.55,617175.0
2017-03-17 10:00:00,92.61,92.71,91.93,92.17,111652.0,92.61,92.71,91.93,92.17,111652.0
2017-03-17 10:30:00,92.15,92.21,91.9,92.05,71079.0,92.15,92.21,91.9,92.05,71079.0
2017-03-17 11:00:00,92.07,92.17,91.76,91.99,56892.0,92.07,92.17,91.76,91.99,56892.0
2017-03-17 11:30:00,92.02,92.28,91.79,92.18,49689.0,92.02,92.28,91.79,92.18,49689.0
2017-03-17 12:00:00,92.22,92.38,92.12,92.23,97446.0,92.22,92.38,92.12,92.23,97446.0
2017-03-17 12:30:00,92.27,92.33,92.12,92.23,37211.0,92.27,92.33,92.12,92.23,37211.0
2017-03-17 13:00:00,92.25,92.36,92.19,92.26,49963.0,92.25,92.36,92.19,92.26,49963.0
2017-03-17 13:30:00,92.28,92.34,92.16,92.22,38491.0,92.28,92.34,92.16,92.22,38491.0
2017-03-17 14:00:00,92.27,92.36,92.2,92.24,60681.0,92.27,92.36,92.2,92.24,60681.0
2017-03-17 14:30:00,92.24,92.35,92.18,92.21,49646.0,92.24,92.35,92.18,92.21,49646.0
2017-03-17 15:00:00,92.24,92.33,92.17,92.18,78161.0,92.24,92.33,92.17,92.18,78161.0
2017-03-17 15:30:00,92.19,92.47,91.78,91.92,380851.0,92.19,92.47,91.78,91.92,380851.0
2017-03-20 09:30:00,92.0,92.06,91.54,91.95,53476.0,92.0,92.06,91.54,91.95,53476.0
2017-03-20 10:00:00,91.93,92.61,91.73,92.51,51470.0,91.93,92.61,91.73,92.51,51470.0
2017-03-20 10:30:00,92.48,92.52,92.32,92.38,30043.0,92.48,92.52,92.32,92.38,30043.0
2017-03-20 11:00:00,92.36,92.5,92.27,92.41,27714.0,92.36,92.5,92.27,92.41,27714.0
2017-03-20 11:30:00,92.44,92.49,92.07,92.07,30876.0,92.44,92.49,92.07,92.07,30876.0
2017-03-20 12:00:00,92.07,92.07,91.64,91.71,101761.0,92.07,92.07,91.64,91.71,101761.0
2017-03-20 12:30:00,91.7,92.14,91.7,91.88,273551.0,91.7,92.14,91.7,91.88,273551.0
2017-03-20 13:00:00,91.86,91.9,91.71,91.83,34791.0,91.86,91.9,91.71,91.83,34791.0
2017-03-20 13:30:00,91.82,91.88,91.46,91.53,46662.0,91.82,91.88,91.46,91.53,46662.0
2017-03-20 14:00:00,91.53,91.84,91.45,91.69,29223.0,91.53,91.84,91.45,91.69,29223.0
2017-03-20 14:30:00,91.7,91.7,91.43,91.53,48461.0,91.7,91.7,91.43,91.53,48461.0
2017-03-20 15:00:00,91.52,91.62,91.43,91.48,74925.0,91.52,91.62,91.43,91.48,74925.0
2017-03-20 15:30:00,91.5,91.59,91.23,91.32,214332.0,91.5,91.59,91.23,91.32,214332.0
2017-03-21 09:30:00,91.81,91.83,91.35,91.39,48140.0,91.81,91.83,91.35,91.39,48140.0
2017-03-21 10:00:00,91.35,91.44,91.0,91.11,67530.0,91.35,91.44,91.0,91.11,67530.0
2017-03-21 10:30:00,91.11,91.26,90.66,90.74,83173.0,91.11,91.26,90.66,90.74,83173.0
2017-03-21 11:00:00,90.73,90.88,90.3,90.61,79945.0,90.73,90.88,90.3,90.61,79945.0
2017-03-21 11:30:00,90.59,91.18,89.78,91.18,83733.0,90.59,91.18,89.78,91.18,83733.0
2017-03-21 12:00:00,91.1,91.38,90.91,91.0,43359.0,91.1,91.38,90.91,91.0,43359.0
2017-03-21 12:30:00,91.0,91.0,90.59,90.85,47198.0,91.0,91.0,90.59,90.85,47198.0
2017-03-21 13:00:00,90.86,90.97,90.61,90.66,64586.0,90.86,90.97,90.61,90.66,64586.0
2017-03-21 13:30:00,90.68,90.71,89.88,89.89,56321.0,90.68,90.71,89.88,89.89,56321.0
2017-03-21 14:00:00,89.91,90.41,89.52,90.38,83783.0,89.91,90.41,89.52,90.38,83783.0
2017-03-21 14:30:00,90.35,90.69,90.31,90.57,71113.0,90.35,90.69,90.31,90.57,71113.0
2017-03-21 15:00:00,90.53,90.57,90.34,90.34,72871.0,90.53,90.57,90.34,90.34,72871.0
2017-03-21 15:30:00,90.33,90.34,89.44,89.51,390319.0,90.33,90.34,89.44,89.51,390319.0
2017-03-22 09:30:00,89.95,90.25,89.31,89.39,62370.0,89.95,90.25,89.31,89.39,62370.0
2017-03-22 10:00:00,89.5,89.5,89.05,89.17,55825.0,89.5,89.5,89.05,89.17,55825.0
2017-03-22 10:30:00,89.21,89.91,89.07,89.86,148540.0,89.21,89.91,89.07,89.86,148540.0
2017-03-22 11:00:00,89.9,89.9,89.14,89.86,135630.0,89.9,89.9,89.14,89.86,135630.0
2017-03-22 11:30:00,89.88,89.9,89.12,89.28,91694.0,89.88,89.9,89.12,89.28,91694.0
2017-03-22 12:00:00,89.32,89.72,89.25,89.41,50033.0,89.32,89.72,89.25,89.41,50033.0
2017-03-22 12:30:00,89.4,89.57,89.23,89.49,79395.0,89.4,89.57,89.23,89.49,79395.0
2017-03-22 13:00:00,89.54,89.85,89.31,89.76,38089.0,89.54,89.85,89.31,89.76,38089.0
2017-03-22 13:30:00,89.69,89.81,89.31,89.39,46684.0,89.69,89.81,89.31,89.39,46684.0
2017-03-22 14:00:00,89.44,89.67,89.42,89.56,23899.0,89.44,89.67,89.42,89.56,23899.0
2017-03-22 14:30:00,89.56,89.9,89.51,89.9,89910.0,89.56,89.9,89.51,89.9,89910.0
2017-03-22 15:00:00,89.85,89.96,89.41,89.81,45591.0,89.85,89.96,89.41,89.81,45591.0
2017-03-22 15:30:00,89.81,90.13,89.73,90.03,130106.0,89.81,90.13,89.73,90.03,130106.0
2017-03-23 09:30:00,90.0,90.61,89.75,90.19,27445.0,90.0,90.61,89.75,90.19,27445.0
2017-03-23 10:00:00,90.24,90.62,90.05,90.24,40268.0,90.24,90.62,90.05,90.24,40268.0
2017-03-23 10:30:00,90.24,90.66,90.19,90.55,18578.0,90.24,90.66,90.19,90.55,18578.0
2017-03-23 11:00:00,90.47,90.75,90.22,90.29,55026.0,90.47,90.75,90.22,90.29,55026.0
2017-03-23 11:30:00,90.28,90.41,90.14,90.3,26849.0,90.28,90.41,90.14,90.3,26849.0
2017-03-23 12:00:00,90.33,90.36,90.07,90.25,19417.0,90.33,90.36,90.07,90.25,19417.0
2017-03-23 12:30:00,90.23,90.29,89.92,90.04,27535.0,90.23,90.29,89.92,90.04,27535.0
2017-03-23 13:00:00,90.01,90.07,89.73,89.75,37131.0,90.01,90.07,89.73,89.75,37131.0
2017-03-23 13:30:00,89.78,90.29,89.78,90.07,21052.0,89.78,90.29,89.78,90.07,21052.0
2017-03-23 14:00:00,90.03,90.16,89.97,90.11,24881.0,90.03,90.16,89.97,90.11,24881.0
2017-03-23 14:30:00,90.09,90.29,90.06,90.14,28992.0,90.09,90.29,90.06,90.14,28992.0
2017-03-23 15:00:00,90.12,90.12,89.47,89.47,51030.0,90.12,90.12,89.47,89.47,51030.0
2017-03-23 15:30:00,89.51,89.56,88.94,89.05,325269.0,89.51,89.56,88.94,89.05,325269.0
2017-03-24 09:30:00,89.74,89.85,89.12,89.81,49147.0,89.74,89.85,89.12,89.81,49147.0
2017-03-24 10:00:00,89.87,89.99,89.65,89.76,44907.0,89.87,89.99,89.65,89.76,44907.0
2017-03-24 10:30:00,89.76,90.02,89.64,89.9,69638.0,89.76,90.02,89.64,89.9,69638.0
2017-03-24 11:00:00,89.91,90.25,89.86,90.19,76328.0,89.91,90.25,89.86,90.19,76328.0
2017-03-24 11:30:00,90.22,90.44,90.2,90.42,19123.0,90.22,90.44,90.2,90.42,19123.0
2017-03-24 12:00:00,90.41,90.48,89.91,89.95,38236.0,90.41,90.48,89.91,89.95,38236.0
2017-03-24 12:30:00,89.99,90.18,89.73,90.06,121689.0,89.99,90.18,89.73,90.06,121689.0
2017-03-24 13:00:00,90.07,90.17,89.87,90.08,31062.0,90.07,90.17,89.87,90.08,31062.0
2017-03-24 13:30:00,90.08,90.17,89.72,89.75,27490.0,90.08,90.17,89.72,89.75,27490.0
2017-03-24 14:00:00,89.78,90.16,89.75,89.98,31921.0,89.78,90.16,89.75,89.98,31921.0
2017-03-24 14:30:00,90.0,90.03,89.59,89.77,25606.0,90.0,90.03,89.59,89.77,25606.0
2017-03-24 15:00:00,89.8,89.85,89.57,89.75,36895.0,89.8,89.85,89.57,89.75,36895.0
2017-03-24 15:30:00,89.72,90.25,89.51,89.96,149506.0,89.72,90.25,89.51,89.96,149506.0
2017-03-27 09:30:00,89.28,89.79,88.9,89.57,41053.0,89.28,89.79,88.9,89.57,41053.0
2017-03-27 10:00:00,89.57,90.73,89.38,90.71,255564.0,89.57,90.73,89.38,90.71,255564.0
2017-03-27 10:30:00,90.7,90.96,90.49,90.83,130604.0,90.7,90.96,90.49,90.83,130604.0
2017-03-27 11:00:00,90.85,90.91,90.37,90.76,50734.0,90.85,90.91,90.37,90.76,50734.0
2017-03-27 11:30:00,90.8,91.0,90.76,90.8,47851.0,90.8,91.0,90.76,90.8,47851.0
2017-03-27 12:00:00,90.81,91.19,90.75,91.09,26981.0,90.81,91.19,90.75,91.09,26981.0
2017-03-27 12:30:00,91.09,91.27,91.04,91.27,43625.0,91.09,91.27,91.04,91.27,43625.0
2017-03-27 13:00:00,91.27,91.49,91.24,91.33,26451.0,91.27,91.49,91.24,91.33,26451.0
2017-03-27 13:30:00,91.32,91.32,90.95,90.95,19388.0,91.32,91.32,90.95,90.95,19388.0
2017-03-27 14:00:00,91.0,91.1,90.69,90.86,20783.0,91.0,91.1,90.69,90.86,20783.0
2017-03-27 14:30:00,90.86,90.94,90.72,90.86,32290.0,90.86,90.94,90.72,90.86,32290.0
2017-03-27 15:00:00,90.9,91.14,90.81,90.89,193825.0,90.9,91.14,90.81,90.89,193825.0
2017-03-27 15:30:00,90.91,91.01,90.73,90.76,192458.0,90.91,91.01,90.73,90.76,192458.0
2017-03-28 09:30:00,90.31,90.76,89.71,89.83,106406.0,90.31,90.76,89.71,89.83,106406.0
2017-03-28 10:00:00,89.92,90.05,89.48,89.64,98990.0,89.92,90.05,89.48,89.64,98990.0
2017-03-28 10:30:00,89.7,89.92,89.22,89.37,61299.0,89.7,89.92,89.22,89.37,61299.0
2017-03-28 11:00:00,89.37,89.84,89.22,89.77,117404.0,89.37,89.84,89.22,89.77,117404.0
2017-03-28 11:30:00,89.79,90.07,89.77,89.91,72117.0,89.79,90.07,89.77,89.91,72117.0
2017-03-28 12:00:00,89.88,90.13,89.8,89.8,62298.0,89.88,90.13,89.8,89.8,62298.0
2017-03-28 12:30:00,89.82,89.82,89.4,89.73,32765.0,89.82,89.82,89.4,89.73,32765.0
2017-03-28 13:00:00,89.73,89.77,89.46,89.51,24043.0,89.73,89.77,89.46,89.51,24043.0
2017-03-28 13:30:00,89.51,89.78,89.47,89.73,42424.0,89.51,89.78,89.47,89.73,42424.0
2017-03-28 14:00:00,89.72,89.84,89.59,89.76,145558.0,89.72,89.84,89.59,89.76,145558.0
2017-03-28 14:30:00,89.77,89.82,89.69,89.74,100297.0,89.77,89.82,89.69,89.74,100297.0
2017-03-28 15:00:00,89.74,89.79,89.69,89.77,60739.0,89.74,89.79,89.69,89.77,60739.0
2017-03-28 15:30:00,89.77,89.81,89.62,89.65,219690.0,89.77,89.81,89.62,89.65,219690.0
2017-03-29 09:30:00,106.31,111.73,106.03,110.67,3812403.0,106.31,111.73,106.03,110.67,3812403.0
2017-03-29 10:00:00,110.6,111.88,109.44,110.25,1517102.0,110.6,111.88,109.44,110.25,1517102.0
2017-03-29 10:30:00,110.23,111.01,109.7,110.84,621704.0,110.23,111.01,109.7,110.84,621704.0
2017-03-29 11:00:00,110.81,110.99,109.93,110.18,516299.0,110.81,110.99,109.93,110.18,516299.0
2017-03-29 11:30:00,110.19,110.45,109.33,110.01,402920.0,110.19,110.45,109.33,110.01,402920.0
2017-03-29 12:00:00,110.01,110.29,109.75,110.12,236256.0,110.01,110.29,109.75,110.12,236256.0
2017-03-29 12:30:00,110.14,110.65,110.0,110.01,311167.0,110.14,110.65,110.0,110.01,311167.0
2017-03-29 13:00:00,110.0,110.04,109.12,109.48,491325.0,110.0,110.04,109.12,109.48,491325.0
2017-03-29 13:30:00,109.47,109.59,108.04,108.38,448831.0,109.47,109.59,108.04,108.38,448831.0
2017-03-29 14:00:00,108.42,109.11,108.2,108.4,451438.0,108.42,109.11,108.2,108.4,451438.0
2017-03-29 14:30:00,108.38,108.42,107.61,107.85,504144.0,108.38,108.42,107.61,107.85,504144.0
2017-03-29 15:00:00,107.86,108.2,107.41,107.8,584471.0,107.86,108.2,107.41,107.8,584471.0
2017-03-29 15:30:00,107.8,109.0,106.9,108.02,1647294.0,107.8,109.0,106.9,108.02,1647294.0
2017-03-30 09:30:00,107.88,107.9,106.52,106.92,371694.0,107.88,107.9,106.52,106.92,371694.0
2017-03-30 10:00:00,106.93,108.88,106.8,108.7,376031.0,106.93,108.88,106.8,108.7,376031.0
2017-03-30 10:30:00,108.64,109.73,108.16,109.5,252983.0,108.64,109.73,108.16,109.5,252983.0
2017-03-30 11:00:00,109.44,109.54,108.09,108.42,219902.0,109.44,109.54,108.09,108.42,219902.0
2017-03-30 11:30:00,108.43,108.84,108.13,108.28,103991.0,108.43,108.84,108.13,108.28,103991.0
2017-03-30 12:00:00,108.3,108.42,107.57,107.89,120225.0,108.3,108.42,107.57,107.89,120225.0
2017-03-30 12:30:00,107.9,108.25,107.61,107.61,79371.0,107.9,108.25,107.61,107.61,79371.0
2017-03-30 13:00:00,107.63,108.01,107.45,107.79,62973.0,107.63,108.01,107.45,107.79,62973.0
2017-03-30 13:30:00,107.79,107.9,107.55,107.66,132271.0,107.79,107.9,107.55,107.66,132271.0
2017-03-30 14:00:00,107.66,108.04,107.48,107.75,125569.0,107.66,108.04,107.48,107.75,125569.0
2017-03-30 14:30:00,107.74,107.91,107.15,107.24,134314.0,107.74,107.91,107.15,107.24,134314.0
2017-03-30 15:00:00,107.26,107.62,107.03,107.61,107732.0,107.26,107.62,107.03,107.61,107732.0
2017-03-30 15:30:00,107.59,107.94,107.11,107.29,386922.0,107.59,107.94,107.11,107.29,386922.0
2017-03-31 09:30:00,107.89,108.14,106.54,107.71,264890.0,107.89,108.14,106.54,107.71,264890.0
2017-03-31 10:00:00,107.72,107.93,107.18,107.78,136373.0,107.72,107.93,107.18,107.78,136373.0
2017-03-31 10:30:00,107.81,108.42,107.57,108.18,232021.0,107.81,108.42,107.57,108.18,232021.0
2017-03-31 11:00:00,108.15,108.69,108.04,108.53,311362.0,108.15,108.69,108.04,108.53,311362.0
2017-03-31 11:30:00,108.54,108.94,108.19,108.69,140840.0,108.54,108.94,108.19,108.69,140840.0
2017-03-31 12:00:00,108.73,108.83,108.52,108.74,106135.0,108.73,108.83,108.52,108.74,106135.0
2017-03-31 12:30:00,108.76,108.79,108.48,108.7,77485.0,108.76,108.79,108.48,108.7,77485.0
2017-03-31 13:00:00,108.68,108.75,108.37,108.65,44065.0,108.68,108.75,108.37,108.65,44065.0
2017-03-31 13:30:00,108.59,108.74,108.36,108.36,42041.0,108.59,108.74,108.36,108.36,42041.0
2017-03-31 14:00:00,108.35,108.4,108.02,108.19,86539.0,108.35,108.4,108.02,108.19,86539.0
2017-03-31 14:30:00,108.19,108.85,108.16,108.74,76615.0,108.19,108.85,108.16,108.74,76615.0
2017-03-31 15:00:00,108.75,109.15,108.74,109.03,140441.0,108.75,109.15,108.74,109.03,140441.0
2017-03-31 15:30:00,109.04,109.49,109.02,109.34,488679.0,109.04,109.49,109.02,109.34,488679.0
2017-04-03 09:30:00,109.01,110.49,108.63,110.0,247736.0,109.01,110.49,108.63,110.0,247736.0
2017-04-03 10:00:00,109.98,110.22,109.25,109.57,153788.0,109.98,110.22,109.25,109.57,153788.0
2017-04-03 10:30:00,109.63,109.7,108.7,108.82,169748.0,109.63,109.7,108.7,108.82,169748.0
2017-04-03 11:00:00,108.84,109.35,108.5,109.33,168096.0,108.84,109.35,108.5,109.33,168096.0
2017-04-03 11:30:00,109.32,109.61,109.04,109.22,93695.0,109.32,109.61,109.04,109.22,93695.0
2017-04-03 12:00:00,109.26,109.28,108.45,108.61,72388.0,109.26,109.28,108.45,108.61,72388.0
2017-04-03 12:30:00,108.63,108.8,108.41,108.8,58642.0,108.63,108.8,108.41,108.8,58642.0
2017-04-03 13:00:00,108.75,108.91,108.43,108.59,59961.0,108.75,108.91,108.43,108.59,59961.0
2017-04-03 13:30:00,108.6,108.6,108.02,108.14,46595.0,108.6,108.6,108.02,108.14,46595.0
2017-04-03 14:00:00,108.21,108.29,108.02,108.24,65482.0,108.21,108.29,108.02,108.24,65482.0
2017-04-03 14:30:00,108.24,108.84,108.19,108.58,71307.0,108.24,108.84,108.19,108.58,71307.0
2017-04-03 15:00:00,108.62,108.86,108.11,108.22,85668.0,108.62,108.86,108.11,108.22,85668.0
2017-04-03 15:30:00,108.2,108.31,107.31,107.45,255657.0,108.2,108.31,107.31,107.45,255657.0
2017-04-04 09:30:00,107.24,109.0,107.24,108.38,145933.0,107.24,109.0,107.24,108.38,145933.0
2017-04-04 10:00:00,108.44,110.0,108.07,109.93,155209.0,108.44,110.0,108.07,109.93,155209.0
2017-04-04 10:30:00,109.91,110.94,109.71,110.52,132388.0,109.91,110.94,109.71,110.52,132388.0
2017-04-04 11:00:00,110.48,111.34,110.12,110.12,262090.0,110.48,111.34,110.12,110.12,262090.0
2017-04-04 11:30:00,110.09,110.68,110.0,110.22,178965.0,110.09,110.68,110.0,110.22,178965.0
2017-04-04 12:00:00,110.18,110.6,110.11,110.5,79016.0,110.18,110.6,110.11,110.5,79016.0
2017-04-04 12:30:00,110.48,111.08,110.45,110.87,95601.0,110.48,111.08,110.45,110.87,95601.0
2017-04-04 13:00:00,110.87,111.0,110.57,110.98,120365.0,110.87,111.0,110.57,110.98,120365.0
2017-04-04 13:30:00,110.98,111.25,110.86,111.05,202482.0,110.98,111.25,110.86,111.05,202482.0
2017-04-04 14:00:00,111.05,111.84,111.05,111.52,151486.0,111.05,111.84,111.05,111.52,151486.0
2017-04-04 14:30:00,111.49,111.85,110.93,111.68,130007.0,111.49,111.85,110.93,111.68,130007.0
2017-04-04 15:00:00,111.66,111.96,111.38,111.89,195739.0,111.66,111.96,111.38,111.89,195739.0
2017-04-04 15:30:00,111.83,112.69,111.83,112.31,539997.0,111.83,112.69,111.83,112.31,539997.0
2017-04-05 09:30:00,112.35,114.36,111.22,114.15,437205.0,112.35,114.36,111.22,114.15,437205.0
2017-04-05 10:00:00,114.02,115.42,113.56,115.24,376634.0,114.02,115.42,113.56,115.24,376634.0
2017-04-05 10:30:00,115.24,116.47,114.88,115.89,331276.0,115.24,116.47,114.88,115.89,331276.0
2017-04-05 11:00:00,115.89,116.45,115.35,115.87,244373.0,115.89,116.45,115.35,115.87,244373.0
2017-04-05 11:30:00,115.82,116.26,115.29,115.84,241841.0,115.82,116.26,115.29,115.84,241841.0
2017-04-05 12:00:00,115.91,116.32,115.27,116.06,180677.0,115.91,116.32,115.27,116.06,180677.0
2017-04-05 12:30:00,116.03,116.76,115.86,116.33,151428.0,116.03,116.76,115.86,116.33,151428.0
2017-04-05 13:00:00,116.41,116.67,116.13,116.14,88416.0,116.41,116.67,116.13,116.14,88416.0
2017-04-05 13:30:00,116.09,116.86,116.0,116.68,91564.0,116.09,116.86,116.0,116.68,91564.0
2017-04-05 14:00:00,116.68,116.73,115.46,115.77,150015.0,116.68,116.73,115.46,115.77,150015.0
2017-04-05 14:30:00,115.75,115.85,114.69,114.72,167374.0,115.75,115.85,114.69,114.72,167374.0
2017-04-05 15:00:00,114.7,115.25,114.05,114.46,250737.0,114.7,115.25,114.05,114.46,250737.0
2017-04-05 15:30:00,114.48,114.48,113.39,114.1,483200.0,114.48,114.48,113.39,114.1,483200.0
2017-04-06 09:30:00,114.11,114.61,113.17,114.14,230435.0,114.11,114.61,113.17,114.14,230435.0
2017-04-06 10:00:00,114.14,114.21,113.41,113.97,170669.0,114.14,114.21,113.41,113.97,170669.0
2017-04-06 10:30:00,113.92,114.27,113.43,113.83,111503.0,113.92,114.27,113.43,113.83,111503.0
2017-04-06 11:00:00,113.84,114.19,113.53,113.92,66362.0,113.84,114.19,113.53,113.92,66362.0
2017-04-06 11:30:00,113.93,114.17,113.79,114.17,66924.0,113.93,114.17,113.79,114.17,66924.0
2017-04-06 12:00:00,114.2,114.88,114.18,114.81,106182.0,114.2,114.88,114.18,114.81,106182.0
2017-04-06 12:30:00,114.82,114.82,113.72,113.82,70221.0,114.82,114.82,113.72,113.82,70221.0
2017-04-06 13:00:00,113.84,114.04,113.73,114.04,30185.0,113.84,114.04,113.73,114.04,30185.0
2017-04-06 13:30:00,114.03,114.15,113.84,113.88,62845.0,114.03,114.15,113.84,113.88,62845.0
2017-04-06 14:00:00,113.89,114.55,113.86,114.17,82264.0,113.89,114.55,113.86,114.17,82264.0
2017-04-06 14:30:00,114.12,114.31,113.68,113.68,78621.0,114.12,114.31,113.68,113.68,78621.0
2017-04-06 15:00:00,113.68,114.01,113.43,113.9,168976.0,113.68,114.01,113.43,113.9,168976.0
2017-04-06 15:30:00,113.92,114.45,113.86,114.27,279009.0,113.92,114.45,113.86,114.27,279009.0
2017-04-07 09:30:00,114.35,115.0,114.07,114.48,60791.0,114.35,115.0,114.07,114.48,60791.0
2017-04-07 10:00:00,114.48,115.77,114.17,115.58,134239.0,114.48,115.77,114.17,115.58,134239.0
2017-04-07 10:30:00,115.65,115.96,115.49,115.55,79161.0,115.65,115.96,115.49,115.55,79161.0
2017-04-07 11:00:00,115.56,115.71,115.4,115.66,77783.0,115.56,115.71,115.4,115.66,77783.0
2017-04-07 11:30:00,115.69,115.74,115.51,115.66,41463.0,115.69,115.74,115.51,115.66,41463.0
2017-04-07 12:00:00,115.62,116.66,115.59,116.44,119991.0,115.62,116.66,115.59,116.44,119991.0
2017-04-07 12:30:00,116.43,116.82,116.12,116.75,86421.0,116.43,116.82,116.12,116.75,86421.0
2017-04-07 13:00:00,116.72,117.16,116.65,116.93,108977.0,116.72,117.16,116.65,116.93,108977.0
2017-04-07 13:30:00,116.92,117.24,116.81,117.06,72688.0,116.92,117.24,116.81,117.06,72688.0
2017-04-07 14:00:00,117.05,117.65,116.82,116.82,184354.0,117.05,117.65,116.82,116.82,184354.0
2017-04-07 14:30:00,116.76,116.86,116.2,116.38,165809.0,116.76,116.86,116.2,116.38,165809.0
2017-04-07 15:00:00,116.4,116.67,116.07,116.09,88781.0,116.4,116.67,116.07,116.09,88781.0
2017-04-07 15:30:00,116.09,116.28,115.74,115.88,289822.0,116.09,116.28,115.74,115.88,289822.0
2017-04-10 09:30:00,115.66,116.71,114.61,115.15,122212.0,115.66,116.71,114.61,115.15,122212.0
2017-04-10 10:00:00,115.15,115.2,114.75,114.96,91153.0,115.15,115.2,114.75,114.96,91153.0
2017-04-10 10:30:00,114.96,115.37,114.74,114.81,57453.0,114.96,115.37,114.74,114.81,57453.0
2017-04-10 11:00:00,114.8,114.8,113.46,113.86,234026.0,114.8,114.8,113.46,113.86,234026.0
2017-04-10 11:30:00,113.88,114.29,113.63,113.81,108102.0,113.88,114.29,113.63,113.81,108102.0
2017-04-10 12:00:00,113.76,113.82,112.94,113.16,278808.0,113.76,113.82,112.94,113.16,278808.0
2017-04-10 12:30:00,113.24,113.59,112.96,113.58,140469.0,113.24,113.59,112.96,113.58,140469.0
2017-04-10 13:00:00,113.55,114.42,113.48,113.71,144251.0,113.55,114.42,113.48,113.71,144251.0
2017-04-10 13:30:00,113.8,114.38,113.69,114.38,106528.0,113.8,114.38,113.69,114.38,106528.0
2017-04-10 14:00:00,114.38,114.82,114.34,114.35,115530.0,114.38,114.82,114.34,114.35,115530.0
2017-04-10 14:30:00,114.35,114.58,114.1,114.33,39479.0,114.35,114.58,114.1,114.33,39479.0
2017-04-10 15:00:00,114.38,114.52,113.99,114.05,48487.0,114.38,114.52,113.99,114.05,48487.0
2017-04-10 15:30:00,114.06,114.26,113.95,114.1,167063.0,114.06,114.26,113.95,114.1,167063.0
2017-04-11 09:30:00,113.42,114.35,113.31,113.62,99441.0,113.42,114.35,113.31,113.62,99441.0
2017-04-11 10:00:00,113.72,113.72,112.38,112.45,83799.0,113.72,113.72,112.38,112.45,83799.0
2017-04-11 10:30:00,112.52,112.52,111.32,111.45,144765.0,112.52,112.52,111.32,111.45,144765.0
2017-04-11 11:00:00,111.56,111.97,111.34,111.91,118005.0,111.56,111.97,111.34,111.91,118005.0
2017-04-11 11:30:00,111.91,112.62,111.65,112.62,83872.0,111.91,112.62,111.65,112.62,83872.0
2017-04-11 12:00:00,112.61,112.67,112.02,112.35,47930.0,112.61,112.67,112.02,112.35,47930.0
2017-04-11 12:30:00,112.36,112.56,112.29,112.34,25142.0,112.36,112.56,112.29,112.34,25142.0
2017-04-11 13:00:00,112.32,113.49,112.31,113.23,137352.0,112.32,113.49,112.31,113.23,137352.0
2017-04-11 13:30:00,113.17,114.05,112.94,113.91,183110.0,113.17,114.05,112.94,113.91,183110.0
2017-04-11 14:00:00,113.89,114.06,113.49,113.87,103341.0,113.89,114.06,113.49,113.87,103341.0
2017-04-11 14:30:00,113.8,114.28,113.77,114.09,84396.0,113.8,114.28,113.77,114.09,84396.0
2017-04-11 15:00:00,114.08,114.19,113.42,113.8,94448.0,114.08,114.19,113.42,113.8,94448.0
2017-04-11 15:30:00,113.78,114.29,113.6,114.25,176042.0,113.78,114.29,113.6,114.25,176042.0
2017-04-12 09:30:00,114.23,115.8,113.86,115.23,134523.0,114.23,115.8,113.86,115.23,134523.0
2017-04-12 10:00:00,115.36,115.36,113.85,113.91,93402.0,115.36,115.36,113.85,113.91,93402.0
2017-04-12 10:30:00,113.95,114.53,113.86,113.86,74777.0,113.95,114.53,113.86,113.86,74777.0
2017-04-12 11:00:00,113.87,114.53,113.69,114.52,52450.0,113.87,114.53,113.69,114.52,52450.0
2017-04-12 11:30:00,114.52,114.78,114.07,114.18,66437.0,114.52,114.78,114.07,114.18,66437.0
2017-04-12 12:00:00,114.21,114.77,114.15,114.46,41391.0,114.21,114.77,114.15,114.46,41391.0
2017-04-12 12:30:00,114.47,114.71,114.4,114.41,27895.0,114.47,114.71,114.4,114.41,27895.0
2017-04-12 13:00:00,114.41,114.75,114.36,114.38,28175.0,114.41,114.75,114.36,114.38,28175.0
2017-04-12 13:30:00,114.39,115.04,114.34,114.97,56728.0,114.39,115.04,114.34,114.97,56728.0
2017-04-12 14:00:00,114.98,115.02,114.7,114.77,38415.0,114.98,115.02,114.7,114.77,38415.0
2017-04-12 14:30:00,114.79,114.95,114.44,114.59,39442.0,114.79,114.95,114.44,114.59,39442.0
2017-04-12 15:00:00,114.56,114.85,114.37,114.85,45787.0,114.56,114.85,114.37,114.85,45787.0
2017-04-12 15:30:00,114.85,115.01,114.62,114.86,146627.0,114.85,115.01,114.62,114.86,146627.0
2017-04-13 09:30:00,114.7,115.4,114.25,115.31,106099.0,114.7,115.4,114.25,115.31,106099.0
2017-04-13 10:00:00,115.2,116.11,115.2,115.91,92692.0,115.2,116.11,115.2,115.91,92692.0
2017-04-13 10:30:00,115.88,116.1,114.78,115.19,95985.0,115.88,116.1,114.78,115.19,95985.0
2017-04-13 11:00:00,115.24,115.33,114.95,115.25,117301.0,115.24,115.33,114.95,115.25,117301.0
2017-04-13 11:30:00,115.24,115.28,114.81,115.21,42741.0,115.24,115.28,114.81,115.21,42741.0
2017-04-13 12:00:00,115.16,115.17,114.72,115.05,53498.0,115.16,115.17,114.72,115.05,53498.0
2017-04-13 12:30:00,115.02,115.24,114.88,114.94,40037.0,115.02,115.24,114.88,114.94,40037.0
2017-04-13 13:00:00,114.94,114.94,114.26,114.33,49174.0,114.94,114.94,114.26,114.33,49174.0
2017-04-13 13:30:00,114.27,114.42,113.26,113.27,113006.0,114.27,114.42,113.26,113.27,113006.0
2017-04-13 14:00:00,113.26,113.76,113.22,113.67,91864.0,113.26,113.76,113.22,113.67,91864.0
2017-04-13 14:30:00,113.64,114.16,113.56,114.02,66663.0,113.64,114.16,113.56,114.02,66663.0
2017-04-13 15:00:00,114.01,114.14,113.87,114.04,62517.0,114.01,114.14,113.87,114.04,62517.0
2017-04-13 15:30:00,114.0,114.39,113.43,113.8,255532.0,114.0,114.39,113.43,113.8,255532.0
2017-04-17 09:30:00,114.39,114.88,113.95,114.53,162907.0,114.39,114.88,113.95,114.53,162907.0
2017-04-17 10:00:00,114.49,115.23,114.31,115.11,75149.0,114.49,115.23,114.31,115.11,75149.0
2017-04-17 10:30:00,115.13,115.16,114.54,114.81,34658.0,115.13,115.16,114.54,114.81,34658.0
2017-04-17 11:00:00,114.8,115.14,114.73,115.07,53649.0,114.8,115.14,114.73,115.07,53649.0
2017-04-17 11:30:00,115.05,115.06,114.39,114.45,39581.0,115.05,115.06,114.39,114.45,39581.0
2017-04-17 12:00:00,114.45,114.54,114.01,114.15,62559.0,114.45,114.54,114.01,114.15,62559.0
2017-04-17 12:30:00,114.21,114.64,114.21,114.46,67012.0,114.21,114.64,114.21,114.46,67012.0
2017-04-17 13:00:00,114.5,114.58,114.41,114.55,31222.0,114.5,114.58,114.41,114.55,31222.0
2017-04-17 13:30:00,114.56,114.89,114.46,114.72,36146.0,114.56,114.89,114.46,114.72,36146.0
2017-04-17 14:00:00,114.75,115.05,114.73,114.84,49506.0,114.75,115.05,114.73,114.84,49506.0
2017-04-17 14:30:00,114.89,115.02,114.68,114.75,40204.0,114.89,115.02,114.68,114.75,40204.0
2017-04-17 15:00:00,114.76,115.03,114.66,115.0,48627.0,114.76,115.03,114.66,115.0,48627.0
2017-04-17 15:30:00,115.02,115.02,114.7,114.84,157462.0,115.02,115.02,114.7,114.84,157462.0
2017-04-18 09:30:00,114.62,115.32,114.1,114.49,68556.0,114.62,115.32,114.1,114.49,68556.0
2017-04-18 10:00:00,114.56,114.71,114.12,114.48,63551.0,114.56,114.71,114.12,114.48,63551.0
2017-04-18 10:30:00,114.48,114.69,113.97,114.16,61827.0,114.48,114.69,113.97,114.16,61827.0
2017-04-18 11:00:00,114.17,114.58,114.02,114.46,55520.0,114.17,114.58,114.02,114.46,55520.0
2017-04-18 11:30:00,114.45,114.63,114.22,114.46,45797.0,114.45,114.63,114.22,114.46,45797.0
2017-04-18 12:00:00,114.44,114.44,114.07,114.19,45065.0,114.44,114.44,114.07,114.19,45065.0
2017-04-18 12:30:00,114.17,114.24,114.06,114.22,30750.0,114.17,114.24,114.06,114.22,30750.0
2017-04-18 13:00:00,114.25,114.29,113.83,114.26,32460.0,114.25,114.29,113.83,114.26,32460.0
2017-04-18 13:30:00,114.24,114.66,114.08,114.54,46339.0,114.24,114.66,114.08,114.54,46339.0
2017-04-18 14:00:00,114.57,115.48,114.57,115.44,91470.0,114.57,115.48,114.57,115.44,91470.0
2017-04-18 14:30:00,115.41,115.47,114.89,114.89,41180.0,115.41,115.47,114.89,114.89,41180.0
2017-04-18 15:00:00,114.92,115.01,114.59,114.68,37919.0,114.92,115.01,114.59,114.68,37919.0
2017-04-18 15:30:00,114.69,115.16,114.51,114.65,189030.0,114.69,115.16,114.51,114.65,189030.0
2017-04-19 09:30:00,115.55,116.63,114.87,115.33,125108.0,115.55,116.63,114.87,115.33,125108.0
2017-04-19 10:00:00,115.29,115.61,114.85,115.46,88711.0,115.29,115.61,114.85,115.46,88711.0
2017-04-19 10:30:00,115.47,115.67,115.26,115.51,91087.0,115.47,115.67,115.26,115.51,91087.0
2017-04-19 11:00:00,115.47,116.1,115.44,115.59,72063.0,115.47,116.1,115.44,115.59,72063.0
2017-04-19 11:30:00,115.59,115.66,114.73,115.3,71413.0,115.59,115.66,114.73,115.3,71413.0
2017-04-19 12:00:00,115.32,115.44,114.92,115.11,38803.0,115.32,115.44,114.92,115.11,38803.0
2017-04-19 12:30:00,115.13,115.4,114.97,115.28,29435.0,115.13,115.4,114.97,115.28,29435.0
2017-04-19 13:00:00,115.27,115.58,115.0,115.46,58282.0,115.27,115.58,115.0,115.46,58282.0
2017-04-19 13:30:00,115.41,115.48,115.17,115.29,60975.0,115.41,115.48,115.17,115.29,60975.0
2017-04-19 14:00:00,115.34,115.39,114.54,114.83,114822.0,115.34,115.39,114.54,114.83,114822.0
2017-04-19 14:30:00,114.81,114.98,114.67,114.79,98496.0,114.81,114.98,114.67,114.79,98496.0
2017-04-19 15:00:00,114.78,114.87,114.45,114.46,85157.0,114.78,114.87,114.45,114.46,85157.0
2017-04-19 15:30:00,114.46,114.68,114.29,114.63,248960.0,114.46,114.68,114.29,114.63,248960.0
2017-04-20 09:30:00,115.2,115.46,114.13,115.2,177259.0,115.2,115.46,114.13,115.2,177259.0
2017-04-20 10:00:00,115.2,116.01,115.12,115.36,56498.0,115.2,116.01,115.12,115.36,56498.0
2017-04-20 10:30:00,115.26,115.46,115.06,115.33,69931.0,115.26,115.46,115.06,115.33,69931.0
2017-04-20 11:00:00,115.34,116.14,115.34,115.9,69093.0,115.34,116.14,115.34,115.9,69093.0
2017-04-20 11:30:00,115.9,116.32,115.85,115.96,54724.0,115.9,116.32,115.85,115.96,54724.0
2017-04-20 12:00:00,116.0,116.5,115.98,116.45,75127.0,116.0,116.5,115.98,116.45,75127.0
2017-04-20 12:30:00,116.45,116.72,116.36,116.67,46831.0,116.45,116.72,116.36,116.67,46831.0
2017-04-20 13:00:00,116.7,116.77,116.57,116.63,18099.0,116.7,116.77,116.57,116.63,18099.0
2017-04-20 13:30:00,116.61,116.69,116.5,116.69,48687.0,116.61,116.69,116.5,116.69,48687.0
2017-04-20 14:00:00,116.66,117.54,116.64,117.54,93485.0,116.66,117.54,116.64,117.54,93485.0
2017-04-20 14:30:00,117.5,117.99,117.41,117.61,104864.0,117.5,117.99,117.41,117.61,104864.0
2017-04-20 15:00:00,117.57,117.63,116.92,117.17,111379.0,117.57,117.63,116.92,117.17,111379.0
2017-04-20 15:30:00,117.15,117.38,117.11,117.27,287330.0,117.15,117.38,117.11,117.27,287330.0
2017-04-21 09:30:00,117.17,117.27,116.06,116.25,222630.0,117.17,117.27,116.06,116.25,222630.0
2017-04-21 10:00:00,116.26,117.69,116.19,117.19,85870.0,116.26,117.69,116.19,117.19,85870.0
2017-04-21 10:30:00,117.19,117.2,116.23,116.31,55303.0,117.19,117.2,116.23,116.31,55303.0
2017-04-21 11:00:00,116.29,116.38,115.92,116.08,51930.0,116.29,116.38,115.92,116.08,51930.0
2017-04-21 11:30:00,116.11,116.47,116.0,116.44,43607.0,116.11,116.47,116.0,116.44,43607.0
2017-04-21 12:00:00,116.38,116.58,116.28,116.42,48990.0,116.38,116.58,116.28,116.42,48990.0
2017-04-21 12:30:00,116.34,116.58,116.3,116.52,137109.0,116.34,116.58,116.3,116.52,137109.0
2017-04-21 13:00:00,116.56,116.83,116.15,116.78,46635.0,116.56,116.83,116.15,116.78,46635.0
2017-04-21 13:30:00,116.76,117.08,116.62,117.0,119233.0,116.76,117.08,116.62,117.0,119233.0
2017-04-21 14:00:00,116.97,116.99,116.45,116.57,58431.0,116.97,116.99,116.45,116.57,58431.0
2017-04-21 14:30:00,116.55,116.61,116.3,116.52,65031.0,116.55,116.61,116.3,116.52,65031.0
2017-04-21 15:00:00,116.55,116.83,116.45,116.57,76979.0,116.55,116.83,116.45,116.57,76979.0
2017-04-21 15:30:00,116.55,116.96,116.39,116.7,195771.0,116.55,116.96,116.39,116.7,195771.0
2017-04-24 09:30:00,117.66,118.4,117.61,118.24,167287.0,117.66,118.4,117.61,118.24,167287.0
2017-04-24 10:00:00,118.17,118.79,117.91,118.1,52334.0,118.17,118.79,117.91,118.1,52334.0
2017-04-24 10:30:00,118.1,118.65,118.05,118.53,55408.0,118.1,118.65,118.05,118.53,55408.0
2017-04-24 11:00:00,118.55,118.59,118.12,118.26,63269.0,118.55,118.59,118.12,118.26,63269.0
2017-04-24 11:30:00,118.24,118.29,117.84,117.94,39794.0,118.24,118.29,117.84,117.94,39794.0
2017-04-24 12:00:00,117.98,118.54,117.94,118.35,90524.0,117.98,118.54,117.94,118.35,90524.0
2017-04-24 12:30:00,118.34,118.55,118.29,118.49,99027.0,118.34,118.55,118.29,118.49,99027.0
2017-04-24 13:00:00,118.51,118.65,118.27,118.37,67782.0,118.51,118.65,118.27,118.37,67782.0
2017-04-24 13:30:00,118.39,118.39,117.63,117.67,79379.0,118.39,118.39,117.63,117.67,79379.0
2017-04-24 14:00:00,117.66,117.79,117.31,117.42,68141.0,117.66,117.79,117.31,117.42,68141.0
2017-04-24 14:30:00,117.44,118.0,117.38,117.99,70119.0,117.44,118.0,117.38,117.99,70119.0
2017-04-24 15:00:00,117.93,118.06,117.54,117.54,82479.0,117.93,118.06,117.54,117.54,82479.0
2017-04-24 15:30:00,117.54,117.79,117.52,117.65,164787.0,117.54,117.79,117.52,117.65,164787.0
2017-04-25 09:30:00,117.79,118.41,117.07,117.29,89978.0,117.79,118.41,117.07,117.29,89978.0
2017-04-25 10:00:00,117.42,117.87,117.2,117.22,90082.0,117.42,117.87,117.2,117.22,90082.0
2017-04-25 10:30:00,117.23,117.55,117.18,117.44,54001.0,117.23,117.55,117.18,117.44,54001.0
2017-04-25 11:00:00,117.48,117.55,116.92,117.2,61694.0,117.48,117.55,116.92,117.2,61694.0
2017-04-25 11:30:00,117.19,117.56,117.08,117.25,46869.0,117.19,117.56,117.08,117.25,46869.0
2017-04-25 12:00:00,117.27,117.5,117.09,117.43,30266.0,117.27,117.5,117.09,117.43,30266.0
2017-04-25 12:30:00,117.45,117.54,117.2,117.45,26247.0,117.45,117.54,117.2,117.45,26247.0
2017-04-25 13:00:00,117.48,117.98,117.48,117.69,48922.0,117.48,117.98,117.48,117.69,48922.0
2017-04-25 13:30:00,117.7,117.92,117.51,117.63,53124.0,117.7,117.92,117.51,117.63,53124.0
2017-04-25 14:00:00,117.62,117.74,117.08,117.2,85095.0,117.62,117.74,117.08,117.2,85095.0
2017-04-25 14:30:00,117.16,117.32,117.11,117.22,32155.0,117.16,117.32,117.11,117.22,32155.0
2017-04-25 15:00:00,117.24,117.72,117.22,117.52,76852.0,117.24,117.72,117.22,117.52,76852.0
2017-04-25 15:30:00,117.52,117.77,117.15,117.26,220342.0,117.52,117.77,117.15,117.26,220342.0
2017-04-26 09:30:00,118.08,118.08,116.7,117.16,75374.0,118.08,118.08,116.7,117.16,75374.0
2017-04-26 10:00:00,117.12,117.12,116.69,116.79,72443.0,117.12,117.12,116.69,116.79,72443.0
2017-04-26 10:30:00,116.81,117.12,116.71,116.74,94687.0,116.81,117.12,116.71,116.74,94687.0
2017-04-26 11:00:00,116.76,116.78,116.21,116.33,85845.0,116.76,116.78,116.21,116.33,85845.0
2017-04-26 11:30:00,116.39,116.62,116.07,116.5,69965.0,116.39,116.62,116.07,116.5,69965.0
2017-04-26 12:00:00,116.48,116.72,116.27,116.29,55645.0,116.48,116.72,116.27,116.29,55645.0
2017-04-26 12:30:00,116.31,116.35,116.15,116.31,77516.0,116.31,116.35,116.15,116.31,77516.0
2017-04-26 13:00:00,116.32,116.53,116.2,116.45,95545.0,116.32,116.53,116.2,116.45,95545.0
2017-04-26 13:30:00,116.44,116.52,116.16,116.32,108010.0,116.44,116.52,116.16,116.32,108010.0
2017-04-26 14:00:00,116.29,116.66,116.24,116.57,149694.0,116.29,116.66,116.24,116.57,149694.0
2017-04-26 14:30:00,116.56,116.77,116.43,116.68,77005.0,116.56,116.77,116.43,116.68,77005.0
2017-04-26 15:00:00,116.65,116.97,116.57,116.72,115226.0,116.65,116.97,116.57,116.72,115226.0
2017-04-26 15:30:00,116.71,116.78,116.29,116.34,273074.0,116.71,116.78,116.29,116.34,273074.0
2017-04-27 09:30:00,116.0,117.0,116.0,116.91,70809.0,116.0,117.0,116.0,116.91,70809.0
2017-04-27 10:00:00,116.84,117.0,116.6,116.77,64343.0,116.84,117.0,116.6,116.77,64343.0
2017-04-27 10:30:00,116.72,116.72,116.29,116.36,60054.0,116.72,116.72,116.29,116.36,60054.0
2017-04-27 11:00:00,116.36,117.0,116.33,116.74,74735.0,116.36,117.0,116.33,116.74,74735.0
2017-04-27 11:30:00,116.74,116.91,116.44,116.55,72118.0,116.74,116.91,116.44,116.55,72118.0
2017-04-27 12:00:00,116.56,116.85,116.52,116.75,50402.0,116.56,116.85,116.52,116.75,50402.0
2017-04-27 12:30:00,116.75,116.96,116.54,116.95,34228.0,116.75,116.96,116.54,116.95,34228.0
2017-04-27 13:00:00,116.95,117.02,116.78,117.01,88559.0,116.95,117.02,116.78,117.01,88559.0
2017-04-27 13:30:00,116.97,117.05,116.88,116.94,34721.0,116.97,117.05,116.88,116.94,34721.0
2017-04-27 14:00:00,116.97,117.71,116.92,117.61,62112.0,116.97,117.71,116.92,117.61,62112.0
2017-04-27 14:30:00,117.64,118.26,117.61,118.25,84626.0,117.64,118.26,117.61,118.25,84626.0
2017-04-27 15:00:00,118.25,118.26,117.79,117.97,157210.0,118.25,118.26,117.79,117.97,157210.0
2017-04-27 15:30:00,117.98,118.04,117.22,117.36,255013.0,117.98,118.04,117.22,117.36,255013.0
2017-04-28 09:30:00,119.29,120.5,117.9,118.41,1086619.0,119.29,120.5,117.9,118.41,1086619.0
2017-04-28 10:00:00,118.57,119.03,117.28,117.55,204001.0,118.57,119.03,117.28,117.55,204001.0
2017-04-28 10:30:00,117.55,118.21,117.05,117.7,155103.0,117.55,118.21,117.05,117.7,155103.0
2017-04-28 11:00:00,117.7,118.14,116.86,117.16,140776.0,117.7,118.14,116.86,117.16,140776.0
2017-04-28 11:30:00,117.2,117.32,115.63,116.17,125958.0,117.2,117.32,115.63,116.17,125958.0
2017-04-28 12:00:00,116.21,116.75,115.75,116.75,109081.0,116.21,116.75,115.75,116.75,109081.0
2017-04-28 12:30:00,116.75,116.75,116.18,116.29,89694.0,116.75,116.75,116.18,116.29,89694.0
2017-04-28 13:00:00,116.29,116.54,115.45,116.54,205550.0,116.29,116.54,115.45,116.54,205550.0
2017-04-28 13:30:00,116.41,117.22,115.75,116.9,72215.0,116.41,117.22,115.75,116.9,72215.0
2017-04-28 14:00:00,116.89,117.26,116.77,117.05,77743.0,116.89,117.26,116.77,117.05,77743.0
2017-04-28 14:30:00,117.02,117.82,116.91,117.79,68385.0,117.02,117.82,116.91,117.79,68385.0
2017-04-28 15:00:00,117.84,118.25,117.7,118.25,153125.0,117.84,118.25,117.7,118.25,153125.0
2017-04-28 15:30:00,118.26,118.52,117.81,118.32,265564.0,118.26,118.52,117.81,118.32,265564.0
2017-05-01 09:30:00,118.98,119.5,117.99,119.43,164516.0,118.98,119.5,117.99,119.43,164516.0
2017-05-01 10:00:00,119.39,119.74,118.65,118.8,150784.0,119.39,119.74,118.65,118.8,150784.0
2017-05-01 10:30:00,118.82,119.16,118.54,119.05,122407.0,118.82,119.16,118.54,119.05,122407.0
2017-05-01 11:00:00,119.04,119.26,118.89,119.05,104046.0,119.04,119.26,118.89,119.05,104046.0
2017-05-01 11:30:00,119.08,119.51,118.78,119.51,83787.0,119.08,119.51,118.78,119.51,83787.0
2017-05-01 12:00:00,119.51,119.63,119.1,119.63,60967.0,119.51,119.63,119.1,119.63,60967.0
2017-05-01 12:30:00,119.62,120.17,119.56,120.06,90838.0,119.62,120.17,119.56,120.06,90838.0
2017-05-01 13:00:00,120.06,120.22,119.91,119.99,84590.0,120.06,120.22,119.91,119.99,84590.0
2017-05-01 13:30:00,119.99,120.17,119.8,119.99,74132.0,119.99,120.17,119.8,119.99,74132.0
2017-05-01 14:00:00,119.97,120.38,119.92,120.36,95872.0,119.97,120.38,119.92,120.36,95872.0
2017-05-01 14:30:00,120.36,120.56,120.02,120.07,117345.0,120.36,120.56,120.02,120.07,117345.0
2017-05-01 15:00:00,120.05,120.73,120.04,120.28,128875.0,120.05,120.73,120.04,120.28,128875.0
2017-05-01 15:30:00,120.28,120.7,120.16,120.62,410387.0,120.28,120.7,120.16,120.62,410387.0
2017-05-02 09:30:00,120.82,121.96,119.68,119.98,261260.0,120.82,121.96,119.68,119.98,261260.0
2017-05-02 10:00:00,119.95,120.0,118.78,118.98,210254.0,119.95,120.0,118.78,118.98,210254.0
2017-05-02 10:30:00,118.98,119.23,118.33,118.43,226794.0,118.98,119.23,118.33,118.43,226794.0
2017-05-02 11:00:00,118.4,118.54,117.82,118.06,130365.0,118.4,118.54,117.82,118.06,130365.0
2017-05-02 11:30:00,118.02,118.3,117.55,117.59,146050.0,118.02,118.3,117.55,117.59,146050.0
2017-05-02 12:00:00,117.58,117.74,116.4,116.8,254119.0,117.58,117.74,116.4,116.8,254119.0
2017-05-02 12:30:00,116.8,117.78,116.7,117.63,140917.0,116.8,117.78,116.7,117.63,140917.0
2017-05-02 13:00:00,117.65,117.7,117.01,117.07,77171.0,117.65,117.7,117.01,117.07,77171.0
2017-05-02 13:30:00,117.03,117.51,116.94,117.42,69719.0,117.03,117.51,116.94,117.42,69719.0
2017-05-02 14:00:00,117.44,118.0,117.41,118.0,64345.0,117.44,118.0,117.41,118.0,64345.0
2017-05-02 14:30:00,118.01,118.17,117.79,117.79,55994.0,118.01,118.17,117.79,117.79,55994.0
2017-05-02 15:00:00,117.79,117.95,117.6,117.75,68396.0,117.79,117.95,117.6,117.75,68396.0
2017-05-02 15:30:00,117.75,118.59,117.75,118.47,275428.0,117.75,118.59,117.75,118.47,275428.0
2017-05-03 09:30:00,118.52,119.12,117.88,118.63,89055.0,118.52,119.12,117.88,118.63,89055.0
2017-05-03 10:00:00,118.68,118.82,118.13,118.53,54730.0,118.68,118.82,118.13,118.53,54730.0
2017-05-03 10:30:00,118.55,118.72,117.96,118.06,62320.0,118.55,118.72,117.96,118.06,62320.0
2017-05-03 11:00:00,118.04,118.68,118.03,118.63,63770.0,118.04,118.68,118.03,118.63,63770.0
2017-05-03 11:30:00,118.61,118.69,118.27,118.51,92992.0,118.61,118.69,118.27,118.51,92992.0
2017-05-03 12:00:00,118.48,118.94,118.48,118.7,81746.0,118.48,118.94,118.48,118.7,81746.0
2017-05-03 12:30:00,118.68,118.8,118.36,118.66,26183.0,118.68,118.8,118.36,118.66,26183.0
2017-05-03 13:00:00,118.7,118.99,118.6,118.69,36648.0,118.7,118.99,118.6,118.69,36648.0
2017-05-03 13:30:00,118.72,118.88,118.46,118.77,39350.0,118.72,118.88,118.46,118.77,39350.0
2017-05-03 14:00:00,118.83,118.98,118.56,118.76,57738.0,118.83,118.98,118.56,118.76,57738.0
2017-05-03 14:30:00,118.78,118.94,118.63,118.72,49033.0,118.78,118.94,118.63,118.72,49033.0
2017-05-03 15:00:00,118.72,118.9,118.53,118.84,52796.0,118.72,118.9,118.53,118.84,52796.0
2017-05-03 15:30:00,118.85,119.36,118.71,119.05,297079.0,118.85,119.36,118.71,119.05,297079.0
2017-05-04 09:30:00,119.59,119.95,118.4,118.65,74515.0,119.59,119.95,118.4,118.65,74515.0
2017-05-04 10:00:00,118.59,119.11,118.46,119.08,43723.0,118.59,119.11,118.46,119.08,43723.0
2017-05-04 10:30:00,119.0,119.09,118.16,118.27,71475.0,119.0,119.09,118.16,118.27,71475.0
2017-05-04 11:00:00,118.24,118.47,117.88,118.0,73791.0,118.24,118.47,117.88,118.0,73791.0
2017-05-04 11:30:00,118.0,118.09,117.38,117.46,69922.0,118.0,118.09,117.38,117.46,69922.0
2017-05-04 12:00:00,117.5,117.61,116.59,116.83,87164.0,117.5,117.61,116.59,116.83,87164.0
2017-05-04 12:30:00,116.87,117.54,116.54,117.38,130278.0,116.87,117.54,116.54,117.38,130278.0
2017-05-04 13:00:00,117.36,117.76,117.0,117.0,99675.0,117.36,117.76,117.0,117.0,99675.0
2017-05-04 13:30:00,117.0,117.34,117.0,117.17,60254.0,117.0,117.34,117.0,117.17,60254.0
2017-05-04 14:00:00,117.16,117.26,116.92,117.02,40618.0,117.16,117.26,116.92,117.02,40618.0
2017-05-04 14:30:00,116.99,117.15,116.61,116.74,89907.0,116.99,117.15,116.61,116.74,89907.0
2017-05-04 15:00:00,116.73,116.74,115.91,116.04,111034.0,116.73,116.74,115.91,116.04,111034.0
2017-05-04 15:30:00,116.03,116.56,116.03,116.38,294073.0,116.03,116.56,116.03,116.38,294073.0
2017-05-05 09:30:00,116.54,116.7,114.76,114.8,140332.0,116.54,116.7,114.76,114.8,140332.0
2017-05-05 10:00:00,114.84,115.11,114.4,114.5,124565.0,114.84,115.11,114.4,114.5,124565.0
2017-05-05 10:30:00,114.45,114.45,113.66,113.95,219327.0,114.45,114.45,113.66,113.95,219327.0
2017-05-05 11:00:00,113.96,114.84,113.91,113.92,178653.0,113.96,114.84,113.91,113.92,178653.0
2017-05-05 11:30:00,113.93,114.94,113.83,114.56,117260.0,113.93,114.94,113.83,114.56,117260.0
2017-05-05 12:00:00,114.57,114.87,114.57,114.69,76976.0,114.57,114.87,114.57,114.69,76976.0
2017-05-05 12:30:00,114.69,114.69,114.28,114.39,75186.0,114.69,114.69,114.28,114.39,75186.0
2017-05-05 13:00:00,114.41,114.58,114.26,114.48,66108.0,114.41,114.58,114.26,114.48,66108.0
2017-05-05 13:30:00,114.49,114.88,114.43,114.56,84360.0,114.49,114.88,114.43,114.56,84360.0
2017-05-05 14:00:00,114.57,114.76,114.48,114.53,68150.0,114.57,114.76,114.48,114.53,68150.0
2017-05-05 14:30:00,114.5,115.02,114.38,114.72,115923.0,114.5,115.02,114.38,114.72,115923.0
2017-05-05 15:00:00,114.71,114.85,114.31,114.42,172978.0,114.71,114.85,114.31,114.42,172978.0
2017-05-05 15:30:00,114.42,114.92,114.26,114.83,661108.0,114.42,114.92,114.26,114.83,661108.0
2017-05-08 09:30:00,114.56,115.65,113.81,114.72,135673.0,114.56,115.65,113.81,114.72,135673.0
2017-05-08 10:00:00,114.73,115.33,114.53,114.97,77716.0,114.73,115.33,114.53,114.97,77716.0
2017-05-08 10:30:00,114.97,115.5,114.29,114.41,82819.0,114.97,115.5,114.29,114.41,82819.0
2017-05-08 11:00:00,114.4,114.53,114.05,114.16,109457.0,114.4,114.53,114.05,114.16,109457.0
2017-05-08 11:30:00,114.16,114.74,114.14,114.43,64937.0,114.16,114.74,114.14,114.43,64937.0
2017-05-08 12:00:00,114.44,114.72,114.21,114.68,49284.0,114.44,114.72,114.21,114.68,49284.0
2017-05-08 12:30:00,114.66,115.12,114.57,115.11,70446.0,114.66,115.12,114.57,115.11,70446.0
2017-05-08 13:00:00,115.12,115.13,114.76,114.96,70045.0,115.12,115.13,114.76,114.96,70045.0
2017-05-08 13:30:00,114.93,115.12,114.77,115.01,58331.0,114.93,115.12,114.77,115.01,58331.0
2017-05-08 14:00:00,115.01,115.1,114.63,114.83,45666.0,115.01,115.1,114.63,114.83,45666.0
2017-05-08 14:30:00,114.84,115.11,114.78,114.88,49563.0,114.84,115.11,114.78,114.88,49563.0
2017-05-08 15:00:00,114.9,115.02,114.8,114.87,71794.0,114.9,115.02,114.8,114.87,71794.0
2017-05-08 15:30:00,114.87,115.2,114.66,115.05,256536.0,114.87,115.2,114.66,115.05,256536.0
2017-05-09 09:30:00,115.5,116.5,114.38,115.85,105224.0,115.5,116.5,114.38,115.85,105224.0
2017-05-09 10:00:00,115.88,116.5,115.86,116.41,59198.0,115.88,116.5,115.86,116.41,59198.0
2017-05-09 10:30:00,116.51,116.87,116.23,116.58,101777.0,116.51,116.87,116.23,116.58,101777.0
2017-05-09 11:00:00,116.59,116.96,116.58,116.86,47085.0,116.59,116.96,116.58,116.86,47085.0
2017-05-09 11:30:00,116.85,116.86,116.45,116.6,43890.0,116.85,116.86,116.45,116.6,43890.0
2017-05-09 12:00:00,116.63,116.86,116.55,116.56,29124.0,116.63,116.86,116.55,116.56,29124.0
2017-05-09 12:30:00,116.55,116.91,116.48,116.76,32722.0,116.55,116.91,116.48,116.76,32722.0
2017-05-09 13:00:00,116.78,117.0,116.71,116.78,32135.0,116.78,117.0,116.71,116.78,32135.0
2017-05-09 13:30:00,116.72,116.91,116.62,116.82,32800.0,116.72,116.91,116.62,116.82,32800.0
2017-05-09 14:00:00,116.83,116.98,116.76,116.92,38453.0,116.83,116.98,116.76,116.92,38453.0
2017-05-09 14:30:00,116.84,116.98,116.51,116.69,49182.0,116.84,116.98,116.51,116.69,49182.0
2017-05-09 15:00:00,116.73,116.87,116.61,116.65,86975.0,116.73,116.87,116.61,116.65,86975.0
2017-05-09 15:30:00,116.67,116.79,116.37,116.63,238329.0,116.67,116.79,116.37,116.63,238329.0
2017-05-10 09:30:00,116.55,116.55,115.09,115.37,83583.0,116.55,116.55,115.09,115.37,83583.0
2017-05-10 10:00:00,115.41,115.89,115.14,115.46,97842.0,115.41,115.89,115.14,115.46,97842.0
2017-05-10 10:30:00,115.44,115.48,114.22,114.78,80850.0,115.44,115.48,114.22,114.78,80850.0
2017-05-10 11:00:00,114.72,115.34,114.6,115.34,53691.0,114.72,115.34,114.6,115.34,53691.0
2017-05-10 11:30:00,115.39,115.39,114.73,115.01,34982.0,115.39,115.39,114.73,115.01,34982.0
2017-05-10 12:00:00,115.03,115.56,114.99,115.25,54610.0,115.03,115.56,114.99,115.25,54610.0
2017-05-10 12:30:00,115.22,115.75,115.13,115.66,32265.0,115.22,115.75,115.13,115.66,32265.0
2017-05-10 13:00:00,115.73,115.92,115.58,115.76,63918.0,115.73,115.92,115.58,115.76,63918.0
2017-05-10 13:30:00,115.79,115.92,115.63,115.8,67577.0,115.79,115.92,115.63,115.8,67577.0
2017-05-10 14:00:00,115.8,115.91,115.26,115.28,71159.0,115.8,115.91,115.26,115.28,71159.0
2017-05-10 14:30:00,115.26,115.36,114.76,115.02,38968.0,115.26,115.36,114.76,115.02,38968.0
2017-05-10 15:00:00,115.05,115.56,114.96,115.33,82354.0,115.05,115.56,114.96,115.33,82354.0
2017-05-10 15:30:00,115.32,115.52,114.97,115.37,209816.0,115.32,115.52,114.97,115.37,209816.0
2017-05-11 09:30:00,115.41,115.54,114.07,114.24,58320.0,115.41,115.54,114.07,114.24,58320.0
2017-05-11 10:00:00,114.23,114.66,113.91,113.95,101731.0,114.23,114.66,113.91,113.95,101731.0
2017-05-11 10:30:00,113.99,114.27,113.84,113.86,73347.0,113.99,114.27,113.84,113.86,73347.0
2017-05-11 11:00:00,113.9,114.34,113.86,114.02,75205.0,113.9,114.34,113.86,114.02,75205.0
2017-05-11 11:30:00,114.01,114.23,113.89,114.01,55626.0,114.01,114.23,113.89,114.01,55626.0
2017-05-11 12:00:00,114.06,114.35,114.02,114.06,54640.0,114.06,114.35,114.02,114.06,54640.0
2017-05-11 12:30:00,114.06,114.71,114.01,114.57,70585.0,114.06,114.71,114.01,114.57,70585.0
2017-05-11 13:00:00,114.56,114.89,114.43,114.8,30676.0,114.56,114.89,114.43,114.8,30676.0
2017-05-11 13:30:00,114.81,115.02,114.46,114.72,51154.0,114.81,115.02,114.46,114.72,51154.0
2017-05-11 14:00:00,114.76,115.07,114.49,115.0,83175.0,114.76,115.07,114.49,115.0,83175.0
2017-05-11 14:30:00,115.0,115.0,114.48,114.49,43548.0,115.0,115.0,114.48,114.49,43548.0
2017-05-11 15:00:00,114.5,114.55,114.01,114.43,77567.0,114.5,114.55,114.01,114.43,77567.0
2017-05-11 15:30:00,114.44,115.41,114.34,115.36,205620.0,114.44,115.41,114.34,115.36,205620.0
2017-05-12 09:30:00,115.12,115.22,113.84,115.03,67853.0,115.12,115.22,113.84,115.03,67853.0
2017-05-12 10:00:00,115.02,115.27,114.39,114.87,45970.0,115.02,115.27,114.39,114.87,45970.0
2017-05-12 10:30:00,114.93,115.55,114.81,115.54,41048.0,114.93,115.55,114.81,115.54,41048.0
2017-05-12 11:00:00,115.54,115.88,115.44,115.65,49581.0,115.54,115.88,115.44,115.65,49581.0
2017-05-12 11:30:00,115.63,116.23,115.61,116.17,39631.0,115.63,116.23,115.61,116.17,39631.0
2017-05-12 12:00:00,116.15,116.15,115.47,115.54,36277.0,116.15,116.15,115.47,115.54,36277.0
2017-05-12 12:30:00,115.56,115.65,115.41,115.49,35965.0,115.56,115.65,115.41,115.49,35965.0
2017-05-12 13:00:00,115.49,115.63,115.31,115.55,28944.0,115.49,115.63,115.31,115.55,28944.0
2017-05-12 13:30:00,115.56,115.8,115.43,115.54,55014.0,115.56,115.8,115.43,115.54,55014.0
2017-05-12 14:00:00,115.57,115.61,115.24,115.3,35100.0,115.57,115.61,115.24,115.3,35100.0
2017-05-12 14:30:00,115.28,115.45,115.14,115.16,46937.0,115.28,115.45,115.14,115.16,46937.0
2017-05-12 15:00:00,115.16,115.16,114.88,114.89,46245.0,115.16,115.16,114.88,114.89,46245.0
2017-05-12 15:30:00,114.91,114.95,114.59,114.6,183698.0,114.91,114.95,114.59,114.6,183698.0
2017-05-15 09:30:00,114.65,114.92,113.79,114.57,70991.0,114.65,114.92,113.79,114.57,70991.0
2017-05-15 10:00:00,114.67,115.08,114.59,115.06,68210.0,114.67,115.08,114.59,115.06,68210.0
2017-05-15 10:30:00,115.09,115.52,114.86,115.28,45323.0,115.09,115.52,114.86,115.28,45323.0
2017-05-15 11:00:00,115.3,115.48,115.09,115.25,30640.0,115.3,115.48,115.09,115.25,30640.0
2017-05-15 11:30:00,115.22,115.29,114.84,115.07,35093.0,115.22,115.29,114.84,115.07,35093.0
2017-05-15 12:00:00,115.06,115.07,114.74,114.96,35154.0,115.06,115.07,114.74,114.96,35154.0
2017-05-15 12:30:00,114.98,115.19,114.94,115.06,27914.0,114.98,115.19,114.94,115.06,27914.0
2017-05-15 13:00:00,115.12,115.59,115.09,115.4,29297.0,115.12,115.59,115.09,115.4,29297.0
2017-05-15 13:30:00,115.42,115.92,115.38,115.83,26192.0,115.42,115.92,115.38,115.83,26192.0
2017-05-15 14:00:00,115.82,115.86,115.6,115.66,33341.0,115.82,115.86,115.6,115.66,33341.0
2017-05-15 14:30:00,115.62,115.95,115.61,115.83,30808.0,115.62,115.95,115.61,115.83,30808.0
2017-05-15 15:00:00,115.83,115.96,115.81,115.96,48978.0,115.83,115.96,115.81,115.96,48978.0
2017-05-15 15:30:00,115.94,116.35,115.85,116.23,235359.0,115.94,116.35,115.85,116.23,235359.0
2017-05-16 09:30:00,117.36,117.4,115.81,116.34,80855.0,117.36,117.4,115.81,116.34,80855.0
2017-05-16 10:00:00,116.34,116.86,115.35,115.58,85428.0,116.34,116.86,115.35,115.58,85428.0
2017-05-16 10:30:00,115.58,115.88,115.13,115.86,63996.0,115.58,115.88,115.13,115.86,63996.0
2017-05-16 11:00:00,115.76,115.87,115.52,115.6,61456.0,115.76,115.87,115.52,115.6,61456.0
2017-05-16 11:30:00,115.57,116.44,115.57,116.2,49819.0,115.57,116.44,115.57,116.2,49819.0
2017-05-16 12:00:00,116.25,116.44,116.22,116.3,35953.0,116.25,116.44,116.22,116.3,35953.0
2017-05-16 12:30:00,116.33,116.62,116.29,116.58,42899.0,116.33,116.62,116.29,116.58,42899.0
2017-05-16 13:00:00,116.56,117.19,116.48,117.19,69242.0,116.56,117.19,116.48,117.19,69242.0
2017-05-16 13:30:00,117.18,117.23,116.92,116.95,71509.0,117.18,117.23,116.92,116.95,71509.0
2017-05-16 14:00:00,116.98,117.1,116.8,116.99,64367.0,116.98,117.1,116.8,116.99,64367.0
2017-05-16 14:30:00,116.99,117.38,116.96,117.35,45942.0,116.99,117.38,116.96,117.35,45942.0
2017-05-16 15:00:00,117.35,117.87,117.34,117.77,108150.0,117.35,117.87,117.34,117.77,108150.0
2017-05-16 15:30:00,117.76,118.13,117.75,118.09,228309.0,117.76,118.13,117.75,118.09,228309.0
2017-05-17 09:30:00,117.44,117.88,116.51,116.82,150669.0,117.44,117.88,116.51,116.82,150669.0
2017-05-17 10:00:00,116.75,116.92,115.81,115.91,117581.0,116.75,116.92,115.81,115.91,117581.0
2017-05-17 10:30:00,115.98,116.08,115.17,115.24,97506.0,115.98,116.08,115.17,115.24,97506.0
2017-05-17 11:00:00,115.27,115.96,114.91,115.96,80640.0,115.27,115.96,114.91,115.96,80640.0
2017-05-17 11:30:00,115.9,116.32,115.65,116.21,61151.0,115.9,116.32,115.65,116.21,61151.0
2017-05-17 12:00:00,116.23,116.33,115.93,116.15,63199.0,116.23,116.33,115.93,116.15,63199.0
2017-05-17 12:30:00,116.04,116.24,115.83,116.13,49455.0,116.04,116.24,115.83,116.13,49455.0
2017-05-17 13:00:00,115.99,116.16,115.78,116.07,56619.0,115.99,116.16,115.78,116.07,56619.0
2017-05-17 13:30:00,116.06,116.07,115.66,115.93,63310.0,116.06,116.07,115.66,115.93,63310.0
2017-05-17 14:00:00,115.9,116.21,115.54,115.58,50310.0,115.9,116.21,115.54,115.58,50310.0
2017-05-17 14:30:00,115.61,115.73,114.86,115.21,56846.0,115.61,115.73,114.86,115.21,56846.0
2017-05-17 15:00:00,115.13,115.7,114.84,115.27,77106.0,115.13,115.7,114.84,115.27,77106.0
2017-05-17 15:30:00,115.31,115.86,114.2,114.38,284904.0,115.31,115.86,114.2,114.38,284904.0
2017-05-18 09:30:00,115.55,117.11,115.42,116.49,126800.0,115.55,117.11,115.42,116.49,126800.0
2017-05-18 10:00:00,116.64,118.61,116.64,117.74,309506.0,116.64,118.61,116.64,117.74,309506.0
2017-05-18 10:30:00,117.79,118.33,117.65,118.04,80065.0,117.79,118.33,117.65,118.04,80065.0
2017-05-18 11:00:00,118.04,118.27,117.05,117.07,94541.0,118.04,118.27,117.05,117.07,94541.0
2017-05-18 11:30:00,117.08,117.24,116.24,116.24,92919.0,117.08,117.24,116.24,116.24,92919.0
2017-05-18 12:00:00,116.31,116.79,116.03,116.3,75792.0,116.31,116.79,116.03,116.3,75792.0
2017-05-18 12:30:00,116.32,116.46,115.9,116.03,64253.0,116.32,116.46,115.9,116.03,64253.0
2017-05-18 13:00:00,115.98,116.29,115.86,116.06,54629.0,115.98,116.29,115.86,116.06,54629.0
2017-05-18 13:30:00,116.05,116.85,115.86,116.58,77157.0,116.05,116.85,115.86,116.58,77157.0
2017-05-18 14:00:00,116.55,117.32,116.55,117.32,101149.0,116.55,117.32,116.55,117.32,101149.0
2017-05-18 14:30:00,117.34,117.43,116.46,116.48,68407.0,117.34,117.43,116.46,116.48,68407.0
2017-05-18 15:00:00,116.53,117.08,116.48,116.93,77294.0,116.53,117.08,116.48,116.93,77294.0
2017-05-18 15:30:00,116.93,118.22,116.9,117.93,496944.0,116.93,118.22,116.9,117.93,496944.0
2017-05-19 09:30:00,117.77,118.82,117.1,118.74,182170.0,117.77,118.82,117.1,118.74,182170.0
2017-05-19 10:00:00,118.6,118.79,118.09,118.32,57615.0,118.6,118.79,118.09,118.32,57615.0
2017-05-19 10:30:00,118.34,118.34,117.25,118.06,69319.0,118.34,118.34,117.25,118.06,69319.0
2017-05-19 11:00:00,118.09,118.67,117.99,118.04,57083.0,118.09,118.67,117.99,118.04,57083.0
2017-05-19 11:30:00,118.03,118.62,117.9,118.62,61345.0,118.03,118.62,117.9,118.62,61345.0
2017-05-19 12:00:00,118.64,118.75,118.07,118.31,44555.0,118.64,118.75,118.07,118.31,44555.0
2017-05-19 12:30:00,118.27,118.62,118.22,118.45,34508.0,118.27,118.62,118.22,118.45,34508.0
2017-05-19 13:00:00,118.36,118.46,118.17,118.31,31267.0,118.36,118.46,118.17,118.31,31267.0
2017-05-19 13:30:00,118.28,118.28,117.85,117.87,32236.0,118.28,118.28,117.85,117.87,32236.0
2017-05-19 14:00:00,117.87,118.41,117.81,118.29,58500.0,117.87,118.41,117.81,118.29,58500.0
2017-05-19 14:30:00,118.29,118.65,118.26,118.5,60375.0,118.29,118.65,118.26,118.5,60375.0
2017-05-19 15:00:00,118.5,118.6,118.0,118.0,174352.0,118.5,118.6,118.0,118.0,174352.0
2017-05-19 15:30:00,118.02,118.22,117.82,118.01,224438.0,118.02,118.22,117.82,118.01,224438.0
2017-05-22 09:30:00,118.57,118.86,117.51,118.16,84708.0,118.57,118.86,117.51,118.16,84708.0
2017-05-22 10:00:00,118.03,118.13,117.59,118.08,37722.0,118.03,118.13,117.59,118.08,37722.0
2017-05-22 10:30:00,118.0,118.22,117.71,117.87,35738.0,118.0,118.22,117.71,117.87,35738.0
2017-05-22 11:00:00,117.87,118.32,117.6,118.14,42502.0,117.87,118.32,117.6,118.14,42502.0
2017-05-22 11:30:00,118.16,118.64,118.03,118.54,33010.0,118.16,118.64,118.03,118.54,33010.0
2017-05-22 12:00:00,118.52,118.97,118.48,118.71,59998.0,118.52,118.97,118.48,118.71,59998.0
2017-05-22 12:30:00,118.67,118.77,118.54,118.64,34780.0,118.67,118.77,118.54,118.64,34780.0
2017-05-22 13:00:00,118.63,118.72,118.45,118.55,38690.0,118.63,118.72,118.45,118.55,38690.0
2017-05-22 13:30:00,118.55,118.94,118.37,118.86,78346.0,118.55,118.94,118.37,118.86,78346.0
2017-05-22 14:00:00,118.88,119.18,118.67,119.12,34092.0,118.88,119.18,118.67,119.12,34092.0
2017-05-22 14:30:00,119.13,119.27,118.93,118.96,39464.0,119.13,119.27,118.93,118.96,39464.0
2017-05-22 15:00:00,118.9,118.95,118.42,118.42,46169.0,118.9,118.95,118.42,118.42,46169.0
2017-05-22 15:30:00,118.4,119.12,118.4,118.94,230955.0,118.4,119.12,118.4,118.94,230955.0
2017-05-23 09:30:00,118.94,119.27,118.12,118.69,177954.0,118.94,119.27,118.12,118.69,177954.0
2017-05-23 10:00:00,118.65,118.99,117.82,117.94,98078.0,118.65,118.99,117.82,117.94,98078.0
2017-05-23 10:30:00,117.96,118.47,117.7,118.14,108623.0,117.96,118.47,117.7,118.14,108623.0
2017-05-23 11:00:00,118.17,118.2,117.69,117.77,105003.0,118.17,118.2,117.69,117.77,105003.0
2017-05-23 11:30:00,117.72,118.01,117.38,117.41,119982.0,117.72,118.01,117.38,117.41,119982.0
2017-05-23 12:00:00,117.4,117.4,116.97,117.0,113971.0,117.4,117.4,116.97,117.0,113971.0
2017-05-23 12:30:00,116.99,117.77,116.97,117.77,79834.0,116.99,117.77,116.97,117.77,79834.0
2017-05-23 13:00:00,117.75,117.81,116.76,117.04,101511.0,117.75,117.81,116.76,117.04,101511.0
2017-05-23 13:30:00,116.99,117.09,116.64,116.67,70091.0,116.99,117.09,116.64,116.67,70091.0
2017-05-23 14:00:00,116.67,116.69,115.93,116.05,158039.0,116.67,116.69,115.93,116.05,158039.0
2017-05-23 14:30:00,116.04,116.46,115.87,116.46,86717.0,116.04,116.46,115.87,116.46,86717.0
2017-05-23 15:00:00,116.47,116.76,116.08,116.15,102095.0,116.47,116.76,116.08,116.15,102095.0
2017-05-23 15:30:00,116.17,116.96,116.01,116.59,212735.0,116.17,116.96,116.01,116.59,212735.0
2017-05-24 09:30:00,116.86,116.92,115.1,115.62,194712.0,116.86,116.92,115.1,115.62,194712.0
2017-05-24 10:00:00,115.62,116.46,115.23,116.04,121103.0,115.62,116.46,115.23,116.04,121103.0
2017-05-24 10:30:00,116.0,116.35,115.95,116.11,90061.0,116.0,116.35,115.95,116.11,90061.0
2017-05-24 11:00:00,116.09,116.84,115.99,116.66,86472.0,116.09,116.84,115.99,116.66,86472.0
2017-05-24 11:30:00,116.69,117.52,116.58,117.35,207439.0,116.69,117.52,116.58,117.35,207439.0
2017-05-24 12:00:00,117.33,117.83,117.31,117.67,75371.0,117.33,117.83,117.31,117.67,75371.0
2017-05-24 12:30:00,117.69,118.44,117.69,118.12,82885.0,117.69,118.44,117.69,118.12,82885.0
2017-05-24 13:00:00,118.1,118.37,117.96,118.03,63066.0,118.1,118.37,117.96,118.03,63066.0
2017-05-24 13:30:00,117.95,118.17,117.94,117.98,62800.0,117.95,118.17,117.94,117.98,62800.0
2017-05-24 14:00:00,117.96,118.08,117.58,117.88,42547.0,117.96,118.08,117.58,117.88,42547.0
2017-05-24 14:30:00,117.96,118.0,117.7,117.81,53206.0,117.96,118.0,117.7,117.81,53206.0
2017-05-24 15:00:00,117.85,118.11,117.69,117.81,125710.0,117.85,118.11,117.69,117.81,125710.0
2017-05-24 15:30:00,117.83,118.19,117.79,117.8,224330.0,117.83,118.19,117.79,117.8,224330.0
2017-05-25 09:30:00,118.0,118.97,117.38,118.56,342374.0,118.0,118.97,117.38,118.56,342374.0
2017-05-25 10:00:00,118.68,119.42,118.22,118.54,121915.0,118.68,119.42,118.22,118.54,121915.0
2017-05-25 10:30:00,118.5,118.88,118.31,118.31,50840.0,118.5,118.88,118.31,118.31,50840.0
2017-05-25 11:00:00,118.32,119.19,118.32,118.91,169872.0,118.32,119.19,118.32,118.91,169872.0
2017-05-25 11:30:00,118.89,118.97,118.36,118.36,28099.0,118.89,118.97,118.36,118.36,28099.0
2017-05-25 12:00:00,118.35,118.77,118.34,118.58,40747.0,118.35,118.77,118.34,118.58,40747.0
2017-05-25 12:30:00,118.55,118.57,118.12,118.35,154607.0,118.55,118.57,118.12,118.35,154607.0
2017-05-25 13:00:00,118.35,119.12,118.32,119.03,36102.0,118.35,119.12,118.32,119.03,36102.0
2017-05-25 13:30:00,119.03,119.3,119.0,119.28,52684.0,119.03,119.3,119.0,119.28,52684.0
2017-05-25 14:00:00,119.35,119.4,119.05,119.21,30832.0,119.35,119.4,119.05,119.21,30832.0
2017-05-25 14:30:00,119.18,119.2,118.93,119.0,24555.0,119.18,119.2,118.93,119.0,24555.0
2017-05-25 15:00:00,118.99,118.99,118.38,118.41,44307.0,118.99,118.99,118.38,118.41,44307.0
2017-05-25 15:30:00,118.42,118.73,118.4,118.63,135091.0,118.42,118.73,118.4,118.63,135091.0
2017-05-26 09:30:00,118.1,120.1,118.05,119.48,158676.0,118.1,120.1,118.05,119.48,158676.0
2017-05-26 10:00:00,119.43,120.82,119.37,120.43,134994.0,119.43,120.82,119.37,120.43,134994.0
2017-05-26 10:30:00,120.43,120.79,120.06,120.5,145163.0,120.43,120.79,120.06,120.5,145163.0
2017-05-26 11:00:00,120.5,120.52,120.05,120.09,100815.0,120.5,120.52,120.05,120.09,100815.0
2017-05-26 11:30:00,120.01,120.36,119.87,119.98,116010.0,120.01,120.36,119.87,119.98,116010.0
2017-05-26 12:00:00,120.0,120.08,119.75,119.92,56384.0,120.0,120.08,119.75,119.92,56384.0
2017-05-26 12:30:00,119.92,120.35,119.85,120.06,36007.0,119.92,120.35,119.85,120.06,36007.0
2017-05-26 13:00:00,120.04,120.04,119.77,119.77,38106.0,120.04,120.04,119.77,119.77,38106.0
2017-05-26 13:30:00,119.77,120.0,119.61,119.84,41939.0,119.77,120.0,119.61,119.84,41939.0
2017-05-26 14:00:00,119.86,119.99,119.42,119.44,52950.0,119.86,119.99,119.42,119.44,52950.0
2017-05-26 14:30:00,119.38,119.69,119.18,119.61,66777.0,119.38,119.69,119.18,119.61,66777.0
2017-05-26 15:00:00,119.6,119.96,119.59,119.93,65016.0,119.6,119.96,119.59,119.93,65016.0
2017-05-26 15:30:00,119.93,120.03,119.43,119.91,171656.0,119.93,120.03,119.43,119.91,171656.0
2017-05-30 09:30:00,119.52,120.25,119.19,120.14,72370.0,119.52,120.25,119.19,120.14,72370.0
2017-05-30 10:00:00,120.1,120.59,119.91,120.39,50741.0,120.1,120.59,119.91,120.39,50741.0
2017-05-30 10:30:00,120.25,120.7,120.22,120.34,59379.0,120.25,120.7,120.22,120.34,59379.0
2017-05-30 11:00:00,120.32,120.67,120.24,120.38,89674.0,120.32,120.67,120.24,120.38,89674.0
2017-05-30 11:30:00,120.36,120.42,119.47,119.98,185737.0,120.36,120.42,119.47,119.98,185737.0
2017-05-30 12:00:00,120.02,120.26,119.69,120.25,34891.0,120.02,120.26,119.69,120.25,34891.0
2017-05-30 12:30:00,120.28,120.83,120.25,120.73,60421.0,120.28,120.83,120.25,120.73,60421.0
2017-05-30 13:00:00,120.72,120.89,120.64,120.75,71045.0,120.72,120.89,120.64,120.75,71045.0
2017-05-30 13:30:00,120.72,120.87,120.12,120.29,105985.0,120.72,120.87,120.12,120.29,105985.0
2017-05-30 14:00:00,120.28,120.34,120.05,120.2,71498.0,120.28,120.34,120.05,120.2,71498.0
2017-05-30 14:30:00,120.19,120.61,120.18,120.3,61272.0,120.19,120.61,120.18,120.3,61272.0
2017-05-30 15:00:00,120.35,120.98,120.35,120.92,78193.0,120.35,120.98,120.35,120.92,78193.0
2017-05-30 15:30:00,120.94,120.99,120.27,120.4,215910.0,120.94,120.99,120.27,120.4,215910.0
2017-05-31 09:30:00,120.95,121.89,120.6,121.13,160110.0,120.95,121.89,120.6,121.13,160110.0
2017-05-31 10:00:00,121.09,122.68,120.88,121.99,190273.0,121.09,122.68,120.88,121.99,190273.0
2017-05-31 10:30:00,121.95,123.32,121.66,122.81,287822.0,121.95,123.32,121.66,122.81,287822.0
2017-05-31 11:00:00,122.76,123.48,122.74,123.02,136642.0,122.76,123.48,122.74,123.02,136642.0
2017-05-31 11:30:00,123.0,123.18,122.6,122.73,86113.0,123.0,123.18,122.6,122.73,86113.0
2017-05-31 12:00:00,122.75,122.83,122.29,122.71,57359.0,122.75,122.83,122.29,122.71,57359.0
2017-05-31 12:30:00,122.65,123.0,122.4,122.55,70981.0,122.65,123.0,122.4,122.55,70981.0
2017-05-31 13:00:00,122.52,123.08,122.37,122.73,130641.0,122.52,123.08,122.37,122.73,130641.0
2017-05-31 13:30:00,122.76,123.09,122.57,122.82,62423.0,122.76,123.09,122.57,122.82,62423.0
2017-05-31 14:00:00,122.83,122.86,122.38,122.79,87198.0,122.83,122.86,122.38,122.79,87198.0
2017-05-31 14:30:00,122.77,123.14,122.74,123.03,96971.0,122.77,123.14,122.74,123.03,96971.0
2017-05-31 15:00:00,123.02,123.28,122.8,123.2,87928.0,123.02,123.28,122.8,123.2,87928.0
2017-05-31 15:30:00,123.2,123.78,122.91,123.6,325520.0,123.2,123.78,122.91,123.6,325520.0
2017-06-01 09:30:00,124.0,125.85,123.54,125.45,586809.0,124.0,125.85,123.54,125.45,586809.0
2017-06-01 10:00:00,125.47,126.08,124.9,125.17,205178.0,125.47,126.08,124.9,125.17,205178.0
2017-06-01 10:30:00,125.1,126.5,125.03,126.21,202900.0,125.1,126.5,125.03,126.21,202900.0
2017-06-01 11:00:00,126.21,126.87,125.99,126.79,136130.0,126.21,126.87,125.99,126.79,136130.0
2017-06-01 11:30:00,126.78,127.17,126.46,126.92,155931.0,126.78,127.17,126.46,126.92,155931.0
2017-06-01 12:00:00,126.86,127.31,126.45,126.45,150975.0,126.86,127.31,126.45,126.45,150975.0
2017-06-01 12:30:00,126.4,127.87,126.27,127.47,158283.0,126.4,127.87,126.27,127.47,158283.0
2017-06-01 13:00:00,127.43,127.59,126.86,127.52,143847.0,127.43,127.59,126.86,127.52,143847.0
2017-06-01 13:30:00,127.52,127.89,126.94,127.03,307125.0,127.52,127.89,126.94,127.03,307125.0
2017-06-01 14:00:00,127.0,127.09,126.29,126.3,176237.0,127.0,127.09,126.29,126.3,176237.0
2017-06-01 14:30:00,126.32,126.78,126.0,126.31,164848.0,126.32,126.78,126.0,126.31,164848.0
2017-06-01 15:00:00,126.34,126.85,126.34,126.69,147527.0,126.34,126.85,126.34,126.69,147527.0
2017-06-01 15:30:00,126.69,127.3,126.56,127.08,299244.0,126.69,127.3,126.56,127.08,299244.0
2017-06-02 09:30:00,128.44,128.68,127.16,127.26,329693.0,128.44,128.68,127.16,127.26,329693.0
2017-06-02 10:00:00,127.21,128.93,126.99,128.72,222726.0,127.21,128.93,126.99,128.72,222726.0
2017-06-02 10:30:00,128.81,129.46,128.36,129.36,226864.0,128.81,129.46,128.36,129.36,226864.0
2017-06-02 11:00:00,129.37,129.44,128.89,128.89,81979.0,129.37,129.44,128.89,128.89,81979.0
2017-06-02 11:30:00,128.93,129.05,128.43,128.43,80845.0,128.93,129.05,128.43,128.43,80845.0
2017-06-02 12:00:00,128.44,128.45,128.04,128.36,68772.0,128.44,128.45,128.04,128.36,68772.0
2017-06-02 12:30:00,128.33,128.74,128.33,128.5,59548.0,128.33,128.74,128.33,128.5,59548.0
2017-06-02 13:00:00,128.56,129.45,128.41,129.2,183040.0,128.56,129.45,128.41,129.2,183040.0
2017-06-02 13:30:00,129.25,129.5,129.04,129.42,85977.0,129.25,129.5,129.04,129.42,85977.0
2017-06-02 14:00:00,129.42,129.5,129.22,129.43,271383.0,129.42,129.5,129.22,129.43,271383.0
2017-06-02 14:30:00,129.42,129.84,129.36,129.84,179826.0,129.42,129.84,129.36,129.84,179826.0
2017-06-02 15:00:00,129.86,130.0,129.48,129.83,143712.0,129.86,130.0,129.48,129.83,143712.0
2017-06-02 15:30:00,129.84,130.0,129.63,129.86,419549.0,129.84,130.0,129.63,129.86,419549.0
2017-06-05 09:30:00,127.85,129.45,127.22,128.32,376947.0,127.85,129.45,127.22,128.32,376947.0
2017-06-05 10:00:00,128.42,128.75,127.82,128.41,83737.0,128.42,128.75,127.82,128.41,83737.0
2017-06-05 10:30:00,128.36,128.65,127.99,128.5,143613.0,128.36,128.65,127.99,128.5,143613.0
2017-06-05 11:00:00,128.48,128.66,128.02,128.19,70866.0,128.48,128.66,128.02,128.19,70866.0
2017-06-05 11:30:00,128.16,129.22,128.06,129.02,58214.0,128.16,129.22,128.06,129.02,58214.0
2017-06-05 12:00:00,129.1,129.77,128.84,129.71,69505.0,129.1,129.77,128.84,129.71,69505.0
2017-06-05 12:30:00,129.74,130.11,129.55,130.09,101645.0,129.74,130.11,129.55,130.09,101645.0
2017-06-05 13:00:00,130.11,130.69,129.93,130.55,87594.0,130.11,130.69,129.93,130.55,87594.0
2017-06-05 13:30:00,130.52,130.62,129.94,130.16,166569.0,130.52,130.62,129.94,130.16,166569.0
2017-06-05 14:00:00,130.16,130.19,129.27,129.57,57811.0,130.16,130.19,129.27,129.57,57811.0
2017-06-05 14:30:00,129.53,129.92,129.28,129.42,69061.0,129.53,129.92,129.28,129.42,69061.0
2017-06-05 15:00:00,129.41,129.91,129.34,129.79,92432.0,129.41,129.91,129.34,129.79,92432.0
2017-06-05 15:30:00,129.76,130.59,129.71,130.16,280596.0,129.76,130.59,129.71,130.16,280596.0
2017-06-06 09:30:00,129.38,129.85,127.51,129.75,201079.0,129.38,129.85,127.51,129.75,201079.0
2017-06-06 10:00:00,129.81,129.86,128.95,129.17,65185.0,129.81,129.86,128.95,129.17,65185.0
2017-06-06 10:30:00,129.25,129.34,128.31,128.32,75462.0,129.25,129.34,128.31,128.32,75462.0
2017-06-06 11:00:00,128.32,129.19,128.15,129.0,66569.0,128.32,129.19,128.15,129.0,66569.0
2017-06-06 11:30:00,129.03,129.14,128.75,129.02,50093.0,129.03,129.14,128.75,129.02,50093.0
2017-06-06 12:00:00,129.02,129.08,128.67,128.9,33919.0,129.02,129.08,128.67,128.9,33919.0
2017-06-06 12:30:00,128.82,128.91,128.42,128.49,36201.0,128.82,128.91,128.42,128.49,36201.0
2017-06-06 13:00:00,128.5,128.61,128.31,128.58,16739.0,128.5,128.61,128.31,128.58,16739.0
2017-06-06 13:30:00,128.53,128.95,128.51,128.74,34954.0,128.53,128.95,128.51,128.74,34954.0
2017-06-06 14:00:00,128.76,128.98,128.44,128.77,56411.0,128.76,128.98,128.44,128.77,56411.0
2017-06-06 14:30:00,128.81,129.05,128.71,128.82,26934.0,128.81,129.05,128.71,128.82,26934.0
2017-06-06 15:00:00,128.78,128.87,128.37,128.49,48331.0,128.78,128.87,128.37,128.49,48331.0
2017-06-06 15:30:00,128.48,128.48,127.67,127.69,217290.0,128.48,128.48,127.67,127.69,217290.0
2017-06-07 09:30:00,128.27,128.91,127.03,127.12,132947.0,128.27,128.91,127.03,127.12,132947.0
2017-06-07 10:00:00,127.08,127.53,126.29,126.54,200239.0,127.08,127.53,126.29,126.54,200239.0
2017-06-07 10:30:00,126.49,126.56,124.82,125.27,304131.0,126.49,126.56,124.82,125.27,304131.0
2017-06-07 11:00:00,125.29,125.67,125.0,125.33,167252.0,125.29,125.67,125.0,125.33,167252.0
2017-06-07 11:30:00,125.36,125.39,124.8,124.8,89309.0,125.36,125.39,124.8,124.8,89309.0
2017-06-07 12:00:00,124.81,124.96,123.87,123.97,136001.0,124.81,124.96,123.87,123.97,136001.0
2017-06-07 12:30:00,124.0,124.12,122.94,123.12,161760.0,124.0,124.12,122.94,123.12,161760.0
2017-06-07 13:00:00,123.06,123.92,122.93,123.77,118338.0,123.06,123.92,122.93,123.77,118338.0
2017-06-07 13:30:00,123.77,124.16,123.55,124.06,58988.0,123.77,124.16,123.55,124.06,58988.0
2017-06-07 14:00:00,124.07,124.31,124.03,124.2,94708.0,124.07,124.31,124.03,124.2,94708.0
2017-06-07 14:30:00,124.19,124.66,124.1,124.49,125157.0,124.19,124.66,124.1,124.49,125157.0
2017-06-07 15:00:00,124.49,124.52,124.08,124.35,126295.0,124.49,124.52,124.08,124.35,126295.0
2017-06-07 15:30:00,124.36,125.24,124.32,124.99,361184.0,124.36,125.24,124.32,124.99,361184.0
2017-06-08 09:30:00,125.0,125.0,124.07,124.87,120058.0,125.0,125.0,124.07,124.87,120058.0
2017-06-08 10:00:00,124.92,126.0,124.27,124.3,159103.0,124.92,126.0,124.27,124.3,159103.0
2017-06-08 10:30:00,124.28,125.54,124.27,125.43,103470.0,124.28,125.54,124.27,125.43,103470.0
2017-06-08 11:00:00,125.43,126.0,125.43,125.78,104368.0,125.43,126.0,125.43,125.78,104368.0
2017-06-08 11:30:00,125.83,126.05,125.33,125.57,129468.0,125.83,126.05,125.33,125.57,129468.0
2017-06-08 12:00:00,125.57,126.02,125.38,125.55,111117.0,125.57,126.02,125.38,125.55,111117.0
2017-06-08 12:30:00,125.59,125.98,125.3,125.83,66902.0,125.59,125.98,125.3,125.83,66902.0
2017-06-08 13:00:00,125.82,126.0,125.38,125.44,69338.0,125.82,126.0,125.38,125.44,69338.0
2017-06-08 13:30:00,125.49,125.77,125.14,125.43,58430.0,125.49,125.77,125.14,125.43,58430.0
2017-06-08 14:00:00,125.45,125.49,125.13,125.22,51057.0,125.45,125.49,125.13,125.22,51057.0
2017-06-08 14:30:00,125.18,125.37,124.98,125.28,59614.0,125.18,125.37,124.98,125.28,59614.0
2017-06-08 15:00:00,125.31,125.97,125.23,125.95,71375.0,125.31,125.97,125.23,125.95,71375.0
2017-06-08 15:30:00,125.92,126.16,125.78,125.9,355201.0,125.92,126.16,125.78,125.9,355201.0
2017-06-09 09:30:00,126.48,126.91,125.5,126.01,105582.0,126.48,126.91,125.5,126.01,105582.0
2017-06-09 10:00:00,126.06,127.08,125.94,126.92,102546.0,126.06,127.08,125.94,126.92,102546.0
2017-06-09 10:30:00,126.95,127.0,126.41,126.5,64470.0,126.95,127.0,126.41,126.5,64470.0
2017-06-09 11:00:00,126.5,126.57,125.96,126.42,62261.0,126.5,126.57,125.96,126.42,62261.0
2017-06-09 11:30:00,126.45,126.54,126.24,126.29,72442.0,126.45,126.54,126.24,126.29,72442.0
2017-06-09 12:00:00,126.25,126.51,125.82,126.02,49130.0,126.25,126.51,125.82,126.02,49130.0
2017-06-09 12:30:00,126.11,126.11,125.38,125.9,56629.0,126.11,126.11,125.38,125.9,56629.0
2017-06-09 13:00:00,125.89,126.04,125.3,125.63,55547.0,125.89,126.04,125.3,125.63,55547.0
2017-06-09 13:30:00,125.62,125.77,124.93,124.93,37330.0,125.62,125.77,124.93,124.93,37330.0
2017-06-09 14:00:00,124.89,125.12,124.46,124.62,47192.0,124.89,125.12,124.46,124.62,47192.0
2017-06-09 14:30:00,124.57,124.69,122.46,122.91,143659.0,124.57,124.69,122.46,122.91,143659.0
2017-06-09 15:00:00,122.91,123.82,122.91,123.54,119419.0,122.91,123.82,122.91,123.54,119419.0
2017-06-09 15:30:00,123.51,123.55,122.55,122.62,362047.0,123.51,123.55,122.55,122.62,362047.0
2017-06-12 09:30:00,122.19,123.54,121.38,121.84,165681.0,122.19,123.54,121.38,121.84,165681.0
2017-06-12 10:00:00,121.83,122.48,121.26,122.11,220880.0,121.83,122.48,121.26,122.11,220880.0
2017-06-12 10:30:00,122.05,122.53,121.76,122.27,86688.0,122.05,122.53,121.76,122.27,86688.0
2017-06-12 11:00:00,122.31,122.87,121.82,122.61,119591.0,122.31,122.87,121.82,122.61,119591.0
2017-06-12 11:30:00,122.65,122.84,122.21,122.36,86462.0,122.65,122.84,122.21,122.36,86462.0
2017-06-12 12:00:00,122.36,122.44,121.88,122.04,93775.0,122.36,122.44,121.88,122.04,93775.0
2017-06-12 12:30:00,122.03,122.53,121.95,122.24,73710.0,122.03,122.53,121.95,122.24,73710.0
2017-06-12 13:00:00,122.23,122.38,121.95,122.2,80035.0,122.23,122.38,121.95,122.2,80035.0
2017-06-12 13:30:00,122.28,122.39,122.09,122.09,53946.0,122.28,122.39,122.09,122.09,53946.0
2017-06-12 14:00:00,122.06,122.43,122.01,122.2,81171.0,122.06,122.43,122.01,122.2,81171.0
2017-06-12 14:30:00,122.19,122.52,122.08,122.17,111485.0,122.19,122.52,122.08,122.17,111485.0
2017-06-12 15:00:00,122.14,122.34,121.78,121.97,113172.0,122.14,122.34,121.78,121.97,113172.0
2017-06-12 15:30:00,121.97,122.52,121.93,122.34,334356.0,121.97,122.52,121.93,122.34,334356.0
2017-06-13 09:30:00,122.38,122.72,121.36,122.06,104765.0,122.38,122.72,121.36,122.06,104765.0
2017-06-13 10:00:00,122.06,122.38,121.08,121.47,55187.0,122.06,122.38,121.08,121.47,55187.0
2017-06-13 10:30:00,121.47,121.86,121.19,121.34,47195.0,121.47,121.86,121.19,121.34,47195.0
2017-06-13 11:00:00,121.25,122.02,120.77,122.01,109435.0,121.25,122.02,120.77,122.01,109435.0
2017-06-13 11:30:00,122.06,122.19,121.7,121.8,56212.0,122.06,122.19,121.7,121.8,56212.0
2017-06-13 12:00:00,121.74,122.38,121.71,122.03,100077.0,121.74,122.38,121.71,122.03,100077.0
2017-06-13 12:30:00,122.11,122.59,122.03,122.36,35932.0,122.11,122.59,122.03,122.36,35932.0
2017-06-13 13:00:00,122.33,122.75,121.98,122.39,111973.0,122.33,122.75,121.98,122.39,111973.0
2017-06-13 13:30:00,122.39,122.65,122.04,122.42,61146.0,122.39,122.65,122.04,122.42,61146.0
2017-06-13 14:00:00,122.43,122.74,122.3,122.38,49363.0,122.43,122.74,122.3,122.38,49363.0
2017-06-13 14:30:00,122.37,122.49,122.15,122.41,51205.0,122.37,122.49,122.15,122.41,51205.0
2017-06-13 15:00:00,122.39,122.42,121.98,122.21,89490.0,122.39,122.42,121.98,122.21,89490.0
2017-06-13 15:30:00,122.21,122.49,122.15,122.49,161408.0,122.21,122.49,122.15,122.49,161408.0
2017-06-14 09:30:00,122.78,123.67,122.37,123.42,114435.0,122.78,123.67,122.37,123.42,114435.0
2017-06-14 10:00:00,123.4,124.49,123.12,124.02,144870.0,123.4,124.49,123.12,124.02,144870.0
2017-06-14 10:30:00,124.04,124.3,123.18,123.33,119916.0,124.04,124.3,123.18,123.33,119916.0
2017-06-14 11:00:00,123.33,124.1,123.19,123.84,72982.0,123.33,124.1,123.19,123.84,72982.0
2017-06-14 11:30:00,123.89,124.18,123.55,124.11,58118.0,123.89,124.18,123.55,124.11,58118.0
2017-06-14 12:00:00,124.08,124.66,123.78,124.66,77754.0,124.08,124.66,123.78,124.66,77754.0
2017-06-14 12:30:00,124.65,125.18,124.62,125.06,65264.0,124.65,125.18,124.62,125.06,65264.0
2017-06-14 13:00:00,125.0,125.38,124.95,125.28,42948.0,125.0,125.38,124.95,125.28,42948.0
2017-06-14 13:30:00,125.29,125.8,124.94,125.16,79373.0,125.29,125.8,124.94,125.16,79373.0
2017-06-14 14:00:00,125.17,125.78,125.0,125.53,81375.0,125.17,125.78,125.0,125.53,81375.0
2017-06-14 14:30:00,125.52,125.66,124.4,124.4,114757.0,125.52,125.66,124.4,124.4,114757.0
2017-06-14 15:00:00,124.48,124.93,124.12,124.37,112932.0,124.48,124.93,124.12,124.37,112932.0
2017-06-14 15:30:00,124.34,124.88,124.16,124.76,262486.0,124.34,124.88,124.16,124.76,262486.0
2017-06-15 09:30:00,123.76,124.48,121.15,122.3,120200.0,123.76,124.48,121.15,122.3,120200.0
2017-06-15 10:00:00,122.3,123.02,121.83,123.02,62235.0,122.3,123.02,121.83,123.02,62235.0
2017-06-15 10:30:00,122.87,123.22,122.48,123.22,30662.0,122.87,123.22,122.48,123.22,30662.0
2017-06-15 11:00:00,123.11,123.69,122.74,123.69,51409.0,123.11,123.69,122.74,123.69,51409.0
2017-06-15 11:30:00,123.6,124.08,123.38,123.53,45512.0,123.6,124.08,123.38,123.53,45512.0
2017-06-15 12:00:00,123.56,123.71,123.24,123.24,33549.0,123.56,123.71,123.24,123.24,33549.0
2017-06-15 12:30:00,123.24,123.8,123.11,123.8,19286.0,123.24,123.8,123.11,123.8,19286.0
2017-06-15 13:00:00,123.86,123.86,122.92,122.92,27562.0,123.86,123.86,122.92,122.92,27562.0
2017-06-15 13:30:00,122.96,123.23,122.64,122.87,26938.0,122.96,123.23,122.64,122.87,26938.0
2017-06-15 14:00:00,122.84,124.0,122.84,123.96,56200.0,122.84,124.0,122.84,123.96,56200.0
2017-06-15 14:30:00,123.93,124.12,123.58,123.83,50620.0,123.93,124.12,123.58,123.83,50620.0
2017-06-15 15:00:00,123.88,124.16,123.73,123.98,55167.0,123.88,124.16,123.73,123.98,55167.0
2017-06-15 15:30:00,124.04,124.25,123.73,124.04,133619.0,124.04,124.25,123.73,124.04,133619.0
2017-06-16 09:30:00,123.85,124.97,123.04,123.57,460946.0,123.85,124.97,123.04,123.57,460946.0
2017-06-16 10:00:00,123.61,124.05,122.75,123.19,56661.0,123.61,124.05,122.75,123.19,56661.0
2017-06-16 10:30:00,123.17,123.32,122.54,122.66,51241.0,123.17,123.32,122.54,122.66,51241.0
2017-06-16 11:00:00,122.77,123.85,122.62,123.76,48845.0,122.77,123.85,122.62,123.76,48845.0
2017-06-16 11:30:00,123.84,124.37,123.6,124.0,61626.0,123.84,124.37,123.6,124.0,61626.0
2017-06-16 12:00:00,124.05,124.37,123.96,124.35,53766.0,124.05,124.37,123.96,124.35,53766.0
2017-06-16 12:30:00,124.35,124.48,124.03,124.05,21042.0,124.35,124.48,124.03,124.05,21042.0
2017-06-16 13:00:00,124.08,124.38,124.03,124.22,28081.0,124.08,124.38,124.03,124.22,28081.0
2017-06-16 13:30:00,124.15,124.39,123.95,124.3,15125.0,124.15,124.39,123.95,124.3,15125.0
2017-06-16 14:00:00,124.25,124.43,123.93,123.99,24288.0,124.25,124.43,123.93,123.99,24288.0
2017-06-16 14:30:00,123.96,124.18,123.93,124.03,33396.0,123.96,124.18,123.93,124.03,33396.0
2017-06-16 15:00:00,124.07,124.15,123.46,123.49,84169.0,124.07,124.15,123.46,123.49,84169.0
2017-06-16 15:30:00,123.49,123.5,122.85,123.1,214867.0,123.49,123.5,122.85,123.1,214867.0
2017-06-19 09:30:00,123.99,124.99,123.79,124.99,78225.0,123.99,124.99,123.79,124.99,78225.0
2017-06-19 10:00:00,124.96,126.0,124.73,125.87,159183.0,124.96,126.0,124.73,125.87,159183.0
2017-06-19 10:30:00,125.94,126.0,124.94,124.94,94335.0,125.94,126.0,124.94,124.94,94335.0
2017-06-19 11:00:00,124.87,125.53,124.34,125.4,170284.0,124.87,125.53,124.34,125.4,170284.0
2017-06-19 11:30:00,125.44,126.05,125.42,125.94,64697.0,125.44,126.05,125.42,125.94,64697.0
2017-06-19 12:00:00,125.98,126.37,125.96,126.11,61211.0,125.98,126.37,125.96,126.11,61211.0
2017-06-19 12:30:00,126.12,126.16,125.91,126.0,49613.0,126.12,126.16,125.91,126.0,49613.0
2017-06-19 13:00:00,126.01,126.25,125.75,125.95,49292.0,126.01,126.25,125.75,125.95,49292.0
2017-06-19 13:30:00,126.0,126.13,125.54,125.54,46216.0,126.0,126.13,125.54,125.54,46216.0
2017-06-19 14:00:00,125.53,125.97,125.44,125.8,38312.0,125.53,125.97,125.44,125.8,38312.0
2017-06-19 14:30:00,125.77,125.91,125.57,125.67,47499.0,125.77,125.91,125.57,125.67,47499.0
2017-06-19 15:00:00,125.68,126.08,125.39,126.06,73310.0,125.68,126.08,125.39,126.06,73310.0
2017-06-19 15:30:00,126.03,126.12,125.41,125.49,218541.0,126.03,126.12,125.41,125.49,218541.0
2017-06-20 09:30:00,125.54,126.62,123.82,125.9,136318.0,125.54,126.62,123.82,125.9,136318.0
2017-06-20 10:00:00,125.91,127.47,125.58,127.16,225574.0,125.91,127.47,125.58,127.16,225574.0
2017-06-20 10:30:00,127.11,127.97,126.82,127.9,89972.0,127.11,127.97,126.82,127.9,89972.0
2017-06-20 11:00:00,127.91,127.92,126.48,126.48,182124.0,127.91,127.92,126.48,126.48,182124.0
2017-06-20 11:30:00,126.57,127.06,125.97,126.03,98847.0,126.57,127.06,125.97,126.03,98847.0
2017-06-20 12:00:00,126.0,126.51,125.65,125.78,97286.0,126.0,126.51,125.65,125.78,97286.0
2017-06-20 12:30:00,125.73,126.42,125.5,126.41,99831.0,125.73,126.42,125.5,126.41,99831.0
2017-06-20 13:00:00,126.4,126.92,126.22,126.83,44372.0,126.4,126.92,126.22,126.83,44372.0
2017-06-20 13:30:00,126.8,127.11,126.61,127.08,47758.0,126.8,127.11,126.61,127.08,47758.0
2017-06-20 14:00:00,127.08,127.68,127.03,127.37,85437.0,127.08,127.68,127.03,127.37,85437.0
2017-06-20 14:30:00,127.3,127.32,126.58,126.65,41996.0,127.3,127.32,126.58,126.65,41996.0
2017-06-20 15:00:00,126.6,126.71,126.13,126.51,78150.0,126.6,126.71,126.13,126.51,78150.0
2017-06-20 15:30:00,126.49,126.59,126.05,126.33,164613.0,126.49,126.59,126.05,126.33,164613.0
2017-06-21 09:30:00,126.72,128.99,126.52,128.32,173607.0,126.72,128.99,126.52,128.32,173607.0
2017-06-21 10:00:00,128.3,129.94,128.29,129.39,191989.0,128.3,129.94,128.29,129.39,191989.0
2017-06-21 10:30:00,129.31,130.27,128.94,130.0,154829.0,129.31,130.27,128.94,130.0,154829.0
2017-06-21 11:00:00,129.99,130.81,129.65,130.75,187834.0,129.99,130.81,129.65,130.75,187834.0
2017-06-21 11:30:00,130.72,131.68,130.42,131.66,128173.0,130.72,131.68,130.42,131.66,128173.0
2017-06-21 12:00:00,131.66,133.35,131.48,133.3,160545.0,131.66,133.35,131.48,133.3,160545.0
2017-06-21 12:30:00,133.23,133.64,131.44,132.28,371620.0,133.23,133.64,131.44,132.28,371620.0
2017-06-21 13:00:00,132.36,133.08,131.86,132.45,143390.0,132.36,133.08,131.86,132.45,143390.0
2017-06-21 13:30:00,132.41,133.55,132.3,133.53,123128.0,132.41,133.55,132.3,133.53,123128.0
2017-06-21 14:00:00,133.49,134.02,132.1,132.24,313348.0,133.49,134.02,132.1,132.24,313348.0
2017-06-21 14:30:00,132.15,133.65,131.97,133.37,211913.0,132.15,133.65,131.97,133.37,211913.0
2017-06-21 15:00:00,133.31,133.85,133.24,133.85,111884.0,133.31,133.85,133.24,133.85,111884.0
2017-06-21 15:30:00,133.81,134.99,133.39,134.84,494396.0,133.81,134.99,133.39,134.84,494396.0
2017-06-22 09:30:00,134.65,134.87,132.76,134.0,241439.0,134.65,134.87,132.76,134.0,241439.0
2017-06-22 10:00:00,134.11,135.4,133.69,134.94,221972.0,134.11,135.4,133.69,134.94,221972.0
2017-06-22 10:30:00,134.94,135.01,133.21,134.17,119128.0,134.94,135.01,133.21,134.17,119128.0
2017-06-22 11:00:00,134.1,135.59,134.1,135.42,158720.0,134.1,135.59,134.1,135.42,158720.0
2017-06-22 11:30:00,135.44,135.98,134.87,135.95,106186.0,135.44,135.98,134.87,135.95,106186.0
2017-06-22 12:00:00,135.91,136.24,135.69,136.14,92470.0,135.91,136.24,135.69,136.14,92470.0
2017-06-22 12:30:00,136.17,137.07,136.04,136.89,147184.0,136.17,137.07,136.04,136.89,147184.0
2017-06-22 13:00:00,136.86,137.26,135.87,136.01,177293.0,136.86,137.26,135.87,136.01,177293.0
2017-06-22 13:30:00,135.96,136.4,135.82,135.87,100075.0,135.96,136.4,135.82,135.87,100075.0
2017-06-22 14:00:00,135.91,136.66,135.68,135.68,153996.0,135.91,136.66,135.68,135.68,153996.0
2017-06-22 14:30:00,135.77,135.91,134.84,135.5,253498.0,135.77,135.91,134.84,135.5,253498.0
2017-06-22 15:00:00,135.44,136.71,135.17,136.1,207518.0,135.44,136.71,135.17,136.1,207518.0
2017-06-22 15:30:00,136.0,136.42,135.35,135.53,349107.0,136.0,136.42,135.35,135.53,349107.0
2017-06-23 09:30:00,136.58,137.0,133.35,133.75,182011.0,136.58,137.0,133.35,133.75,182011.0
2017-06-23 10:00:00,133.87,135.13,133.73,134.76,90218.0,133.87,135.13,133.73,134.76,90218.0
2017-06-23 10:30:00,134.77,135.33,134.24,134.32,75960.0,134.77,135.33,134.24,134.32,75960.0
2017-06-23 11:00:00,134.37,134.55,133.19,133.37,111685.0,134.37,134.55,133.19,133.37,111685.0
2017-06-23 11:30:00,133.34,133.42,132.12,132.94,100639.0,133.34,133.42,132.12,132.94,100639.0
2017-06-23 12:00:00,132.93,133.46,132.81,133.34,47472.0,132.93,133.46,132.81,133.34,47472.0
2017-06-23 12:30:00,133.38,133.48,132.92,133.19,60204.0,133.38,133.48,132.92,133.19,60204.0
2017-06-23 13:00:00,133.22,133.41,132.65,132.9,52058.0,133.22,133.41,132.65,132.9,52058.0
2017-06-23 13:30:00,132.91,133.13,132.6,132.61,68295.0,132.91,133.13,132.6,132.61,68295.0
2017-06-23 14:00:00,132.62,132.72,132.46,132.67,45805.0,132.62,132.72,132.46,132.67,45805.0
2017-06-23 14:30:00,132.67,132.88,132.49,132.81,43727.0,132.67,132.88,132.49,132.81,43727.0
2017-06-23 15:00:00,132.89,132.89,132.26,132.31,101957.0,132.89,132.89,132.26,132.31,101957.0
2017-06-23 15:30:00,132.31,134.18,132.29,133.49,432079.0,132.31,134.18,132.29,133.49,432079.0
2017-06-26 09:30:00,133.83,135.03,133.52,134.16,168253.0,133.83,135.03,133.52,134.16,168253.0
2017-06-26 10:00:00,134.13,134.68,133.11,133.26,115686.0,134.13,134.68,133.11,133.26,115686.0
2017-06-26 10:30:00,133.17,133.49,132.52,132.55,100314.0,133.17,133.49,132.52,132.55,100314.0
2017-06-26 11:00:00,132.53,132.6,131.62,132.12,97994.0,132.53,132.6,131.62,132.12,97994.0
2017-06-26 11:30:00,132.03,132.47,131.71,132.42,73931.0,132.03,132.47,131.71,132.42,73931.0
2017-06-26 12:00:00,132.37,133.08,132.37,133.05,39904.0,132.37,133.08,132.37,133.05,39904.0
2017-06-26 12:30:00,133.06,133.49,132.85,133.13,69441.0,133.06,133.49,132.85,133.13,69441.0
2017-06-26 13:00:00,133.2,133.2,132.66,133.07,34182.0,133.2,133.2,132.66,133.07,34182.0
2017-06-26 13:30:00,133.04,133.67,132.95,132.95,38012.0,133.04,133.67,132.95,132.95,38012.0
2017-06-26 14:00:00,132.99,133.22,132.8,133.14,30955.0,132.99,133.22,132.8,133.14,30955.0
2017-06-26 14:30:00,133.14,133.56,133.06,133.37,29391.0,133.14,133.56,133.06,133.37,29391.0
2017-06-26 15:00:00,133.37,133.5,133.05,133.43,49481.0,133.37,133.5,133.05,133.43,49481.0
2017-06-26 15:30:00,133.47,133.78,133.37,133.42,153176.0,133.47,133.78,133.37,133.42,153176.0
2017-06-27 09:30:00,133.15,133.15,131.59,132.41,90421.0,133.15,133.15,131.59,132.41,90421.0
2017-06-27 10:00:00,132.37,133.18,132.09,132.73,79407.0,132.37,133.18,132.09,132.73,79407.0
2017-06-27 10:30:00,132.64,132.96,132.32,132.53,71716.0,132.64,132.96,132.32,132.53,71716.0
2017-06-27 11:00:00,132.48,132.73,131.82,131.82,133589.0,132.48,132.73,131.82,131.82,133589.0
2017-06-27 11:30:00,131.81,132.6,131.45,132.31,72978.0,131.81,132.6,131.45,132.31,72978.0
2017-06-27 12:00:00,132.4,132.44,131.81,132.07,47324.0,132.4,132.44,131.81,132.07,47324.0
2017-06-27 12:30:00,132.05,132.14,131.14,131.2,60601.0,132.05,132.14,131.14,131.2,60601.0
2017-06-27 13:00:00,131.26,131.95,130.92,131.52,45453.0,131.26,131.95,130.92,131.52,45453.0
2017-06-27 13:30:00,131.55,131.72,130.33,130.67,83238.0,131.55,131.72,130.33,130.67,83238.0
2017-06-27 14:00:00,130.66,131.34,130.44,131.27,66848.0,130.66,131.34,130.44,131.27,66848.0
2017-06-27 14:30:00,131.3,131.61,131.21,131.33,40250.0,131.3,131.61,131.21,131.33,40250.0
2017-06-27 15:00:00,131.27,131.44,130.31,130.49,57497.0,131.27,131.44,130.31,130.49,57497.0
2017-06-27 15:30:00,130.44,130.7,129.1,129.23,353477.0,130.44,130.7,129.1,129.23,353477.0
2017-06-28 09:30:00,129.69,130.16,128.94,129.1,62610.0,129.69,130.16,128.94,129.1,62610.0
2017-06-28 10:00:00,129.09,130.14,128.96,129.5,118376.0,129.09,130.14,128.96,129.5,118376.0
2017-06-28 10:30:00,129.49,130.95,129.41,130.55,86599.0,129.49,130.95,129.41,130.55,86599.0
2017-06-28 11:00:00,130.53,130.69,130.15,130.15,85057.0,130.53,130.69,130.15,130.15,85057.0
2017-06-28 11:30:00,130.21,130.35,129.87,129.92,69969.0,130.21,130.35,129.87,129.92,69969.0
2017-06-28 12:00:00,129.85,130.78,129.84,130.78,43265.0,129.85,130.78,129.84,130.78,43265.0
2017-06-28 12:30:00,130.78,131.62,130.71,131.47,59467.0,130.78,131.62,130.71,131.47,59467.0
2017-06-28 13:00:00,131.54,131.62,130.45,130.48,78942.0,131.54,131.62,130.45,130.48,78942.0
2017-06-28 13:30:00,130.54,131.47,130.43,131.22,63333.0,130.54,131.47,130.43,131.22,63333.0
2017-06-28 14:00:00,131.22,131.51,130.88,130.89,39317.0,131.22,131.51,130.88,130.89,39317.0
2017-06-28 14:30:00,130.82,131.36,130.6,131.23,26756.0,130.82,131.36,130.6,131.23,26756.0
2017-06-28 15:00:00,131.22,131.6,131.07,131.2,54614.0,131.22,131.6,131.07,131.2,54614.0
2017-06-28 15:30:00,131.23,131.33,130.97,131.12,119420.0,131.23,131.33,130.97,131.12,119420.0
2017-06-29 09:30:00,129.66,130.92,128.17,128.37,90567.0,129.66,130.92,128.17,128.37,90567.0
2017-06-29 10:00:00,128.27,128.57,127.41,128.15,51036.0,128.27,128.57,127.41,128.15,51036.0
2017-06-29 10:30:00,128.17,128.75,127.48,128.56,95224.0,128.17,128.75,127.48,128.56,95224.0
2017-06-29 11:00:00,128.56,128.96,127.03,127.14,88574.0,128.56,128.96,127.03,127.14,88574.0
2017-06-29 11:30:00,127.2,128.14,126.9,127.45,49811.0,127.2,128.14,126.9,127.45,49811.0
2017-06-29 12:00:00,127.32,128.07,127.14,128.02,43474.0,127.32,128.07,127.14,128.02,43474.0
2017-06-29 12:30:00,128.02,128.04,127.0,127.6,33843.0,128.02,128.04,127.0,127.6,33843.0
2017-06-29 13:00:00,127.59,127.86,126.66,126.75,29923.0,127.59,127.86,126.66,126.75,29923.0
2017-06-29 13:30:00,126.8,127.23,126.68,126.97,35747.0,126.8,127.23,126.68,126.97,35747.0
2017-06-29 14:00:00,126.87,127.76,126.6,127.28,77246.0,126.87,127.76,126.6,127.28,77246.0
2017-06-29 14:30:00,127.38,127.53,126.39,126.59,87734.0,127.38,127.53,126.39,126.59,87734.0
2017-06-29 15:00:00,126.56,126.99,126.32,126.91,124201.0,126.56,126.99,126.32,126.91,124201.0
2017-06-29 15:30:00,126.88,127.65,126.72,127.25,208550.0,126.88,127.65,126.72,127.25,208550.0
2017-06-30 09:30:00,132.2,132.39,126.82,127.8,271431.0,132.2,132.39,126.82,127.8,271431.0
2017-06-30 10:00:00,127.85,128.23,126.58,128.02,177748.0,127.85,128.23,126.58,128.02,177748.0
2017-06-30 10:30:00,128.12,128.83,127.9,128.15,77902.0,128.12,128.83,127.9,128.15,77902.0
2017-06-30 11:00:00,128.23,128.59,127.83,128.28,69054.0,128.23,128.59,127.83,128.28,69054.0
2017-06-30 11:30:00,128.25,128.99,128.02,128.99,52108.0,128.25,128.99,128.02,128.99,52108.0
2017-06-30 12:00:00,128.83,129.12,128.47,128.68,43806.0,128.83,129.12,128.47,128.68,43806.0
2017-06-30 12:30:00,128.62,128.66,128.22,128.42,37584.0,128.62,128.66,128.22,128.42,37584.0
2017-06-30 13:00:00,128.43,128.47,127.89,128.12,45293.0,128.43,128.47,127.89,128.12,45293.0
2017-06-30 13:30:00,128.14,128.93,128.02,128.89,25751.0,128.14,128.93,128.02,128.89,25751.0
2017-06-30 14:00:00,128.93,129.41,128.73,129.39,47089.0,128.93,129.41,128.73,129.39,47089.0
2017-06-30 14:30:00,129.37,129.51,129.21,129.43,42994.0,129.37,129.51,129.21,129.43,42994.0
2017-06-30 15:00:00,129.47,129.55,129.16,129.4,60431.0,129.47,129.55,129.16,129.4,60431.0
2017-06-30 15:30:00,129.4,129.61,128.84,128.88,180166.0,129.4,129.61,128.84,128.88,180166.0
2017-07-03 09:30:00,129.49,129.89,127.48,128.9,130057.0,129.49,129.89,127.48,128.9,130057.0
2017-07-03 10:00:00,129.03,129.46,128.06,128.45,105766.0,129.03,129.46,128.06,128.45,105766.0
2017-07-03 10:30:00,128.45,128.5,126.86,127.01,78873.0,128.45,128.5,126.86,127.01,78873.0
2017-07-03 11:00:00,127.07,128.12,126.68,127.57,68991.0,127.07,128.12,126.68,127.57,68991.0
2017-07-03 11:30:00,127.51,127.97,127.32,127.86,31982.0,127.51,127.97,127.32,127.86,31982.0
2017-07-03 12:00:00,127.84,127.84,126.85,127.44,53187.0,127.84,127.84,126.85,127.44,53187.0
2017-07-03 12:30:00,127.39,128.81,127.24,128.18,127828.0,127.39,128.81,127.24,128.18,127828.0
2017-07-05 09:30:00,128.31,129.89,127.68,128.19,98437.0,128.31,129.89,127.68,128.19,98437.0
2017-07-05 10:00:00,128.15,128.88,127.34,128.69,74587.0,128.15,128.88,127.34,128.69,74587.0
2017-07-05 10:30:00,128.76,129.81,128.76,129.5,99716.0,128.76,129.81,128.76,129.5,99716.0
2017-07-05 11:00:00,129.51,130.44,129.23,130.22,107340.0,129.51,130.44,129.23,130.22,107340.0
2017-07-05 11:30:00,130.12,130.12,128.79,129.18,42069.0,130.12,130.12,128.79,129.18,42069.0
2017-07-05 12:00:00,129.14,129.6,128.95,128.98,32455.0,129.14,129.6,128.95,128.98,32455.0
2017-07-05 12:30:00,128.98,129.61,128.98,129.61,28079.0,128.98,129.61,128.98,129.61,28079.0
2017-07-05 13:00:00,129.65,130.16,129.38,129.81,65432.0,129.65,130.16,129.38,129.81,65432.0
2017-07-05 13:30:00,129.86,129.9,128.95,129.23,36024.0,129.86,129.9,128.95,129.23,36024.0
2017-07-05 14:00:00,129.33,129.9,129.0,129.87,45034.0,129.33,129.9,129.0,129.87,45034.0
2017-07-05 14:30:00,129.84,130.13,129.41,129.77,68334.0,129.84,130.13,129.41,129.77,68334.0
2017-07-05 15:00:00,129.77,129.8,128.99,129.49,67613.0,129.77,129.8,128.99,129.49,67613.0
2017-07-05 15:30:00,129.57,129.69,128.95,129.0,147534.0,129.57,129.69,128.95,129.0,147534.0
2017-07-06 09:30:00,128.02,128.94,125.93,126.8,116009.0,128.02,128.94,125.93,126.8,116009.0
2017-07-06 10:00:00,126.86,126.99,125.5,125.76,78576.0,126.86,126.99,125.5,125.76,78576.0
2017-07-06 10:30:00,125.88,128.24,125.59,127.79,76440.0,125.88,128.24,125.59,127.79,76440.0
2017-07-06 11:00:00,127.97,127.99,126.74,127.36,82376.0,127.97,127.99,126.74,127.36,82376.0
2017-07-06 11:30:00,127.36,128.17,127.33,127.79,46478.0,127.36,128.17,127.33,127.79,46478.0
2017-07-06 12:00:00,127.88,128.38,127.39,127.47,34309.0,127.88,128.38,127.39,127.47,34309.0
2017-07-06 12:30:00,127.51,128.27,127.32,128.0,18099.0,127.51,128.27,127.32,128.0,18099.0
2017-07-06 13:00:00,128.06,128.68,127.74,128.42,31002.0,128.06,128.68,127.74,128.42,31002.0
2017-07-06 13:30:00,128.4,128.47,128.03,128.25,24135.0,128.4,128.47,128.03,128.25,24135.0
2017-07-06 14:00:00,128.12,128.42,127.9,128.24,30027.0,128.12,128.42,127.9,128.24,30027.0
2017-07-06 14:30:00,128.19,128.67,127.99,128.67,50669.0,128.19,128.67,127.99,128.67,50669.0
2017-07-06 15:00:00,128.61,128.61,127.9,128.31,68119.0,128.61,128.61,127.9,128.31,68119.0
2017-07-06 15:30:00,128.3,128.69,127.9,128.52,144052.0,128.3,128.69,127.9,128.52,144052.0
2017-07-07 09:30:00,129.14,130.88,129.12,129.72,122496.0,129.14,130.88,129.12,129.72,122496.0
2017-07-07 10:00:00,129.68,130.45,129.26,129.72,97576.0,129.68,130.45,129.26,129.72,97576.0
2017-07-07 10:30:00,129.68,130.8,129.68,130.74,61668.0,129.68,130.8,129.68,130.74,61668.0
2017-07-07 11:00:00,130.73,130.73,129.9,130.22,32990.0,130.73,130.73,129.9,130.22,32990.0
2017-07-07 11:30:00,130.24,130.45,130.13,130.33,26270.0,130.24,130.45,130.13,130.33,26270.0
2017-07-07 12:00:00,130.4,130.82,130.4,130.5,38936.0,130.4,130.82,130.4,130.5,38936.0
2017-07-07 12:30:00,130.47,130.67,130.3,130.44,19670.0,130.47,130.67,130.3,130.44,19670.0
2017-07-07 13:00:00,130.46,130.86,130.09,130.35,53250.0,130.46,130.86,130.09,130.35,53250.0
2017-07-07 13:30:00,130.26,130.26,129.63,129.82,22425.0,130.26,130.26,129.63,129.82,22425.0
2017-07-07 14:00:00,129.95,130.47,129.83,130.23,27721.0,129.95,130.47,129.83,130.23,27721.0
2017-07-07 14:30:00,130.23,130.3,129.8,129.88,29892.0,130.23,130.3,129.8,129.88,29892.0
2017-07-07 15:00:00,129.94,130.04,129.64,129.76,33927.0,129.94,130.04,129.64,129.76,33927.0
2017-07-07 15:30:00,129.82,130.42,129.76,130.35,148687.0,129.82,130.42,129.76,130.35,148687.0
2017-07-10 09:30:00,129.93,130.36,128.75,129.09,89138.0,129.93,130.36,128.75,129.09,89138.0
2017-07-10 10:00:00,129.18,129.86,128.73,128.97,66575.0,129.18,129.86,128.73,128.97,66575.0
2017-07-10 10:30:00,128.94,129.72,128.75,129.72,133562.0,128.94,129.72,128.75,129.72,133562.0
2017-07-10 11:00:00,129.7,129.81,129.19,129.43,78334.0,129.7,129.81,129.19,129.43,78334.0
2017-07-10 11:30:00,129.42,129.9,129.22,129.9,70534.0,129.42,129.9,129.22,129.9,70534.0
2017-07-10 12:00:00,129.87,130.16,129.49,129.62,52238.0,129.87,130.16,129.49,129.62,52238.0
2017-07-10 12:30:00,129.62,129.94,129.48,129.9,46323.0,129.62,129.94,129.48,129.9,46323.0
2017-07-10 13:00:00,129.83,130.16,129.72,129.75,43600.0,129.83,130.16,129.72,129.75,43600.0
2017-07-10 13:30:00,129.78,130.15,129.47,129.52,41173.0,129.78,130.15,129.47,129.52,41173.0
2017-07-10 14:00:00,129.54,129.79,128.83,129.15,56701.0,129.54,129.79,128.83,129.15,56701.0
2017-07-10 14:30:00,129.06,129.5,128.86,129.35,48227.0,129.06,129.5,128.86,129.35,48227.0
2017-07-10 15:00:00,129.35,129.63,128.93,129.0,79987.0,129.35,129.63,128.93,129.0,79987.0
2017-07-10 15:30:00,129.0,129.24,128.64,128.68,217068.0,129.0,129.24,128.64,128.68,217068.0
2017-07-11 09:30:00,129.71,131.01,129.26,130.87,155029.0,129.71,131.01,129.26,130.87,155029.0
2017-07-11 10:00:00,130.88,132.1,130.88,131.87,82461.0,130.88,132.1,130.88,131.87,82461.0
2017-07-11 10:30:00,131.83,132.26,131.43,131.82,62513.0,131.83,132.26,131.43,131.82,62513.0
2017-07-11 11:00:00,131.89,132.08,130.62,131.07,82504.0,131.89,132.08,130.62,131.07,82504.0
2017-07-11 11:30:00,131.0,131.92,130.99,131.66,42256.0,131.0,131.92,130.99,131.66,42256.0
2017-07-11 12:00:00,131.51,131.56,130.98,131.31,38733.0,131.51,131.56,130.98,131.31,38733.0
2017-07-11 12:30:00,131.32,131.79,131.15,131.55,29208.0,131.32,131.79,131.15,131.55,29208.0
2017-07-11 13:00:00,131.53,131.62,131.19,131.19,34721.0,131.53,131.62,131.19,131.19,34721.0
2017-07-11 13:30:00,131.16,131.62,131.15,131.45,32316.0,131.16,131.62,131.15,131.45,32316.0
2017-07-11 14:00:00,131.36,131.56,131.07,131.38,29757.0,131.36,131.56,131.07,131.38,29757.0
2017-07-11 14:30:00,131.35,131.46,131.1,131.21,35016.0,131.35,131.46,131.1,131.21,35016.0
2017-07-11 15:00:00,131.14,131.84,131.03,131.77,53872.0,131.14,131.84,131.03,131.77,53872.0
2017-07-11 15:30:00,131.77,132.5,131.65,132.2,301318.0,131.77,132.5,131.65,132.2,301318.0
2017-07-12 09:30:00,133.38,133.62,131.22,132.06,105220.0,133.38,133.62,131.22,132.06,105220.0
2017-07-12 10:00:00,132.07,132.22,131.2,131.75,53449.0,132.07,132.22,131.2,131.75,53449.0
2017-07-12 10:30:00,131.73,131.85,131.09,131.49,66970.0,131.73,131.85,131.09,131.49,66970.0
2017-07-12 11:00:00,131.42,131.79,131.26,131.5,74391.0,131.42,131.79,131.26,131.5,74391.0
2017-07-12 11:30:00,131.55,131.93,130.85,131.03,38312.0,131.55,131.93,130.85,131.03,38312.0
2017-07-12 12:00:00,131.19,131.51,130.82,131.18,29776.0,131.19,131.51,130.82,131.18,29776.0
2017-07-12 12:30:00,131.19,131.27,130.78,130.94,21746.0,131.19,131.27,130.78,130.94,21746.0
2017-07-12 13:00:00,130.93,131.11,130.59,130.98,102607.0,130.93,131.11,130.59,130.98,102607.0
2017-07-12 13:30:00,130.93,131.65,130.93,131.61,121068.0,130.93,131.65,130.93,131.61,121068.0
2017-07-12 14:00:00,131.59,132.24,131.44,131.64,125244.0,131.59,132.24,131.44,131.64,125244.0
2017-07-12 14:30:00,131.59,131.62,131.16,131.42,27288.0,131.59,131.62,131.16,131.42,27288.0
2017-07-12 15:00:00,131.45,131.88,131.37,131.65,51467.0,131.45,131.88,131.37,131.65,51467.0
2017-07-12 15:30:00,131.61,131.74,131.27,131.44,136579.0,131.61,131.74,131.27,131.44,136579.0
2017-07-13 09:30:00,131.74,131.74,130.05,130.32,80253.0,131.74,131.74,130.05,130.32,80253.0
2017-07-13 10:00:00,130.5,130.5,128.39,128.75,116881.0,130.5,130.5,128.39,128.75,116881.0
2017-07-13 10:30:00,128.75,129.83,128.4,129.71,83260.0,128.75,129.83,128.4,129.71,83260.0
2017-07-13 11:00:00,129.65,129.78,129.16,129.32,98405.0,129.65,129.78,129.16,129.32,98405.0
2017-07-13 11:30:00,129.41,129.81,129.22,129.26,92988.0,129.41,129.81,129.22,129.26,92988.0
2017-07-13 12:00:00,129.2,129.74,129.18,129.45,24177.0,129.2,129.74,129.18,129.45,24177.0
2017-07-13 12:30:00,129.55,129.55,129.11,129.21,69600.0,129.55,129.55,129.11,129.21,69600.0
2017-07-13 13:00:00,129.24,129.28,128.96,129.06,42388.0,129.24,129.28,128.96,129.06,42388.0
2017-07-13 13:30:00,129.04,129.53,128.97,129.14,55986.0,129.04,129.53,128.97,129.14,55986.0
2017-07-13 14:00:00,129.14,129.49,128.9,129.11,55127.0,129.14,129.49,128.9,129.11,55127.0
2017-07-13 14:30:00,129.1,131.21,129.0,130.53,195077.0,129.1,131.21,129.0,130.53,195077.0
2017-07-13 15:00:00,130.54,131.11,130.39,130.82,183377.0,130.54,131.11,130.39,130.82,183377.0
2017-07-13 15:30:00,130.83,131.13,130.66,130.89,163344.0,130.83,131.13,130.66,130.89,163344.0
2017-07-14 09:30:00,131.77,131.81,130.54,131.43,103573.0,131.77,131.81,130.54,131.43,103573.0
2017-07-14 10:00:00,131.45,131.48,130.42,130.7,54809.0,131.45,131.48,130.42,130.7,54809.0
2017-07-14 10:30:00,130.81,131.0,130.58,130.9,48205.0,130.81,131.0,130.58,130.9,48205.0
2017-07-14 11:00:00,130.95,131.35,130.81,131.28,97655.0,130.95,131.35,130.81,131.28,97655.0
2017-07-14 11:30:00,131.35,131.37,131.03,131.2,46440.0,131.35,131.37,131.03,131.2,46440.0
2017-07-14 12:00:00,131.22,131.35,130.99,131.16,35304.0,131.22,131.35,130.99,131.16,35304.0
2017-07-14 12:30:00,131.17,131.39,131.07,131.13,27030.0,131.17,131.39,131.07,131.13,27030.0
2017-07-14 13:00:00,131.12,131.33,130.85,131.27,54540.0,131.12,131.33,130.85,131.27,54540.0
2017-07-14 13:30:00,131.3,131.45,131.17,131.27,50631.0,131.3,131.45,131.17,131.27,50631.0
2017-07-14 14:00:00,131.23,131.69,131.17,131.56,51611.0,131.23,131.69,131.17,131.56,51611.0
2017-07-14 14:30:00,131.54,131.63,131.08,131.21,87209.0,131.54,131.63,131.08,131.21,87209.0
2017-07-14 15:00:00,131.2,131.25,131.07,131.12,88137.0,131.2,131.25,131.07,131.12,88137.0
2017-07-14 15:30:00,131.14,131.3,130.82,130.95,194938.0,131.14,131.3,130.82,130.95,194938.0
2017-07-17 09:30:00,130.44,132.05,130.44,131.22,118042.0,130.44,132.05,130.44,131.22,118042.0
2017-07-17 10:00:00,131.32,131.34,129.49,129.59,58708.0,131.32,131.34,129.49,129.59,58708.0
2017-07-17 10:30:00,129.74,130.69,129.66,130.45,44507.0,129.74,130.69,129.66,130.45,44507.0
2017-07-17 11:00:00,130.5,130.59,130.05,130.22,76126.0,130.5,130.59,130.05,130.22,76126.0
2017-07-17 11:30:00,130.26,130.32,130.01,130.1,41533.0,130.26,130.32,130.01,130.1,41533.0
2017-07-17 12:00:00,130.15,130.22,129.51,129.63,56788.0,130.15,130.22,129.51,129.63,56788.0
2017-07-17 12:30:00,129.69,129.78,129.51,129.56,22931.0,129.69,129.78,129.51,129.56,22931.0
2017-07-17 13:00:00,129.56,129.62,129.19,129.2,29516.0,129.56,129.62,129.19,129.2,29516.0
2017-07-17 13:30:00,129.21,129.59,128.6,128.79,64386.0,129.21,129.59,128.6,128.79,64386.0
2017-07-17 14:00:00,128.81,128.86,128.26,128.6,77477.0,128.81,128.86,128.26,128.6,77477.0
2017-07-17 14:30:00,128.57,129.14,128.53,129.06,40212.0,128.57,129.14,128.53,129.06,40212.0
2017-07-17 15:00:00,129.09,129.11,128.75,129.03,64140.0,129.09,129.11,128.75,129.03,64140.0
2017-07-17 15:30:00,129.06,129.36,128.93,129.17,180432.0,129.06,129.36,128.93,129.17,180432.0
2017-07-18 09:30:00,128.95,129.77,127.67,129.24,309889.0,128.95,129.77,127.67,129.24,309889.0
2017-07-18 10:00:00,129.31,130.1,128.64,130.05,212321.0,129.31,130.1,128.64,130.05,212321.0
2017-07-18 10:30:00,130.11,130.59,129.94,130.46,98346.0,130.11,130.59,129.94,130.46,98346.0
2017-07-18 11:00:00,130.45,130.79,129.97,130.74,60584.0,130.45,130.79,129.97,130.74,60584.0
2017-07-18 11:30:00,130.75,131.07,130.45,130.64,84251.0,130.75,131.07,130.45,130.64,84251.0
2017-07-18 12:00:00,130.68,131.19,130.56,130.61,60430.0,130.68,131.19,130.56,130.61,60430.0
2017-07-18 12:30:00,130.61,130.61,130.18,130.24,44917.0,130.61,130.61,130.18,130.24,44917.0
2017-07-18 13:00:00,130.31,130.35,130.0,130.21,37346.0,130.31,130.35,130.0,130.21,37346.0
2017-07-18 13:30:00,130.25,130.81,130.19,130.78,55538.0,130.25,130.81,130.19,130.78,55538.0
2017-07-18 14:00:00,130.78,131.31,130.69,131.06,81237.0,130.78,131.31,130.69,131.06,81237.0
2017-07-18 14:30:00,131.03,131.18,130.61,130.75,131911.0,131.03,131.18,130.61,130.75,131911.0
2017-07-18 15:00:00,130.75,131.27,130.7,131.27,131605.0,130.75,131.27,130.7,131.27,131605.0
2017-07-18 15:30:00,131.25,132.3,131.24,132.15,259602.0,131.25,132.3,131.24,132.15,259602.0
2017-07-19 09:30:00,161.29,167.0,160.98,164.6,4910267.0,161.29,167.0,160.98,164.6,4910267.0
2017-07-19 10:00:00,164.53,166.1,163.12,163.9,1442748.0,164.53,166.1,163.12,163.9,1442748.0
2017-07-19 10:30:00,163.93,164.14,159.68,161.8,1818914.0,163.93,164.14,159.68,161.8,1818914.0
2017-07-19 11:00:00,161.8,162.93,160.87,161.11,652655.0,161.8,162.93,160.87,161.11,652655.0
2017-07-19 11:30:00,161.09,162.7,161.01,161.51,497499.0,161.09,162.7,161.01,161.51,497499.0
2017-07-19 12:00:00,161.52,161.89,159.28,159.34,610497.0,161.52,161.89,159.28,159.34,610497.0
2017-07-19 12:30:00,159.39,160.7,159.29,159.74,391904.0,159.39,160.7,159.29,159.74,391904.0
2017-07-19 13:00:00,159.74,160.31,159.41,159.66,409312.0,159.74,160.31,159.41,159.66,409312.0
2017-07-19 13:30:00,159.63,160.01,158.88,159.07,641771.0,159.63,160.01,158.88,159.07,641771.0
2017-07-19 14:00:00,159.08,159.98,158.99,159.27,448703.0,159.08,159.98,158.99,159.27,448703.0
2017-07-19 14:30:00,159.26,161.14,159.22,160.6,627229.0,159.26,161.14,159.22,160.6,627229.0
2017-07-19 15:00:00,160.65,160.8,160.0,160.7,393225.0,160.65,160.8,160.0,160.7,393225.0
2017-07-19 15:30:00,160.69,160.72,159.61,159.75,904283.0,160.69,160.72,159.61,159.75,904283.0
2017-07-20 09:30:00,159.94,161.77,158.02,158.25,567892.0,159.94,161.77,158.02,158.25,567892.0
2017-07-20 10:00:00,158.25,158.51,157.29,158.0,525663.0,158.25,158.51,157.29,158.0,525663.0
2017-07-20 10:30:00,157.99,158.5,157.25,158.09,529068.0,157.99,158.5,157.25,158.09,529068.0
2017-07-20 11:00:00,158.03,158.44,157.67,157.76,305456.0,158.03,158.44,157.67,157.76,305456.0
2017-07-20 11:30:00,157.71,159.43,157.42,158.9,401722.0,157.71,159.43,157.42,158.9,401722.0
2017-07-20 12:00:00,158.94,159.78,158.68,159.5,176704.0,158.94,159.78,158.68,159.5,176704.0
2017-07-20 12:30:00,159.43,160.65,159.16,160.56,227376.0,159.43,160.65,159.16,160.56,227376.0
2017-07-20 13:00:00,160.54,160.87,159.31,159.61,197031.0,160.54,160.87,159.31,159.61,197031.0
2017-07-20 13:30:00,159.6,160.04,159.15,159.86,127048.0,159.6,160.04,159.15,159.86,127048.0
2017-07-20 14:00:00,159.81,159.91,158.81,158.84,137477.0,159.81,159.91,158.81,158.84,137477.0
2017-07-20 14:30:00,158.81,159.59,158.33,159.29,269337.0,158.81,159.59,158.33,159.29,269337.0
2017-07-20 15:00:00,159.37,159.75,158.82,159.13,210354.0,159.37,159.75,158.82,159.13,210354.0
2017-07-20 15:30:00,159.16,159.5,159.03,159.35,406818.0,159.16,159.5,159.03,159.35,406818.0
2017-07-21 09:30:00,158.14,159.25,156.53,158.33,335884.0,158.14,159.25,156.53,158.33,335884.0
2017-07-21 10:00:00,158.35,159.48,158.0,158.9,173109.0,158.35,159.48,158.0,158.9,173109.0
2017-07-21 10:30:00,158.95,159.93,158.73,159.68,121462.0,158.95,159.93,158.73,159.68,121462.0
2017-07-21 11:00:00,159.72,161.91,159.72,160.95,388595.0,159.72,161.91,159.72,160.95,388595.0
2017-07-21 11:30:00,161.02,161.89,160.93,161.38,139743.0,161.02,161.89,160.93,161.38,139743.0
2017-07-21 12:00:00,161.41,162.25,161.27,161.94,159195.0,161.41,162.25,161.27,161.94,159195.0
2017-07-21 12:30:00,161.94,162.23,161.59,162.14,115445.0,161.94,162.23,161.59,162.14,115445.0
2017-07-21 13:00:00,162.14,162.46,161.53,161.53,148421.0,162.14,162.46,161.53,161.53,148421.0
2017-07-21 13:30:00,161.52,161.52,160.74,161.18,87716.0,161.52,161.52,160.74,161.18,87716.0
2017-07-21 14:00:00,161.21,161.75,160.87,161.59,88806.0,161.21,161.75,160.87,161.59,88806.0
2017-07-21 14:30:00,161.5,162.22,161.47,161.88,166508.0,161.5,162.22,161.47,161.88,166508.0
2017-07-21 15:00:00,161.83,162.18,161.74,162.16,158626.0,161.83,162.18,161.74,162.16,158626.0
2017-07-21 15:30:00,162.16,163.64,162.08,163.18,495843.0,162.16,163.64,162.08,163.18,495843.0
2017-07-24 09:30:00,162.33,162.83,160.93,161.72,208754.0,162.33,162.83,160.93,161.72,208754.0
2017-07-24 10:00:00,161.71,161.86,160.91,161.86,95396.0,161.71,161.86,160.91,161.86,95396.0
2017-07-24 10:30:00,161.88,164.55,161.61,163.42,228112.0,161.88,164.55,161.61,163.42,228112.0
2017-07-24 11:00:00,163.41,163.41,162.51,163.25,93483.0,163.41,163.41,162.51,163.25,93483.0
2017-07-24 11:30:00,163.22,164.78,163.16,164.26,166373.0,163.22,164.78,163.16,164.26,166373.0
2017-07-24 12:00:00,164.38,165.2,164.08,165.16,120963.0,164.38,165.2,164.08,165.16,120963.0
2017-07-24 12:30:00,165.24,165.25,164.15,164.35,109979.0,165.24,165.25,164.15,164.35,109979.0
2017-07-24 13:00:00,164.3,164.47,164.03,164.43,45636.0,164.3,164.47,164.03,164.43,45636.0
2017-07-24 13:30:00,164.48,164.66,164.23,164.46,48286.0,164.48,164.66,164.23,164.46,48286.0
2017-07-24 14:00:00,164.49,164.73,163.97,164.56,93617.0,164.49,164.73,163.97,164.56,93617.0
2017-07-24 14:30:00,164.58,164.98,164.35,164.4,67500.0,164.58,164.98,164.35,164.4,67500.0
2017-07-24 15:00:00,164.38,165.73,164.2,165.48,135570.0,164.38,165.73,164.2,165.48,135570.0
2017-07-24 15:30:00,165.48,166.58,165.29,166.17,447447.0,165.48,166.58,165.29,166.17,447447.0
2017-07-25 09:30:00,166.94,167.8,164.11,164.61,237807.0,166.94,167.8,164.11,164.61,237807.0
2017-07-25 10:00:00,164.62,165.56,164.05,164.88,121832.0,164.62,165.56,164.05,164.88,121832.0
2017-07-25 10:30:00,164.91,165.11,161.77,161.9,247539.0,164.91,165.11,161.77,161.9,247539.0
2017-07-25 11:00:00,161.95,163.31,161.72,162.59,223746.0,161.95,163.31,161.72,162.59,223746.0
2017-07-25 11:30:00,162.5,162.5,161.97,162.29,95157.0,162.5,162.5,161.97,162.29,95157.0
2017-07-25 12:00:00,162.26,162.45,161.85,161.97,109133.0,162.26,162.45,161.85,161.97,109133.0
2017-07-25 12:30:00,162.0,163.29,161.84,163.07,108262.0,162.0,163.29,161.84,163.07,108262.0
2017-07-25 13:00:00,163.05,163.67,163.04,163.63,92380.0,163.05,163.67,163.04,163.63,92380.0
2017-07-25 13:30:00,163.59,164.35,163.44,163.7,76200.0,163.59,164.35,163.44,163.7,76200.0
2017-07-25 14:00:00,163.6,163.7,162.97,163.16,87548.0,163.6,163.7,162.97,163.16,87548.0
2017-07-25 14:30:00,163.06,163.34,163.05,163.25,77032.0,163.06,163.34,163.05,163.25,77032.0
2017-07-25 15:00:00,163.27,163.28,162.4,162.92,95126.0,163.27,163.28,162.4,162.92,95126.0
2017-07-25 15:30:00,162.93,163.08,161.94,161.97,333943.0,162.93,163.08,161.94,161.97,333943.0
2017-07-26 09:30:00,162.15,162.65,161.7,162.34,232245.0,162.15,162.65,161.7,162.34,232245.0
2017-07-26 10:00:00,162.41,162.64,161.91,162.25,156283.0,162.41,162.64,161.91,162.25,156283.0
2017-07-26 10:30:00,162.18,162.53,162.06,162.26,96652.0,162.18,162.53,162.06,162.26,96652.0
2017-07-26 11:00:00,162.29,162.4,162.22,162.34,105182.0,162.29,162.4,162.22,162.34,105182.0
2017-07-26 11:30:00,162.32,163.88,162.22,163.59,132957.0,162.32,163.88,162.22,163.59,132957.0
2017-07-26 12:00:00,163.59,164.53,163.37,164.31,133144.0,163.59,164.53,163.37,164.31,133144.0
2017-07-26 12:30:00,164.33,164.36,163.66,163.9,43593.0,164.33,164.36,163.66,163.9,43593.0
2017-07-26 13:00:00,163.78,164.1,163.5,163.93,62738.0,163.78,164.1,163.5,163.93,62738.0
2017-07-26 13:30:00,163.93,164.17,163.69,163.85,58875.0,163.93,164.17,163.69,163.85,58875.0
2017-07-26 14:00:00,163.87,164.27,163.13,163.78,122222.0,163.87,164.27,163.13,163.78,122222.0
2017-07-26 14:30:00,163.75,163.75,162.8,163.48,74098.0,163.75,163.75,162.8,163.48,74098.0
2017-07-26 15:00:00,163.42,164.2,163.37,163.59,132378.0,163.42,164.2,163.37,163.59,132378.0
2017-07-26 15:30:00,163.65,163.93,163.35,163.49,323121.0,163.65,163.93,163.35,163.49,323121.0
2017-07-27 09:30:00,160.88,163.32,158.26,159.91,442869.0,160.88,163.32,158.26,159.91,442869.0
2017-07-27 10:00:00,159.87,160.88,157.78,159.02,375776.0,159.87,160.88,157.78,159.02,375776.0
2017-07-27 10:30:00,158.97,159.13,157.8,158.06,146496.0,158.97,159.13,157.8,158.06,146496.0
2017-07-27 11:00:00,158.02,158.68,157.81,157.91,113394.0,158.02,158.68,157.81,157.91,113394.0
2017-07-27 11:30:00,157.95,158.51,157.36,158.24,140597.0,157.95,158.51,157.36,158.24,140597.0
2017-07-27 12:00:00,158.13,159.1,158.11,158.56,86146.0,158.13,159.1,158.11,158.56,86146.0
2017-07-27 12:30:00,158.57,159.16,156.84,156.88,176816.0,158.57,159.16,156.84,156.88,176816.0
2017-07-27 13:00:00,156.98,157.06,154.73,155.46,243707.0,156.98,157.06,154.73,155.46,243707.0
2017-07-27 13:30:00,155.35,155.69,153.5,154.34,211237.0,155.35,155.69,153.5,154.34,211237.0
2017-07-27 14:00:00,154.44,155.38,153.62,154.7,210782.0,154.44,155.38,153.62,154.7,210782.0
2017-07-27 14:30:00,154.78,155.24,153.91,154.79,213935.0,154.78,155.24,153.91,154.79,213935.0
2017-07-27 15:00:00,154.84,154.87,153.92,154.02,208491.0,154.84,154.87,153.92,154.02,208491.0
2017-07-27 15:30:00,153.99,156.27,153.87,156.2,433742.0,153.99,156.27,153.87,156.2,433742.0
2017-07-28 09:30:00,155.3,157.2,154.53,155.16,201462.0,155.3,157.2,154.53,155.16,201462.0
2017-07-28 10:00:00,155.02,155.21,153.58,153.78,167379.0,155.02,155.21,153.58,153.78,167379.0
2017-07-28 10:30:00,153.77,155.99,153.6,155.06,158822.0,153.77,155.99,153.6,155.06,158822.0
2017-07-28 11:00:00,155.15,156.39,154.96,155.44,92372.0,155.15,156.39,154.96,155.44,92372.0
2017-07-28 11:30:00,155.45,155.56,154.97,155.15,158250.0,155.45,155.56,154.97,155.15,158250.0
2017-07-28 12:00:00,155.15,155.39,154.5,155.39,75838.0,155.15,155.39,154.5,155.39,75838.0
2017-07-28 12:30:00,155.45,155.86,155.38,155.51,56672.0,155.45,155.86,155.38,155.51,56672.0
2017-07-28 13:00:00,155.6,155.81,155.39,155.58,30521.0,155.6,155.81,155.39,155.58,30521.0
2017-07-28 13:30:00,155.55,155.63,154.86,154.95,37905.0,155.55,155.63,154.86,154.95,37905.0
2017-07-28 14:00:00,154.93,155.5,154.92,155.05,53155.0,154.93,155.5,154.92,155.05,53155.0
2017-07-28 14:30:00,155.13,155.39,154.96,155.39,78935.0,155.13,155.39,154.96,155.39,78935.0
2017-07-28 15:00:00,155.35,155.48,154.26,154.58,84368.0,155.35,155.48,154.26,154.58,84368.0
2017-07-28 15:30:00,154.57,154.72,154.0,154.05,253072.0,154.57,154.72,154.0,154.05,253072.0
2017-07-31 09:30:00,152.99,154.05,152.2,153.52,293572.0,152.99,154.05,152.2,153.52,293572.0
2017-07-31 10:00:00,153.5,154.49,153.24,153.85,118452.0,153.5,154.49,153.24,153.85,118452.0
2017-07-31 10:30:00,153.91,153.91,152.26,153.16,105436.0,153.91,153.91,152.26,153.16,105436.0
2017-07-31 11:00:00,153.17,153.9,152.99,153.33,80027.0,153.17,153.9,152.99,153.33,80027.0
2017-07-31 11:30:00,153.36,153.6,152.81,153.24,95068.0,153.36,153.6,152.81,153.24,95068.0
2017-07-31 12:00:00,153.19,153.4,152.72,152.98,72481.0,153.19,153.4,152.72,152.98,72481.0
2017-07-31 12:30:00,152.94,153.0,151.9,151.96,74458.0,152.94,153.0,151.9,151.96,74458.0
2017-07-31 13:00:00,151.98,152.46,151.61,151.96,68686.0,151.98,152.46,151.61,151.96,68686.0
2017-07-31 13:30:00,152.01,152.46,151.98,152.42,57624.0,152.01,152.46,151.98,152.42,57624.0
2017-07-31 14:00:00,152.42,152.42,151.97,152.21,97740.0,152.42,152.42,151.97,152.21,97740.0
2017-07-31 14:30:00,152.14,152.66,152.14,152.39,196552.0,152.14,152.66,152.14,152.39,196552.0
2017-07-31 15:00:00,152.34,152.54,152.2,152.4,85898.0,152.34,152.54,152.2,152.4,85898.0
2017-07-31 15:30:00,152.45,152.5,151.54,151.84,314327.0,152.45,152.5,151.54,151.84,314327.0
2017-08-01 09:30:00,153.0,153.3,150.64,151.05,174235.0,153.0,153.3,150.64,151.05,174235.0
2017-08-01 10:00:00,151.05,151.58,150.71,150.94,94811.0,151.05,151.58,150.71,150.94,94811.0
2017-08-01 10:30:00,150.93,153.17,150.87,152.62,162908.0,150.93,153.17,150.87,152.62,162908.0
2017-08-01 11:00:00,152.49,152.65,151.82,151.82,94422.0,152.49,152.65,151.82,151.82,94422.0
2017-08-01 11:30:00,151.89,152.29,151.56,152.03,60158.0,151.89,152.29,151.56,152.03,60158.0
2017-08-01 12:00:00,151.91,152.22,151.43,151.43,77078.0,151.91,152.22,151.43,151.43,77078.0
2017-08-01 12:30:00,151.39,152.54,151.38,152.53,63592.0,151.39,152.54,151.38,152.53,63592.0
2017-08-01 13:00:00,152.44,153.29,152.28,153.17,57230.0,152.44,153.29,152.28,153.17,57230.0
2017-08-01 13:30:00,153.14,153.18,152.88,153.16,56768.0,153.14,153.18,152.88,153.16,56768.0
2017-08-01 14:00:00,153.16,154.07,153.13,153.47,67887.0,153.16,154.07,153.13,153.47,67887.0
2017-08-01 14:30:00,153.44,153.56,153.13,153.24,50660.0,153.44,153.56,153.13,153.24,50660.0
2017-08-01 15:00:00,153.24,153.5,153.05,153.48,69301.0,153.24,153.5,153.05,153.48,69301.0
2017-08-01 15:30:00,153.44,153.84,152.85,153.2,190147.0,153.44,153.84,152.85,153.2,190147.0
2017-08-02 09:30:00,151.8,155.5,151.46,154.78,197798.0,151.8,155.5,151.46,154.78,197798.0
2017-08-02 10:00:00,154.89,155.0,152.46,152.66,86144.0,154.89,155.0,152.46,152.66,86144.0
2017-08-02 10:30:00,152.69,153.23,152.29,152.76,84847.0,152.69,153.23,152.29,152.76,84847.0
2017-08-02 11:00:00,152.78,153.52,152.02,153.31,58630.0,152.78,153.52,152.02,153.31,58630.0
2017-08-02 11:30:00,153.17,154.05,152.84,153.64,51430.0,153.17,154.05,152.84,153.64,51430.0
2017-08-02 12:00:00,153.6,154.93,153.35,154.93,63726.0,153.6,154.93,153.35,154.93,63726.0
2017-08-02 12:30:00,154.9,155.16,154.0,154.11,60701.0,154.9,155.16,154.0,154.11,60701.0
2017-08-02 13:00:00,154.02,154.75,153.8,154.75,44547.0,154.02,154.75,153.8,154.75,44547.0
2017-08-02 13:30:00,154.75,155.88,154.54,155.86,49709.0,154.75,155.88,154.54,155.86,49709.0
2017-08-02 14:00:00,155.82,157.0,155.59,156.64,113491.0,155.82,157.0,155.59,156.64,113491.0
2017-08-02 14:30:00,156.66,157.2,156.06,156.27,61783.0,156.66,157.2,156.06,156.27,61783.0
2017-08-02 15:00:00,156.25,156.63,155.83,156.63,95476.0,156.25,156.63,155.83,156.63,95476.0
2017-08-02 15:30:00,156.6,157.91,156.39,157.64,355872.0,156.6,157.91,156.39,157.64,355872.0
2017-08-03 09:30:00,155.72,157.27,153.54,153.65,293261.0,155.72,157.27,153.54,153.65,293261.0
2017-08-03 10:00:00,153.72,155.02,152.26,154.58,188995.0,153.72,155.02,152.26,154.58,188995.0
2017-08-03 10:30:00,154.51,155.5,154.23,154.51,69887.0,154.51,155.5,154.23,154.51,69887.0
2017-08-03 11:00:00,154.36,154.88,154.23,154.4,75364.0,154.36,154.88,154.23,154.4,75364.0
2017-08-03 11:30:00,154.49,154.55,153.16,153.8,66208.0,154.49,154.55,153.16,153.8,66208.0
2017-08-03 12:00:00,153.77,154.15,153.28,154.13,36479.0,153.77,154.15,153.28,154.13,36479.0
2017-08-03 12:30:00,154.15,154.41,153.72,153.89,54506.0,154.15,154.41,153.72,153.89,54506.0
2017-08-03 13:00:00,153.94,154.16,153.66,154.14,42711.0,153.94,154.16,153.66,154.14,42711.0
2017-08-03 13:30:00,154.15,154.46,153.86,154.32,40554.0,154.15,154.46,153.86,154.32,40554.0
2017-08-03 14:00:00,154.34,154.47,153.77,154.47,32226.0,154.34,154.47,153.77,154.47,32226.0
2017-08-03 14:30:00,154.36,154.5,154.28,154.43,27161.0,154.36,154.5,154.28,154.43,27161.0
2017-08-03 15:00:00,154.48,154.65,154.26,154.57,33161.0,154.48,154.65,154.26,154.57,33161.0
2017-08-03 15:30:00,154.57,154.71,153.76,154.01,152849.0,154.57,154.71,153.76,154.01,152849.0
2017-08-04 09:30:00,154.68,154.9,153.12,153.5,62245.0,154.68,154.9,153.12,153.5,62245.0
2017-08-04 10:00:00,153.65,154.46,153.01,154.46,47018.0,153.65,154.46,153.01,154.46,47018.0
2017-08-04 10:30:00,154.46,154.81,153.72,154.56,38480.0,154.46,154.81,153.72,154.56,38480.0
2017-08-04 11:00:00,154.76,155.17,154.53,154.81,56103.0,154.76,155.17,154.53,154.81,56103.0
2017-08-04 11:30:00,154.89,155.01,154.51,155.01,37443.0,154.89,155.01,154.51,155.01,37443.0
2017-08-04 12:00:00,155.01,155.01,154.47,154.58,27077.0,155.01,155.01,154.47,154.58,27077.0
2017-08-04 12:30:00,154.56,154.67,154.17,154.4,32899.0,154.56,154.67,154.17,154.4,32899.0
2017-08-04 13:00:00,154.38,154.54,154.0,154.07,17021.0,154.38,154.54,154.0,154.07,17021.0
2017-08-04 13:30:00,154.08,154.73,154.08,154.65,20755.0,154.08,154.73,154.08,154.65,20755.0
2017-08-04 14:00:00,154.67,154.71,153.9,154.04,19435.0,154.67,154.71,153.9,154.04,19435.0
2017-08-04 14:30:00,153.9,154.28,153.71,154.22,24401.0,153.9,154.28,153.71,154.22,24401.0
2017-08-04 15:00:00,154.18,154.27,153.97,154.06,27876.0,154.18,154.27,153.97,154.06,27876.0
2017-08-04 15:30:00,154.03,154.75,153.97,154.51,112852.0,154.03,154.75,153.97,154.51,112852.0
2017-08-07 09:30:00,152.6,154.97,152.6,154.7,101803.0,152.6,154.97,152.6,154.7,101803.0
2017-08-07 10:00:00,154.83,155.57,154.54,155.2,61433.0,154.83,155.57,154.54,155.2,61433.0
2017-08-07 10:30:00,155.21,155.52,154.72,155.34,51141.0,155.21,155.52,154.72,155.34,51141.0
2017-08-07 11:00:00,155.3,155.69,155.05,155.27,47563.0,155.3,155.69,155.05,155.27,47563.0
2017-08-07 11:30:00,155.27,155.35,154.84,155.25,31964.0,155.27,155.35,154.84,155.25,31964.0
2017-08-07 12:00:00,155.34,155.58,155.07,155.4,36438.0,155.34,155.58,155.07,155.4,36438.0
2017-08-07 12:30:00,155.39,155.95,155.3,155.88,19982.0,155.39,155.95,155.3,155.88,19982.0
2017-08-07 13:00:00,155.95,156.3,155.8,155.92,27105.0,155.95,156.3,155.8,155.92,27105.0
2017-08-07 13:30:00,155.91,156.04,155.69,156.02,43791.0,155.91,156.04,155.69,156.02,43791.0
2017-08-07 14:00:00,156.02,156.44,155.58,155.67,54933.0,156.02,156.44,155.58,155.67,54933.0
2017-08-07 14:30:00,155.71,156.41,155.63,156.03,50086.0,155.71,156.41,155.63,156.03,50086.0
2017-08-07 15:00:00,156.11,156.63,155.81,156.5,59537.0,156.11,156.63,155.81,156.5,59537.0
2017-08-07 15:30:00,156.5,156.52,156.07,156.42,139672.0,156.5,156.52,156.07,156.42,139672.0
2017-08-08 09:30:00,156.12,156.55,154.24,154.74,67378.0,156.12,156.55,154.24,154.74,67378.0
2017-08-08 10:00:00,154.76,155.04,153.86,154.18,35257.0,154.76,155.04,153.86,154.18,35257.0
2017-08-08 10:30:00,154.06,154.35,153.71,154.12,48762.0,154.06,154.35,153.71,154.12,48762.0
2017-08-08 11:00:00,153.98,154.54,153.96,154.27,60560.0,153.98,154.54,153.96,154.27,60560.0
2017-08-08 11:30:00,154.33,155.88,154.32,155.7,33524.0,154.33,155.88,154.32,155.7,33524.0
2017-08-08 12:00:00,155.7,156.13,154.88,155.25,30335.0,155.7,156.13,154.88,155.25,30335.0
2017-08-08 12:30:00,155.3,155.51,154.76,154.87,25399.0,155.3,155.51,154.76,154.87,25399.0
2017-08-08 13:00:00,154.84,155.73,154.71,155.38,27369.0,154.84,155.73,154.71,155.38,27369.0
2017-08-08 13:30:00,155.38,155.38,154.86,155.25,35409.0,155.38,155.38,154.86,155.25,35409.0
2017-08-08 14:00:00,155.26,155.26,154.75,154.81,43367.0,155.26,155.26,154.75,154.81,43367.0
2017-08-08 14:30:00,154.86,155.01,154.5,154.57,31198.0,154.86,155.01,154.5,154.57,31198.0
2017-08-08 15:00:00,154.6,154.61,153.3,153.49,51887.0,154.6,154.61,153.3,153.49,51887.0
2017-08-08 15:30:00,153.49,153.6,152.89,153.26,158550.0,153.49,153.6,152.89,153.26,158550.0
2017-08-09 09:30:00,153.02,153.88,152.2,153.45,84248.0,153.02,153.88,152.2,153.45,84248.0
2017-08-09 10:00:00,153.38,154.21,153.33,153.36,87805.0,153.38,154.21,153.33,153.36,87805.0
2017-08-09 10:30:00,153.59,154.13,152.87,153.78,73692.0,153.59,154.13,152.87,153.78,73692.0
2017-08-09 11:00:00,153.7,154.19,153.67,154.08,27254.0,153.7,154.19,153.67,154.08,27254.0
2017-08-09 11:30:00,154.12,155.0,154.1,155.0,51975.0,154.12,155.0,154.1,155.0,51975.0
2017-08-09 12:00:00,155.05,155.09,154.42,154.5,36687.0,155.05,155.09,154.42,154.5,36687.0
2017-08-09 12:30:00,154.51,154.74,154.45,154.53,22983.0,154.51,154.74,154.45,154.53,22983.0
2017-08-09 13:00:00,154.52,154.67,153.52,153.52,37666.0,154.52,154.67,153.52,153.52,37666.0
2017-08-09 13:30:00,153.53,153.57,153.14,153.57,40342.0,153.53,153.57,153.14,153.57,40342.0
2017-08-09 14:00:00,153.57,153.61,152.71,152.8,36254.0,153.57,153.61,152.71,152.8,36254.0
2017-08-09 14:30:00,152.84,152.84,152.19,152.54,34252.0,152.84,152.84,152.19,152.54,34252.0
2017-08-09 15:00:00,152.55,152.87,152.29,152.86,37351.0,152.55,152.87,152.29,152.86,37351.0
2017-08-09 15:30:00,152.88,153.04,152.43,152.58,164985.0,152.88,153.04,152.43,152.58,164985.0
2017-08-10 09:30:00,152.01,152.04,150.48,151.15,85841.0,152.01,152.04,150.48,151.15,85841.0
2017-08-10 10:00:00,151.23,151.25,149.16,149.74,87397.0,151.23,151.25,149.16,149.74,87397.0
2017-08-10 10:30:00,149.81,150.76,149.48,150.41,64030.0,149.81,150.76,149.48,150.41,64030.0
2017-08-10 11:00:00,150.38,150.5,149.54,150.0,58051.0,150.38,150.5,149.54,150.0,58051.0
2017-08-10 11:30:00,150.1,150.26,149.32,149.5,42737.0,150.1,150.26,149.32,149.5,42737.0
2017-08-10 12:00:00,149.48,149.59,148.88,149.26,67433.0,149.48,149.59,148.88,149.26,67433.0
2017-08-10 12:30:00,149.28,149.48,148.5,149.11,60268.0,149.28,149.48,148.5,149.11,60268.0
2017-08-10 13:00:00,149.13,149.89,149.13,149.7,85392.0,149.13,149.89,149.13,149.7,85392.0
2017-08-10 13:30:00,149.7,149.86,149.1,149.4,102039.0,149.7,149.86,149.1,149.4,102039.0
2017-08-10 14:00:00,149.41,149.81,148.98,149.61,54929.0,149.41,149.81,148.98,149.61,54929.0
2017-08-10 14:30:00,149.54,149.81,148.99,149.41,55758.0,149.54,149.81,148.99,149.41,55758.0
2017-08-10 15:00:00,149.47,149.69,148.7,149.01,110231.0,149.47,149.69,148.7,149.01,110231.0
2017-08-10 15:30:00,149.19,149.21,148.5,148.54,128266.0,149.19,149.21,148.5,148.54,128266.0
2017-08-11 09:30:00,149.36,151.81,149.02,151.02,138702.0,149.36,151.81,149.02,151.02,138702.0
2017-08-11 10:00:00,151.17,152.76,150.58,152.51,100612.0,151.17,152.76,150.58,152.51,100612.0
2017-08-11 10:30:00,152.44,152.5,151.66,151.98,56886.0,152.44,152.5,151.66,151.98,56886.0
2017-08-11 11:00:00,151.95,151.99,150.56,150.59,35349.0,151.95,151.99,150.56,150.59,35349.0
2017-08-11 11:30:00,150.6,151.28,150.59,150.89,41778.0,150.6,151.28,150.59,150.89,41778.0
2017-08-11 12:00:00,150.81,151.01,150.66,150.83,34041.0,150.81,151.01,150.66,150.83,34041.0
2017-08-11 12:30:00,150.95,151.75,150.74,151.55,21344.0,150.95,151.75,150.74,151.55,21344.0
2017-08-11 13:00:00,151.7,152.1,151.29,151.48,29813.0,151.7,152.1,151.29,151.48,29813.0
2017-08-11 13:30:00,151.25,151.92,151.2,151.64,103682.0,151.25,151.92,151.2,151.64,103682.0
2017-08-11 14:00:00,151.59,153.6,151.57,153.21,124559.0,151.59,153.6,151.57,153.21,124559.0
2017-08-11 14:30:00,153.3,154.0,152.89,153.09,102497.0,153.3,154.0,152.89,153.09,102497.0
2017-08-11 15:00:00,153.1,153.63,152.71,153.51,127648.0,153.1,153.63,152.71,153.51,127648.0
2017-08-11 15:30:00,153.51,154.08,153.06,153.83,263847.0,153.51,154.08,153.06,153.83,263847.0
2017-08-14 09:30:00,154.48,155.85,153.58,155.51,90703.0,154.48,155.85,153.58,155.51,90703.0
2017-08-14 10:00:00,155.6,155.87,154.23,154.59,58003.0,155.6,155.87,154.23,154.59,58003.0
2017-08-14 10:30:00,154.54,155.34,153.89,154.08,38262.0,154.54,155.34,153.89,154.08,38262.0
2017-08-14 11:00:00,154.09,154.09,153.54,153.76,69208.0,154.09,154.09,153.54,153.76,69208.0
2017-08-14 11:30:00,153.76,154.78,153.7,154.69,45000.0,153.76,154.78,153.7,154.69,45000.0
2017-08-14 12:00:00,154.83,155.14,154.58,154.75,42525.0,154.83,155.14,154.58,154.75,42525.0
2017-08-14 12:30:00,154.67,155.5,154.42,155.43,30651.0,154.67,155.5,154.42,155.43,30651.0
2017-08-14 13:00:00,155.4,155.69,155.26,155.56,28346.0,155.4,155.69,155.26,155.56,28346.0
2017-08-14 13:30:00,155.57,155.57,154.73,155.01,30893.0,155.57,155.57,154.73,155.01,30893.0
2017-08-14 14:00:00,154.94,155.08,154.6,155.04,32681.0,154.94,155.08,154.6,155.04,32681.0
2017-08-14 14:30:00,155.0,155.04,154.55,154.69,37102.0,155.0,155.04,154.55,154.69,37102.0
2017-08-14 15:00:00,154.62,155.07,154.61,154.95,37178.0,154.62,155.07,154.61,154.95,37178.0
2017-08-14 15:30:00,155.01,155.15,154.19,154.45,171368.0,155.01,155.15,154.19,154.45,171368.0
2017-08-15 09:30:00,154.45,155.28,154.08,154.53,43722.0,154.45,155.28,154.08,154.53,43722.0
2017-08-15 10:00:00,154.43,155.02,154.13,154.54,36296.0,154.43,155.02,154.13,154.54,36296.0
2017-08-15 10:30:00,154.5,154.5,153.92,154.25,36970.0,154.5,154.5,153.92,154.25,36970.0
2017-08-15 11:00:00,154.15,154.39,153.73,153.99,38362.0,154.15,154.39,153.73,153.99,38362.0
2017-08-15 11:30:00,153.94,154.43,153.43,153.54,26950.0,153.94,154.43,153.43,153.54,26950.0
2017-08-15 12:00:00,153.6,154.13,153.55,153.97,37979.0,153.6,154.13,153.55,153.97,37979.0
2017-08-15 12:30:00,153.9,154.41,153.85,154.31,42260.0,153.9,154.41,153.85,154.31,42260.0
2017-08-15 13:00:00,154.31,154.38,153.75,154.37,24410.0,154.31,154.38,153.75,154.37,24410.0
2017-08-15 13:30:00,154.21,154.27,153.39,153.62,62246.0,154.21,154.27,153.39,153.62,62246.0
2017-08-15 14:00:00,153.67,154.03,153.55,153.68,21594.0,153.67,154.03,153.55,153.68,21594.0
2017-08-15 14:30:00,153.68,153.71,153.13,153.21,35231.0,153.68,153.71,153.13,153.21,35231.0
2017-08-15 15:00:00,153.18,153.34,153.08,153.13,32081.0,153.18,153.34,153.08,153.13,32081.0
2017-08-15 15:30:00,153.18,153.43,152.55,152.72,105420.0,153.18,153.43,152.55,152.72,105420.0
2017-08-16 09:30:00,152.79,153.23,152.24,152.95,60137.0,152.79,153.23,152.24,152.95,60137.0
2017-08-16 10:00:00,152.95,153.26,152.12,152.44,54358.0,152.95,153.26,152.12,152.44,54358.0
2017-08-16 10:30:00,152.51,152.87,152.13,152.17,35400.0,152.51,152.87,152.13,152.17,35400.0
2017-08-16 11:00:00,152.12,152.59,152.0,152.08,30837.0,152.12,152.59,152.0,152.08,30837.0
2017-08-16 11:30:00,152.07,152.39,151.99,152.01,30684.0,152.07,152.39,151.99,152.01,30684.0
2017-08-16 12:00:00,152.02,152.52,152.01,152.18,17019.0,152.02,152.52,152.01,152.18,17019.0
2017-08-16 12:30:00,152.28,152.29,151.46,151.57,24511.0,152.28,152.29,151.46,151.57,24511.0
2017-08-16 13:00:00,151.65,151.74,150.67,151.01,45742.0,151.65,151.74,150.67,151.01,45742.0
2017-08-16 13:30:00,151.0,151.0,150.3,150.61,74116.0,151.0,151.0,150.3,150.61,74116.0
2017-08-16 14:00:00,150.79,151.41,150.51,150.53,49139.0,150.79,151.41,150.51,150.53,49139.0
2017-08-16 14:30:00,150.54,151.55,150.45,151.11,47348.0,150.54,151.55,150.45,151.11,47348.0
2017-08-16 15:00:00,151.12,151.45,150.94,151.11,67274.0,151.12,151.45,150.94,151.11,67274.0
2017-08-16 15:30:00,151.14,151.42,151.0,151.35,130670.0,151.14,151.42,151.0,151.35,130670.0
2017-08-17 09:30:00,150.93,152.41,150.93,151.72,60936.0,150.93,152.41,150.93,151.72,60936.0
2017-08-17 10:00:00,151.48,151.64,149.41,150.39,112828.0,151.48,151.64,149.41,150.39,112828.0
2017-08-17 10:30:00,150.44,150.82,150.02,150.36,71036.0,150.44,150.82,150.02,150.36,71036.0
2017-08-17 11:00:00,150.35,151.37,150.19,150.19,62988.0,150.35,151.37,150.19,150.19,62988.0
2017-08-17 11:30:00,150.34,150.84,150.28,150.45,26525.0,150.34,150.84,150.28,150.45,26525.0
2017-08-17 12:00:00,150.63,150.84,150.21,150.43,37266.0,150.63,150.84,150.21,150.43,37266.0
2017-08-17 12:30:00,150.49,150.59,149.83,150.05,38030.0,150.49,150.59,149.83,150.05,38030.0
2017-08-17 13:00:00,150.04,150.04,149.05,149.33,41716.0,150.04,150.04,149.05,149.33,41716.0
2017-08-17 13:30:00,149.28,149.96,148.72,149.96,29474.0,149.28,149.96,148.72,149.96,29474.0
2017-08-17 14:00:00,149.7,150.2,148.99,150.18,40996.0,149.7,150.2,148.99,150.18,40996.0
2017-08-17 14:30:00,150.08,150.21,149.17,149.62,35615.0,150.08,150.21,149.17,149.62,35615.0
2017-08-17 15:00:00,149.52,149.52,148.99,149.19,35849.0,149.52,149.52,148.99,149.19,35849.0
2017-08-17 15:30:00,149.12,149.49,148.52,148.56,148806.0,149.12,149.49,148.52,148.56,148806.0
2017-08-18 09:30:00,147.65,148.82,147.18,148.36,147628.0,147.65,148.82,147.18,148.36,147628.0
2017-08-18 10:00:00,148.4,149.41,148.12,148.96,54464.0,148.4,149.41,148.12,148.96,54464.0
2017-08-18 10:30:00,149.08,149.34,148.64,148.82,37940.0,149.08,149.34,148.64,148.82,37940.0
2017-08-18 11:00:00,148.83,148.85,148.21,148.68,52771.0,148.83,148.85,148.21,148.68,52771.0
2017-08-18 11:30:00,148.61,149.46,148.3,149.16,39594.0,148.61,149.46,148.3,149.16,39594.0
2017-08-18 12:00:00,149.27,149.45,148.98,149.32,30469.0,149.27,149.45,148.98,149.32,30469.0
2017-08-18 12:30:00,149.34,150.11,149.26,149.78,25004.0,149.34,150.11,149.26,149.78,25004.0
2017-08-18 13:00:00,149.84,149.89,149.15,149.3,24996.0,149.84,149.89,149.15,149.3,24996.0
2017-08-18 13:30:00,149.28,149.45,148.87,148.96,29893.0,149.28,149.45,148.87,148.96,29893.0
2017-08-18 14:00:00,148.88,149.4,148.88,149.34,36815.0,148.88,149.4,148.88,149.34,36815.0
2017-08-18 14:30:00,149.27,149.42,148.8,148.85,18161.0,149.27,149.42,148.8,148.85,18161.0
2017-08-18 15:00:00,148.84,148.96,148.47,148.68,24716.0,148.84,148.96,148.47,148.68,24716.0
2017-08-18 15:30:00,148.69,148.86,148.02,148.2,111874.0,148.69,148.86,148.02,148.2,111874.0
2017-08-21 09:30:00,148.0,149.48,147.42,148.16,70244.0,148.0,149.48,147.42,148.16,70244.0
2017-08-21 10:00:00,148.35,148.99,148.02,148.8,70335.0,148.35,148.99,148.02,148.8,70335.0
2017-08-21 10:30:00,148.71,149.04,148.54,149.03,51844.0,148.71,149.04,148.54,149.03,51844.0
2017-08-21 11:00:00,148.97,149.5,148.41,149.28,68154.0,148.97,149.5,148.41,149.28,68154.0
2017-08-21 11:30:00,149.3,150.15,149.16,150.15,39525.0,149.3,150.15,149.16,150.15,39525.0
2017-08-21 12:00:00,150.17,150.26,149.12,149.51,65434.0,150.17,150.26,149.12,149.51,65434.0
2017-08-21 12:30:00,149.42,149.83,149.32,149.45,79009.0,149.42,149.83,149.32,149.45,79009.0
2017-08-21 13:00:00,149.48,149.51,148.63,148.77,29276.0,149.48,149.51,148.63,148.77,29276.0
2017-08-21 13:30:00,148.81,148.93,148.45,148.47,26650.0,148.81,148.93,148.45,148.47,26650.0
2017-08-21 14:00:00,148.48,148.73,148.45,148.63,32937.0,148.48,148.73,148.45,148.63,32937.0
2017-08-21 14:30:00,148.65,148.86,148.4,148.85,70338.0,148.65,148.86,148.4,148.85,70338.0
2017-08-21 15:00:00,148.83,148.93,148.51,148.7,40933.0,148.83,148.93,148.51,148.7,40933.0
2017-08-21 15:30:00,148.65,149.21,148.65,148.96,177656.0,148.65,149.21,148.65,148.96,177656.0
2017-08-22 09:30:00,149.19,152.72,149.19,152.24,111213.0,149.19,152.72,149.19,152.24,111213.0
2017-08-22 10:00:00,152.31,152.89,152.19,152.27,71376.0,152.31,152.89,152.19,152.27,71376.0
2017-08-22 10:30:00,152.2,152.38,151.91,152.27,46720.0,152.2,152.38,151.91,152.27,46720.0
2017-08-22 11:00:00,152.34,152.85,152.13,152.83,43498.0,152.34,152.85,152.13,152.83,43498.0
2017-08-22 11:30:00,152.81,153.8,152.81,153.77,66911.0,152.81,153.8,152.81,153.77,66911.0
2017-08-22 12:00:00,153.83,154.41,153.64,154.24,96597.0,153.83,154.41,153.64,154.24,96597.0
2017-08-22 12:30:00,154.22,154.28,153.84,154.14,39654.0,154.22,154.28,153.84,154.14,39654.0
2017-08-22 13:00:00,154.2,155.02,154.08,155.0,88650.0,154.2,155.02,154.08,155.0,88650.0
2017-08-22 13:30:00,154.99,155.19,154.9,155.0,116421.0,154.99,155.19,154.9,155.0,116421.0
2017-08-22 14:00:00,155.0,155.05,154.65,154.87,56105.0,155.0,155.05,154.65,154.87,56105.0
2017-08-22 14:30:00,154.84,155.32,154.8,154.87,254543.0,154.84,155.32,154.8,154.87,254543.0
2017-08-22 15:00:00,154.89,155.12,154.8,155.08,92829.0,154.89,155.12,154.8,155.08,92829.0
2017-08-22 15:30:00,155.1,155.92,155.1,155.44,212829.0,155.1,155.92,155.1,155.44,212829.0
2017-08-23 09:30:00,154.46,154.9,153.18,153.71,77225.0,154.46,154.9,153.18,153.71,77225.0
2017-08-23 10:00:00,153.72,153.8,152.4,152.82,66255.0,153.72,153.8,152.4,152.82,66255.0
2017-08-23 10:30:00,152.85,152.85,152.23,152.44,91248.0,152.85,152.85,152.23,152.44,91248.0
2017-08-23 11:00:00,152.48,153.71,152.39,153.53,37104.0,152.48,153.71,152.39,153.53,37104.0
2017-08-23 11:30:00,153.53,153.63,153.2,153.21,28222.0,153.53,153.63,153.2,153.21,28222.0
2017-08-23 12:00:00,153.31,153.31,152.94,152.95,24617.0,153.31,153.31,152.94,152.95,24617.0
2017-08-23 12:30:00,152.95,153.04,152.56,152.86,21493.0,152.95,153.04,152.56,152.86,21493.0
2017-08-23 13:00:00,152.85,152.99,152.4,152.48,36863.0,152.85,152.99,152.4,152.48,36863.0
2017-08-23 13:30:00,152.46,152.53,152.12,152.34,42504.0,152.46,152.53,152.12,152.34,42504.0
2017-08-23 14:00:00,152.35,152.58,152.25,152.25,32925.0,152.35,152.58,152.25,152.25,32925.0
2017-08-23 14:30:00,152.23,152.59,152.05,152.17,40125.0,152.23,152.59,152.05,152.17,40125.0
2017-08-23 15:00:00,152.2,153.03,152.16,152.92,46406.0,152.2,153.03,152.16,152.92,46406.0
2017-08-23 15:30:00,152.92,153.82,152.92,153.26,213193.0,152.92,153.82,152.92,153.26,213193.0
2017-08-24 09:30:00,153.6,153.94,152.04,152.42,35069.0,153.6,153.94,152.04,152.42,35069.0
2017-08-24 10:00:00,152.56,153.21,151.54,152.27,57129.0,152.56,153.21,151.54,152.27,57129.0
2017-08-24 10:30:00,152.31,153.17,152.15,152.96,33670.0,152.31,153.17,152.15,152.96,33670.0
2017-08-24 11:00:00,152.66,152.94,151.47,151.89,33388.0,152.66,152.94,151.47,151.89,33388.0
2017-08-24 11:30:00,151.97,152.19,151.1,152.1,51886.0,151.97,152.19,151.1,152.1,51886.0
2017-08-24 12:00:00,152.11,152.12,151.56,151.61,30945.0,152.11,152.12,151.56,151.61,30945.0
2017-08-24 12:30:00,151.69,153.01,151.58,152.78,36735.0,151.69,153.01,151.58,152.78,36735.0
2017-08-24 13:00:00,152.84,153.51,152.82,153.13,16165.0,152.84,153.51,152.82,153.13,16165.0
2017-08-24 13:30:00,153.13,153.18,152.77,153.18,23612.0,153.13,153.18,152.77,153.18,23612.0
2017-08-24 14:00:00,153.07,154.18,153.07,153.99,52052.0,153.07,154.18,153.07,153.99,52052.0
2017-08-24 14:30:00,153.98,154.37,153.92,154.07,40152.0,153.98,154.37,153.92,154.07,40152.0
2017-08-24 15:00:00,154.1,155.44,154.04,155.43,64356.0,154.1,155.44,154.04,155.43,64356.0
2017-08-24 15:30:00,155.45,156.63,155.37,156.13,399117.0,155.45,156.63,155.37,156.13,399117.0
2017-08-25 09:30:00,156.88,156.94,154.76,155.77,82675.0,156.88,156.94,154.76,155.77,82675.0
2017-08-25 10:00:00,155.77,155.95,154.23,154.7,82815.0,155.77,155.95,154.23,154.7,82815.0
2017-08-25 10:30:00,154.5,154.73,153.02,153.48,80536.0,154.5,154.73,153.02,153.48,80536.0
2017-08-25 11:00:00,153.36,153.5,152.26,152.66,85676.0,153.36,153.5,152.26,152.66,85676.0
2017-08-25 11:30:00,152.58,153.0,152.25,152.78,32792.0,152.58,153.0,152.25,152.78,32792.0
2017-08-25 12:00:00,152.79,153.0,152.64,153.0,28786.0,152.79,153.0,152.64,153.0,28786.0
2017-08-25 12:30:00,153.0,153.05,152.68,152.72,37767.0,153.0,153.05,152.68,152.72,37767.0
2017-08-25 13:00:00,152.78,153.19,152.75,153.08,25727.0,152.78,153.19,152.75,153.08,25727.0
2017-08-25 13:30:00,153.09,153.21,152.96,152.98,28778.0,153.09,153.21,152.96,152.98,28778.0
2017-08-25 14:00:00,153.12,153.61,153.03,153.46,33541.0,153.12,153.61,153.03,153.46,33541.0
2017-08-25 14:30:00,153.42,153.76,153.3,153.68,35665.0,153.42,153.76,153.3,153.68,35665.0
2017-08-25 15:00:00,153.72,153.95,153.43,153.95,36299.0,153.72,153.95,153.43,153.95,36299.0
2017-08-25 15:30:00,153.96,154.17,153.17,153.31,120585.0,153.96,154.17,153.17,153.31,120585.0
2017-08-28 09:30:00,154.64,154.91,151.33,151.6,145961.0,154.64,154.91,151.33,151.6,145961.0
2017-08-28 10:00:00,151.6,152.22,151.05,151.71,128683.0,151.6,152.22,151.05,151.71,128683.0
2017-08-28 10:30:00,151.78,153.64,151.52,153.51,56886.0,151.78,153.64,151.52,153.51,56886.0
2017-08-28 11:00:00,153.59,153.92,152.88,153.1,70692.0,153.59,153.92,152.88,153.1,70692.0
2017-08-28 11:30:00,153.14,153.75,152.85,153.62,27746.0,153.14,153.75,152.85,153.62,27746.0
2017-08-28 12:00:00,153.72,154.15,153.22,153.22,51358.0,153.72,154.15,153.22,153.22,51358.0
2017-08-28 12:30:00,153.28,154.0,153.28,154.0,35997.0,153.28,154.0,153.28,154.0,35997.0
2017-08-28 13:00:00,153.94,154.24,153.58,153.68,37263.0,153.94,154.24,153.58,153.68,37263.0
2017-08-28 13:30:00,153.7,154.09,153.41,154.07,32768.0,153.7,154.09,153.41,154.07,32768.0
2017-08-28 14:00:00,153.96,154.07,153.41,153.44,39680.0,153.96,154.07,153.41,153.44,39680.0
2017-08-28 14:30:00,153.45,153.72,153.32,153.59,34510.0,153.45,153.72,153.32,153.59,34510.0
2017-08-28 15:00:00,153.63,153.85,153.0,153.21,75808.0,153.63,153.85,153.0,153.21,75808.0
2017-08-28 15:30:00,153.22,153.53,153.19,153.4,143835.0,153.22,153.53,153.19,153.4,143835.0
2017-08-29 09:30:00,152.21,154.08,151.77,152.93,61142.0,152.21,154.08,151.77,152.93,61142.0
2017-08-29 10:00:00,153.11,153.32,152.19,152.81,40385.0,153.11,153.32,152.19,152.81,40385.0
2017-08-29 10:30:00,152.76,153.45,152.76,153.26,52046.0,152.76,153.45,152.76,153.26,52046.0
2017-08-29 11:00:00,153.17,153.92,152.85,153.64,55793.0,153.17,153.92,152.85,153.64,55793.0
2017-08-29 11:30:00,153.64,154.16,153.48,153.73,57176.0,153.64,154.16,153.48,153.73,57176.0
2017-08-29 12:00:00,153.73,153.94,153.6,153.8,33902.0,153.73,153.94,153.6,153.8,33902.0
2017-08-29 12:30:00,153.8,153.97,153.35,153.76,35470.0,153.8,153.97,153.35,153.76,35470.0
2017-08-29 13:00:00,153.81,153.9,153.59,153.83,20536.0,153.81,153.9,153.59,153.83,20536.0
2017-08-29 13:30:00,153.87,153.91,153.55,153.68,25293.0,153.87,153.91,153.55,153.68,25293.0
2017-08-29 14:00:00,153.64,153.7,153.0,153.25,29458.0,153.64,153.7,153.0,153.25,29458.0
2017-08-29 14:30:00,153.24,153.77,153.14,153.65,29589.0,153.24,153.77,153.14,153.65,29589.0
2017-08-29 15:00:00,153.68,153.79,153.44,153.69,59693.0,153.68,153.79,153.44,153.69,59693.0
2017-08-29 15:30:00,153.7,153.7,152.67,152.89,150502.0,153.7,153.7,152.67,152.89,150502.0
2017-08-30 09:30:00,152.52,154.45,152.52,154.18,62150.0,152.52,154.45,152.52,154.18,62150.0
2017-08-30 10:00:00,154.2,154.5,153.36,153.36,66396.0,154.2,154.5,153.36,153.36,66396.0
2017-08-30 10:30:00,153.53,154.9,153.34,154.9,59342.0,153.53,154.9,153.34,154.9,59342.0
2017-08-30 11:00:00,154.95,155.21,154.63,154.73,50456.0,154.95,155.21,154.63,154.73,50456.0
2017-08-30 11:30:00,154.71,155.09,154.71,154.99,27981.0,154.71,155.09,154.71,154.99,27981.0
2017-08-30 12:00:00,154.99,155.16,154.72,154.86,23991.0,154.99,155.16,154.72,154.86,23991.0
2017-08-30 12:30:00,154.82,155.8,154.72,155.8,45198.0,154.82,155.8,154.72,155.8,45198.0
2017-08-30 13:00:00,155.84,156.76,155.8,156.66,51310.0,155.84,156.76,155.8,156.66,51310.0
2017-08-30 13:30:00,156.63,158.09,156.56,157.24,102162.0,156.63,158.09,156.56,157.24,102162.0
2017-08-30 14:00:00,157.26,157.31,156.81,156.99,41165.0,157.26,157.31,156.81,156.99,41165.0
2017-08-30 14:30:00,156.95,157.29,156.24,156.44,69378.0,156.95,157.29,156.24,156.44,69378.0
2017-08-30 15:00:00,156.46,157.24,156.43,157.15,45230.0,156.46,157.24,156.43,157.15,45230.0
2017-08-30 15:30:00,157.19,157.25,156.1,156.27,318617.0,157.19,157.25,156.1,156.27,318617.0
2017-08-31 09:30:00,156.57,157.6,154.03,154.23,123886.0,156.57,157.6,154.03,154.23,123886.0
2017-08-31 10:00:00,154.41,158.74,154.14,158.54,187553.0,154.41,158.74,154.14,158.54,187553.0
2017-08-31 10:30:00,158.6,158.6,157.12,158.31,153477.0,158.6,158.6,157.12,158.31,153477.0
2017-08-31 11:00:00,158.33,159.02,157.85,158.06,115161.0,158.33,159.02,157.85,158.06,115161.0
2017-08-31 11:30:00,158.06,158.31,157.26,158.31,75674.0,158.06,158.31,157.26,158.31,75674.0
2017-08-31 12:00:00,158.3,159.0,157.84,158.43,103689.0,158.3,159.0,157.84,158.43,103689.0
2017-08-31 12:30:00,158.44,159.65,158.43,159.61,101348.0,158.44,159.65,158.43,159.61,101348.0
2017-08-31 13:00:00,159.65,160.19,159.37,159.8,107889.0,159.65,160.19,159.37,159.8,107889.0
2017-08-31 13:30:00,159.75,160.13,158.6,158.67,102546.0,159.75,160.13,158.6,158.67,102546.0
2017-08-31 14:00:00,158.68,159.78,158.67,159.69,89766.0,158.68,159.78,158.67,159.69,89766.0
2017-08-31 14:30:00,159.69,159.78,158.91,159.28,98697.0,159.69,159.78,158.91,159.28,98697.0
2017-08-31 15:00:00,159.27,159.59,158.82,159.51,81141.0,159.27,159.59,158.82,159.51,81141.0
2017-08-31 15:30:00,159.54,160.85,159.38,160.57,450779.0,159.54,160.85,159.38,160.57,450779.0
2017-09-01 09:30:00,160.76,163.0,158.85,160.52,247450.0,160.76,163.0,158.85,160.52,247450.0
2017-09-01 10:00:00,160.41,161.39,159.61,159.66,123341.0,160.41,161.39,159.61,159.66,123341.0
2017-09-01 10:30:00,159.74,162.01,159.68,161.93,129469.0,159.74,162.01,159.68,161.93,129469.0
2017-09-01 11:00:00,162.0,162.53,161.36,162.09,111833.0,162.0,162.53,161.36,162.09,111833.0
2017-09-01 11:30:00,162.08,162.26,161.46,162.26,60243.0,162.08,162.26,161.46,162.26,60243.0
2017-09-01 12:00:00,162.25,163.23,162.24,162.6,82382.0,162.25,163.23,162.24,162.6,82382.0
2017-09-01 12:30:00,162.57,163.26,162.33,163.15,57038.0,162.57,163.26,162.33,163.15,57038.0
2017-09-01 13:00:00,163.2,163.64,162.65,162.85,89279.0,163.2,163.64,162.65,162.85,89279.0
2017-09-01 13:30:00,162.85,162.86,161.62,161.95,54128.0,162.85,162.86,161.62,161.95,54128.0
2017-09-01 14:00:00,162.0,162.22,161.83,161.97,66341.0,162.0,162.22,161.83,161.97,66341.0
2017-09-01 14:30:00,162.0,162.24,161.69,162.15,48969.0,162.0,162.24,161.69,162.15,48969.0
2017-09-01 15:00:00,162.15,162.96,162.11,162.36,61086.0,162.15,162.96,162.11,162.36,61086.0
2017-09-01 15:30:00,162.31,162.83,162.16,162.18,244649.0,162.31,162.83,162.16,162.18,244649.0
2017-09-05 09:30:00,161.37,162.07,158.19,160.21,161278.0,161.37,162.07,158.19,160.21,161278.0
2017-09-05 10:00:00,160.25,160.25,159.13,159.48,90272.0,160.25,160.25,159.13,159.48,90272.0
2017-09-05 10:30:00,159.47,159.93,158.42,159.81,74385.0,159.47,159.93,158.42,159.81,74385.0
2017-09-05 11:00:00,159.71,159.85,158.61,158.71,53048.0,159.71,159.85,158.61,158.71,53048.0
2017-09-05 11:30:00,158.76,159.43,158.47,158.93,67051.0,158.76,159.43,158.47,158.93,67051.0
2017-09-05 12:00:00,158.9,158.9,157.35,157.73,135999.0,158.9,158.9,157.35,157.73,135999.0
2017-09-05 12:30:00,157.6,157.8,157.01,157.77,53435.0,157.6,157.8,157.01,157.77,53435.0
2017-09-05 13:00:00,157.72,158.18,157.0,158.03,35600.0,157.72,158.18,157.0,158.03,35600.0
2017-09-05 13:30:00,158.03,158.62,158.02,158.5,48832.0,158.03,158.62,158.02,158.5,48832.0
2017-09-05 14:00:00,158.55,159.16,158.43,158.92,45168.0,158.55,159.16,158.43,158.92,45168.0
2017-09-05 14:30:00,158.9,159.2,158.55,158.62,50759.0,158.9,159.2,158.55,158.62,50759.0
2017-09-05 15:00:00,158.73,159.19,158.5,159.18,33839.0,158.73,159.19,158.5,159.18,33839.0
2017-09-05 15:30:00,159.19,159.38,158.77,159.06,151270.0,159.19,159.38,158.77,159.06,151270.0
2017-09-06 09:30:00,159.5,160.8,158.67,159.19,73847.0,159.5,160.8,158.67,159.19,73847.0
2017-09-06 10:00:00,159.01,159.22,157.66,158.47,73897.0,159.01,159.22,157.66,158.47,73897.0
2017-09-06 10:30:00,158.47,158.54,156.94,157.76,70057.0,158.47,158.54,156.94,157.76,70057.0
2017-09-06 11:00:00,157.94,158.49,157.1,157.98,83211.0,157.94,158.49,157.1,157.98,83211.0
2017-09-06 11:30:00,157.94,158.34,157.73,158.34,46899.0,157.94,158.34,157.73,158.34,46899.0
2017-09-06 12:00:00,158.31,158.86,158.24,158.63,58485.0,158.31,158.86,158.24,158.63,58485.0
2017-09-06 12:30:00,158.57,158.6,158.22,158.52,44889.0,158.57,158.6,158.22,158.52,44889.0
2017-09-06 13:00:00,158.49,158.6,157.83,157.83,71511.0,158.49,158.6,157.83,157.83,71511.0
2017-09-06 13:30:00,157.93,158.25,157.88,157.93,55666.0,157.93,158.25,157.88,157.93,55666.0
2017-09-06 14:00:00,157.95,158.41,157.83,158.2,56811.0,157.95,158.41,157.83,158.2,56811.0
2017-09-06 14:30:00,158.18,158.28,158.07,158.14,45428.0,158.18,158.28,158.07,158.14,45428.0
2017-09-06 15:00:00,158.18,158.31,157.84,158.06,100122.0,158.18,158.31,157.84,158.06,100122.0
2017-09-06 15:30:00,158.06,158.06,156.91,157.08,220597.0,158.06,158.06,156.91,157.08,220597.0
2017-09-07 09:30:00,157.08,158.34,156.54,157.15,93432.0,157.08,158.34,156.54,157.15,93432.0
2017-09-07 10:00:00,157.13,157.15,155.52,156.06,115148.0,157.13,157.15,155.52,156.06,115148.0
2017-09-07 10:30:00,155.89,158.17,155.89,157.63,56858.0,155.89,158.17,155.89,157.63,56858.0
2017-09-07 11:00:00,157.56,158.06,157.03,157.84,56546.0,157.56,158.06,157.03,157.84,56546.0
2017-09-07 11:30:00,157.93,158.22,157.64,158.18,41345.0,157.93,158.22,157.64,158.18,41345.0
2017-09-07 12:00:00,158.16,159.19,158.11,158.66,64913.0,158.16,159.19,158.11,158.66,64913.0
2017-09-07 12:30:00,158.75,158.98,158.5,158.96,50128.0,158.75,158.98,158.5,158.96,50128.0
2017-09-07 13:00:00,158.9,159.43,158.76,159.04,42269.0,158.9,159.43,158.76,159.04,42269.0
2017-09-07 13:30:00,159.02,159.38,158.76,159.06,57256.0,159.02,159.38,158.76,159.06,57256.0
2017-09-07 14:00:00,159.01,159.15,158.63,159.07,45611.0,159.01,159.15,158.63,159.07,45611.0
2017-09-07 14:30:00,159.07,159.41,158.87,159.35,48312.0,159.07,159.41,158.87,159.35,48312.0
2017-09-07 15:00:00,159.35,159.57,158.78,158.83,61790.0,159.35,159.57,158.78,158.83,61790.0
2017-09-07 15:30:00,158.82,159.68,158.82,159.4,213253.0,158.82,159.68,158.82,159.4,213253.0
2017-09-08 09:30:00,159.61,161.44,159.01,160.58,99903.0,159.61,161.44,159.01,160.58,99903.0
2017-09-08 10:00:00,160.74,160.98,159.56,160.24,71023.0,160.74,160.98,159.56,160.24,71023.0
2017-09-08 10:30:00,160.07,160.4,159.22,159.22,48258.0,160.07,160.4,159.22,159.22,48258.0
2017-09-08 11:00:00,159.35,159.74,158.55,158.78,72307.0,159.35,159.74,158.55,158.78,72307.0
2017-09-08 11:30:00,158.81,158.98,157.7,157.98,54448.0,158.81,158.98,157.7,157.98,54448.0
2017-09-08 12:00:00,157.99,158.29,157.91,158.22,26932.0,157.99,158.29,157.91,158.22,26932.0
2017-09-08 12:30:00,158.27,158.3,157.37,158.15,39243.0,158.27,158.3,157.37,158.15,39243.0
2017-09-08 13:00:00,158.2,158.78,158.04,158.78,21937.0,158.2,158.78,158.04,158.78,21937.0
2017-09-08 13:30:00,158.83,159.15,158.55,158.55,33872.0,158.83,159.15,158.55,158.55,33872.0
2017-09-08 14:00:00,158.66,158.66,157.92,158.11,29752.0,158.66,158.66,157.92,158.11,29752.0
2017-09-08 14:30:00,158.03,158.79,158.03,158.79,32266.0,158.03,158.79,158.03,158.79,32266.0
2017-09-08 15:00:00,158.71,158.97,158.28,158.4,35634.0,158.71,158.97,158.28,158.4,35634.0
2017-09-08 15:30:00,158.33,159.07,158.29,158.82,179296.0,158.33,159.07,158.29,158.82,179296.0
2017-09-11 09:30:00,161.05,161.46,159.41,160.65,136691.0,161.05,161.46,159.41,160.65,136691.0
2017-09-11 10:00:00,160.91,161.27,159.12,159.99,73666.0,160.91,161.27,159.12,159.99,73666.0
2017-09-11 10:30:00,159.88,159.9,158.37,158.66,59363.0,159.88,159.9,158.37,158.66,59363.0
2017-09-11 11:00:00,158.65,159.21,157.76,157.8,71034.0,158.65,159.21,157.76,157.8,71034.0
2017-09-11 11:30:00,157.92,158.45,157.78,158.42,34866.0,157.92,158.45,157.78,158.42,34866.0
2017-09-11 12:00:00,158.43,158.5,157.64,157.96,32868.0,158.43,158.5,157.64,157.96,32868.0
2017-09-11 12:30:00,157.88,158.16,157.52,157.62,26333.0,157.88,158.16,157.52,157.62,26333.0
2017-09-11 13:00:00,157.54,157.99,157.5,157.98,34331.0,157.54,157.99,157.5,157.98,34331.0
2017-09-11 13:30:00,158.0,158.0,157.48,157.52,58946.0,158.0,158.0,157.48,157.52,58946.0
2017-09-11 14:00:00,157.54,158.12,157.5,157.7,121399.0,157.54,158.12,157.5,157.7,121399.0
2017-09-11 14:30:00,157.67,157.8,155.33,156.76,289670.0,157.67,157.8,155.33,156.76,289670.0
2017-09-11 15:00:00,156.78,158.0,156.74,157.49,112659.0,156.78,158.0,156.74,157.49,112659.0
2017-09-11 15:30:00,157.51,157.9,157.34,157.8,122216.0,157.51,157.9,157.34,157.8,122216.0
2017-09-12 09:30:00,156.65,157.79,156.64,156.79,93128.0,156.65,157.79,156.64,156.79,93128.0
2017-09-12 10:00:00,156.69,156.74,155.4,156.57,71688.0,156.69,156.74,155.4,156.57,71688.0
2017-09-12 10:30:00,156.49,156.76,155.85,156.11,54450.0,156.49,156.76,155.85,156.11,54450.0
2017-09-12 11:00:00,156.17,156.86,156.07,156.78,27849.0,156.17,156.86,156.07,156.78,27849.0
2017-09-12 11:30:00,156.74,156.78,156.21,156.56,18960.0,156.74,156.78,156.21,156.56,18960.0
2017-09-12 12:00:00,156.42,156.79,156.21,156.68,43717.0,156.42,156.79,156.21,156.68,43717.0
2017-09-12 12:30:00,156.72,157.13,156.67,156.88,20053.0,156.72,157.13,156.67,156.88,20053.0
2017-09-12 13:00:00,156.87,157.02,156.2,156.22,16758.0,156.87,157.02,156.2,156.22,16758.0
2017-09-12 13:30:00,156.2,156.35,155.82,155.82,29229.0,156.2,156.35,155.82,155.82,29229.0
2017-09-12 14:00:00,155.86,156.64,155.78,156.34,34399.0,155.86,156.64,155.78,156.34,34399.0
2017-09-12 14:30:00,156.25,156.83,156.08,156.83,19222.0,156.25,156.83,156.08,156.83,19222.0
2017-09-12 15:00:00,156.8,157.3,156.79,157.29,33186.0,156.8,157.3,156.79,157.29,33186.0
2017-09-12 15:30:00,157.29,157.65,156.62,156.82,112669.0,157.29,157.65,156.62,156.82,112669.0
2017-09-13 09:30:00,156.79,157.37,155.7,156.96,44526.0,156.79,157.37,155.7,156.96,44526.0
2017-09-13 10:00:00,156.96,157.01,156.58,156.64,48049.0,156.96,157.01,156.58,156.64,48049.0
2017-09-13 10:30:00,156.71,157.34,156.42,156.55,47031.0,156.71,157.34,156.42,156.55,47031.0
2017-09-13 11:00:00,156.43,157.0,156.43,156.67,37931.0,156.43,157.0,156.43,156.67,37931.0
2017-09-13 11:30:00,156.64,157.35,156.55,157.33,62078.0,156.64,157.35,156.55,157.33,62078.0
2017-09-13 12:00:00,157.37,157.42,156.84,157.0,73212.0,157.37,157.42,156.84,157.0,73212.0
2017-09-13 12:30:00,156.94,157.07,156.68,156.91,57081.0,156.94,157.07,156.68,156.91,57081.0
2017-09-13 13:00:00,156.82,157.7,156.78,157.59,28652.0,156.82,157.7,156.78,157.59,28652.0
2017-09-13 13:30:00,157.65,157.95,157.45,157.5,37050.0,157.65,157.95,157.45,157.5,37050.0
2017-09-13 14:00:00,157.5,157.54,156.79,157.04,26283.0,157.5,157.54,156.79,157.04,26283.0
2017-09-13 14:30:00,157.04,157.15,156.44,156.44,39531.0,157.04,157.15,156.44,156.44,39531.0
2017-09-13 15:00:00,156.42,156.62,156.32,156.45,49455.0,156.42,156.62,156.32,156.45,49455.0
2017-09-13 15:30:00,156.48,156.89,156.28,156.8,182351.0,156.48,156.89,156.28,156.8,182351.0
2017-09-14 09:30:00,156.05,156.56,155.29,155.84,91033.0,156.05,156.56,155.29,155.84,91033.0
2017-09-14 10:00:00,155.87,155.87,153.91,153.91,99747.0,155.87,155.87,153.91,153.91,99747.0
2017-09-14 10:30:00,154.03,154.52,153.06,154.34,99221.0,154.03,154.52,153.06,154.34,99221.0
2017-09-14 11:00:00,154.4,155.71,154.4,155.39,81685.0,154.4,155.71,154.4,155.39,81685.0
2017-09-14 11:30:00,155.45,155.45,154.78,155.11,72631.0,155.45,155.45,154.78,155.11,72631.0
2017-09-14 12:00:00,155.08,155.09,154.46,154.78,35118.0,155.08,155.09,154.46,154.78,35118.0
2017-09-14 12:30:00,154.82,154.82,154.44,154.49,25066.0,154.82,154.82,154.44,154.49,25066.0
2017-09-14 13:00:00,154.47,154.54,154.16,154.25,31567.0,154.47,154.54,154.16,154.25,31567.0
2017-09-14 13:30:00,154.27,154.39,153.65,153.9,40966.0,154.27,154.39,153.65,153.9,40966.0
2017-09-14 14:00:00,153.89,153.9,153.47,153.65,39177.0,153.89,153.9,153.47,153.65,39177.0
2017-09-14 14:30:00,153.65,153.75,153.4,153.4,59563.0,153.65,153.75,153.4,153.4,59563.0
2017-09-14 15:00:00,153.46,153.6,152.88,153.2,79231.0,153.46,153.6,152.88,153.2,79231.0
2017-09-14 15:30:00,153.17,153.58,153.15,153.39,217210.0,153.17,153.58,153.15,153.39,217210.0
2017-09-15 09:30:00,153.75,154.59,152.64,154.24,637112.0,153.75,154.59,152.64,154.24,637112.0
2017-09-15 10:00:00,154.23,155.49,154.07,155.03,145577.0,154.23,155.49,154.07,155.03,145577.0
2017-09-15 10:30:00,155.11,155.95,155.0,155.72,150418.0,155.11,155.95,155.0,155.72,150418.0
2017-09-15 11:00:00,155.72,155.86,154.59,154.73,103741.0,155.72,155.86,154.59,154.73,103741.0
2017-09-15 11:30:00,154.76,155.2,154.68,154.91,63002.0,154.76,155.2,154.68,154.91,63002.0
2017-09-15 12:00:00,154.92,155.06,154.53,154.75,40258.0,154.92,155.06,154.53,154.75,40258.0
2017-09-15 12:30:00,154.73,154.92,154.16,154.27,42608.0,154.73,154.92,154.16,154.27,42608.0
2017-09-15 13:00:00,154.22,154.9,154.15,154.75,40252.0,154.22,154.9,154.15,154.75,40252.0
2017-09-15 13:30:00,154.79,154.83,153.81,154.37,38682.0,154.79,154.83,153.81,154.37,38682.0
2017-09-15 14:00:00,154.39,154.47,154.1,154.47,34740.0,154.39,154.47,154.1,154.47,34740.0
2017-09-15 14:30:00,154.42,154.53,154.18,154.21,43010.0,154.42,154.53,154.18,154.21,43010.0
2017-09-15 15:00:00,154.24,154.54,154.08,154.3,90872.0,154.24,154.54,154.08,154.3,90872.0
2017-09-15 15:30:00,154.28,154.31,153.25,153.77,308619.0,154.28,154.31,153.25,153.77,308619.0
2017-09-18 09:30:00,153.59,153.76,152.58,153.21,124431.0,153.59,153.76,152.58,153.21,124431.0
2017-09-18 10:00:00,153.11,153.67,152.92,153.2,55841.0,153.11,153.67,152.92,153.2,55841.0
2017-09-18 10:30:00,153.14,153.49,152.7,152.81,41433.0,153.14,153.49,152.7,152.81,41433.0
2017-09-18 11:00:00,152.88,153.12,151.79,152.99,185107.0,152.88,153.12,151.79,152.99,185107.0
2017-09-18 11:30:00,152.9,153.57,152.62,153.57,133502.0,152.9,153.57,152.62,153.57,133502.0
2017-09-18 12:00:00,153.56,154.59,153.52,154.57,73781.0,153.56,154.59,153.52,154.57,73781.0
2017-09-18 12:30:00,154.57,155.11,154.57,154.81,48991.0,154.57,155.11,154.57,154.81,48991.0
2017-09-18 13:00:00,154.89,154.96,154.3,154.38,39357.0,154.89,154.96,154.3,154.38,39357.0
2017-09-18 13:30:00,154.41,154.6,154.23,154.31,26097.0,154.41,154.6,154.23,154.31,26097.0
2017-09-18 14:00:00,154.29,154.37,153.54,153.6,33791.0,154.29,154.37,153.54,153.6,33791.0
2017-09-18 14:30:00,153.58,153.62,153.1,153.6,33964.0,153.58,153.62,153.1,153.6,33964.0
2017-09-18 15:00:00,153.57,153.66,153.22,153.27,35229.0,153.57,153.66,153.22,153.27,35229.0
2017-09-18 15:30:00,153.29,153.53,153.03,153.21,108790.0,153.29,153.53,153.03,153.21,108790.0
2017-09-19 09:30:00,153.27,154.1,152.81,153.57,104836.0,153.27,154.1,152.81,153.57,104836.0
2017-09-19 10:00:00,153.5,153.6,152.36,153.05,85197.0,153.5,153.6,152.36,153.05,85197.0
2017-09-19 10:30:00,152.98,153.18,152.59,152.77,62213.0,152.98,153.18,152.59,152.77,62213.0
2017-09-19 11:00:00,152.73,153.09,152.0,152.75,115960.0,152.73,153.09,152.0,152.75,115960.0
2017-09-19 11:30:00,152.75,153.11,152.65,152.8,72958.0,152.75,153.11,152.65,152.8,72958.0
2017-09-19 12:00:00,152.79,153.28,152.62,152.64,94882.0,152.79,153.28,152.62,152.64,94882.0
2017-09-19 12:30:00,152.56,152.9,151.87,151.92,107083.0,152.56,152.9,151.87,151.92,107083.0
2017-09-19 13:00:00,151.91,152.58,151.6,152.57,57431.0,151.91,152.58,151.6,152.57,57431.0
2017-09-19 13:30:00,152.5,152.87,152.4,152.65,40967.0,152.5,152.87,152.4,152.65,40967.0
2017-09-19 14:00:00,152.64,152.83,152.4,152.78,27704.0,152.64,152.83,152.4,152.78,27704.0
2017-09-19 14:30:00,152.83,153.09,152.66,152.76,33913.0,152.83,153.09,152.66,152.76,33913.0
2017-09-19 15:00:00,152.71,153.1,152.48,153.0,76657.0,152.71,153.1,152.48,153.0,76657.0
2017-09-19 15:30:00,153.0,153.57,152.91,153.0,191696.0,153.0,153.57,152.91,153.0,191696.0
2017-09-20 09:30:00,153.29,155.14,153.0,154.69,82549.0,153.29,155.14,153.0,154.69,82549.0
2017-09-20 10:00:00,154.69,154.99,154.18,154.81,102676.0,154.69,154.99,154.18,154.81,102676.0
2017-09-20 10:30:00,154.8,154.89,153.55,153.56,98093.0,154.8,154.89,153.55,153.56,98093.0
2017-09-20 11:00:00,153.66,154.22,153.32,153.78,47499.0,153.66,154.22,153.32,153.78,47499.0
2017-09-20 11:30:00,153.76,154.16,153.76,154.08,44192.0,153.76,154.16,153.76,154.08,44192.0
2017-09-20 12:00:00,154.08,154.16,153.84,153.91,39509.0,154.08,154.16,153.84,153.91,39509.0
2017-09-20 12:30:00,153.93,154.11,153.85,153.9,30922.0,153.93,154.11,153.85,153.9,30922.0
2017-09-20 13:00:00,153.92,154.0,153.66,153.81,27346.0,153.92,154.0,153.66,153.81,27346.0
2017-09-20 13:30:00,153.69,153.94,153.51,153.51,57253.0,153.69,153.94,153.51,153.51,57253.0
2017-09-20 14:00:00,153.5,153.5,151.78,152.17,51232.0,153.5,153.5,151.78,152.17,51232.0
2017-09-20 14:30:00,152.17,152.79,151.9,152.16,98637.0,152.17,152.79,151.9,152.16,98637.0
2017-09-20 15:00:00,152.25,152.3,151.51,152.09,99398.0,152.25,152.3,151.51,152.09,99398.0
2017-09-20 15:30:00,152.09,153.21,152.09,152.7,195133.0,152.09,153.21,152.09,152.7,195133.0
2017-09-21 09:30:00,153.22,153.29,151.7,152.32,47001.0,153.22,153.29,151.7,152.32,47001.0
2017-09-21 10:00:00,152.42,152.89,151.83,152.09,52025.0,152.42,152.89,151.83,152.09,52025.0
2017-09-21 10:30:00,152.14,152.94,151.69,152.6,43748.0,152.14,152.94,151.69,152.6,43748.0
2017-09-21 11:00:00,152.55,153.19,152.55,152.89,51297.0,152.55,153.19,152.55,152.89,51297.0
2017-09-21 11:30:00,152.78,153.11,152.65,152.8,24619.0,152.78,153.11,152.65,152.8,24619.0
2017-09-21 12:00:00,152.8,152.94,152.12,152.26,51795.0,152.8,152.94,152.12,152.26,51795.0
2017-09-21 12:30:00,152.11,153.14,152.02,152.88,37912.0,152.11,153.14,152.02,152.88,37912.0
2017-09-21 13:00:00,152.84,153.03,152.52,152.64,27621.0,152.84,153.03,152.52,152.64,27621.0
2017-09-21 13:30:00,152.65,152.9,152.6,152.87,25123.0,152.65,152.9,152.6,152.87,25123.0
2017-09-21 14:00:00,152.86,152.93,152.58,152.74,18641.0,152.86,152.93,152.58,152.74,18641.0
2017-09-21 14:30:00,152.74,152.74,152.12,152.6,56284.0,152.74,152.74,152.12,152.6,56284.0
2017-09-21 15:00:00,152.56,152.65,152.2,152.65,33330.0,152.56,152.65,152.2,152.65,33330.0
2017-09-21 15:30:00,152.61,152.7,151.97,152.1,114816.0,152.61,152.7,151.97,152.1,114816.0
2017-09-22 09:30:00,151.91,152.04,150.75,150.92,64683.0,151.91,152.04,150.75,150.92,64683.0
2017-09-22 10:00:00,150.81,151.25,150.65,150.9,62928.0,150.81,151.25,150.65,150.9,62928.0
2017-09-22 10:30:00,150.83,151.08,148.58,149.06,101614.0,150.83,151.08,148.58,149.06,101614.0
2017-09-22 11:00:00,148.99,150.47,148.99,150.28,67385.0,148.99,150.47,148.99,150.28,67385.0
2017-09-22 11:30:00,150.21,150.85,150.19,150.85,32680.0,150.21,150.85,150.19,150.85,32680.0
2017-09-22 12:00:00,150.85,150.85,150.34,150.75,24175.0,150.85,150.85,150.34,150.75,24175.0
2017-09-22 12:30:00,150.89,151.3,150.52,150.94,40400.0,150.89,151.3,150.52,150.94,40400.0
2017-09-22 13:00:00,150.92,151.69,150.85,151.51,90991.0,150.92,151.69,150.85,151.51,90991.0
2017-09-22 13:30:00,151.56,151.81,151.34,151.81,138680.0,151.56,151.81,151.34,151.81,138680.0
2017-09-22 14:00:00,151.7,152.07,151.38,151.47,92567.0,151.7,152.07,151.38,151.47,92567.0
2017-09-22 14:30:00,151.4,151.61,151.37,151.45,61298.0,151.4,151.61,151.37,151.45,61298.0
2017-09-22 15:00:00,151.45,151.63,151.21,151.32,47945.0,151.45,151.63,151.21,151.32,47945.0
2017-09-22 15:30:00,151.37,151.53,151.18,151.26,200629.0,151.37,151.53,151.18,151.26,200629.0
2017-09-25 09:30:00,151.19,151.94,150.53,151.24,101543.0,151.19,151.94,150.53,151.24,101543.0
2017-09-25 10:00:00,151.24,152.79,151.13,151.57,73895.0,151.24,152.79,151.13,151.57,73895.0
2017-09-25 10:30:00,151.63,151.89,150.86,151.44,83188.0,151.63,151.89,150.86,151.44,83188.0
2017-09-25 11:00:00,151.37,152.03,150.75,151.94,81534.0,151.37,152.03,150.75,151.94,81534.0
2017-09-25 11:30:00,152.02,152.02,150.77,151.0,96581.0,152.02,152.02,150.77,151.0,96581.0
2017-09-25 12:00:00,151.01,151.17,150.77,151.1,62636.0,151.01,151.17,150.77,151.1,62636.0
2017-09-25 12:30:00,151.1,151.31,150.88,150.88,55233.0,151.1,151.31,150.88,150.88,55233.0
2017-09-25 13:00:00,150.85,151.05,150.65,150.65,52185.0,150.85,151.05,150.65,150.65,52185.0
2017-09-25 13:30:00,150.67,150.76,150.06,150.4,62312.0,150.67,150.76,150.06,150.4,62312.0
2017-09-25 14:00:00,150.38,150.46,149.12,149.4,78227.0,150.38,150.46,149.12,149.4,78227.0
2017-09-25 14:30:00,149.49,149.77,148.94,149.54,159467.0,149.49,149.77,148.94,149.54,159467.0
2017-09-25 15:00:00,149.5,149.58,148.77,149.15,97876.0,149.5,149.58,148.77,149.15,97876.0
2017-09-25 15:30:00,149.15,149.26,148.87,149.08,345771.0,149.15,149.26,148.87,149.08,345771.0
2017-09-26 09:30:00,149.85,150.82,149.58,150.1,141266.0,149.85,150.82,149.58,150.1,141266.0
2017-09-26 10:00:00,150.17,150.33,149.39,149.85,102854.0,150.17,150.33,149.39,149.85,102854.0
2017-09-26 10:30:00,149.85,150.1,149.15,149.21,92687.0,149.85,150.1,149.15,149.21,92687.0
2017-09-26 11:00:00,149.31,149.49,148.5,148.75,60239.0,149.31,149.49,148.5,148.75,60239.0
2017-09-26 11:30:00,148.85,149.19,148.76,148.92,66703.0,148.85,149.19,148.76,148.92,66703.0
2017-09-26 12:00:00,148.97,149.14,148.57,148.9,54520.0,148.97,149.14,148.57,148.9,54520.0
2017-09-26 12:30:00,148.92,149.36,148.65,149.09,71538.0,148.92,149.36,148.65,149.09,71538.0
2017-09-26 13:00:00,149.17,149.43,148.87,149.43,107763.0,149.17,149.43,148.87,149.43,107763.0
2017-09-26 13:30:00,149.42,149.67,149.23,149.34,75700.0,149.42,149.67,149.23,149.34,75700.0
2017-09-26 14:00:00,149.34,149.52,148.74,148.76,40203.0,149.34,149.52,148.74,148.76,40203.0
2017-09-26 14:30:00,148.74,149.03,148.59,148.66,54178.0,148.74,149.03,148.59,148.66,54178.0
2017-09-26 15:00:00,148.74,148.88,148.59,148.68,46616.0,148.74,148.88,148.59,148.68,46616.0
2017-09-26 15:30:00,148.68,149.17,148.0,148.48,184350.0,148.68,149.17,148.0,148.48,184350.0
2017-09-27 09:30:00,148.86,149.47,148.04,149.02,243824.0,148.86,149.47,148.04,149.02,243824.0
2017-09-27 10:00:00,149.03,149.27,148.11,148.24,204087.0,149.03,149.27,148.11,148.24,204087.0
2017-09-27 10:30:00,148.22,148.94,147.3,148.68,109045.0,148.22,148.94,147.3,148.68,109045.0
2017-09-27 11:00:00,148.7,149.32,148.55,148.73,167339.0,148.7,149.32,148.55,148.73,167339.0
2017-09-27 11:30:00,148.81,149.21,148.71,149.02,87897.0,148.81,149.21,148.71,149.02,87897.0
2017-09-27 12:00:00,148.97,150.98,148.84,150.35,108810.0,148.97,150.98,148.84,150.35,108810.0
2017-09-27 12:30:00,150.31,150.31,149.42,149.54,129371.0,150.31,150.31,149.42,149.54,129371.0
2017-09-27 13:00:00,149.56,149.6,148.26,148.68,82592.0,149.56,149.6,148.26,148.68,82592.0
2017-09-27 13:30:00,148.57,148.71,148.32,148.37,54547.0,148.57,148.71,148.32,148.37,54547.0
2017-09-27 14:00:00,148.33,149.15,148.16,149.03,102151.0,148.33,149.15,148.16,149.03,102151.0
2017-09-27 14:30:00,149.14,149.9,148.86,149.85,93609.0,149.14,149.9,148.86,149.85,93609.0
2017-09-27 15:00:00,149.74,150.04,149.61,149.87,79816.0,149.74,150.04,149.61,149.87,79816.0
2017-09-27 15:30:00,149.8,150.05,148.88,149.06,219931.0,149.8,150.05,148.88,149.06,219931.0
2017-09-28 09:30:00,148.6,149.96,147.6,149.87,94453.0,148.6,149.96,147.6,149.87,94453.0
2017-09-28 10:00:00,149.73,150.62,149.35,150.08,109746.0,149.73,150.62,149.35,150.08,109746.0
2017-09-28 10:30:00,150.08,150.99,150.08,150.42,101766.0,150.08,150.99,150.08,150.42,101766.0
2017-09-28 11:00:00,150.33,150.41,148.85,148.85,66974.0,150.33,150.41,148.85,148.85,66974.0
2017-09-28 11:30:00,148.95,149.63,148.65,148.94,85044.0,148.95,149.63,148.65,148.94,85044.0
2017-09-28 12:00:00,148.91,149.27,148.48,148.84,71153.0,148.91,149.27,148.48,148.84,71153.0
2017-09-28 12:30:00,148.93,148.93,148.4,148.65,82937.0,148.93,148.93,148.4,148.65,82937.0
2017-09-28 13:00:00,148.69,149.35,148.4,149.26,128017.0,148.69,149.35,148.4,149.26,128017.0
2017-09-28 13:30:00,149.31,150.54,149.25,150.13,84990.0,149.31,150.54,149.25,150.13,84990.0
2017-09-28 14:00:00,150.12,150.32,149.77,150.03,139338.0,150.12,150.32,149.77,150.03,139338.0
2017-09-28 14:30:00,150.02,150.16,149.73,149.92,36339.0,150.02,150.16,149.73,149.92,36339.0
2017-09-28 15:00:00,149.92,150.06,149.31,149.37,41638.0,149.92,150.06,149.31,149.37,41638.0
2017-09-28 15:30:00,149.37,149.88,149.37,149.64,208346.0,149.37,149.88,149.37,149.64,208346.0
2017-09-29 09:30:00,151.21,152.0,149.18,150.52,239575.0,151.21,152.0,149.18,150.52,239575.0
2017-09-29 10:00:00,150.4,151.43,150.35,150.84,105306.0,150.4,151.43,150.35,150.84,105306.0
2017-09-29 10:30:00,150.87,150.97,150.0,150.32,60666.0,150.87,150.97,150.0,150.32,60666.0
2017-09-29 11:00:00,150.31,151.36,150.16,150.9,44908.0,150.31,151.36,150.16,150.9,44908.0
2017-09-29 11:30:00,150.95,151.32,150.37,151.27,25694.0,150.95,151.32,150.37,151.27,25694.0
2017-09-29 12:00:00,151.35,151.8,151.0,151.68,36340.0,151.35,151.8,151.0,151.68,36340.0
2017-09-29 12:30:00,151.7,151.9,151.35,151.83,56603.0,151.7,151.9,151.35,151.83,56603.0
2017-09-29 13:00:00,151.83,152.12,151.63,152.04,57651.0,151.83,152.12,151.63,152.04,57651.0
2017-09-29 13:30:00,152.01,152.11,151.85,152.05,39905.0,152.01,152.11,151.85,152.05,39905.0
2017-09-29 14:00:00,152.05,152.09,151.69,151.85,56532.0,152.05,152.09,151.69,151.85,56532.0
2017-09-29 14:30:00,151.82,152.04,151.57,151.81,37956.0,151.82,152.04,151.57,151.81,37956.0
2017-09-29 15:00:00,151.83,152.2,151.82,152.02,55634.0,151.83,152.2,151.82,152.02,55634.0
2017-09-29 15:30:00,152.02,152.34,151.76,152.05,205705.0,152.02,152.34,151.76,152.05,205705.0
2017-10-02 09:30:00,151.23,152.77,150.86,152.54,122516.0,151.23,152.77,150.86,152.54,122516.0
2017-10-02 10:00:00,152.49,153.17,152.4,152.69,117628.0,152.49,153.17,152.4,152.69,117628.0
2017-10-02 10:30:00,152.69,153.07,151.27,151.58,90871.0,152.69,153.07,151.27,151.58,90871.0
2017-10-02 11:00:00,151.54,152.61,151.54,152.0,66460.0,151.54,152.61,151.54,152.0,66460.0
2017-10-02 11:30:00,151.96,152.11,150.57,150.57,117006.0,151.96,152.11,150.57,150.57,117006.0
2017-10-02 12:00:00,150.64,151.17,150.1,150.93,109559.0,150.64,151.17,150.1,150.93,109559.0
2017-10-02 12:30:00,150.97,151.75,150.82,151.73,64650.0,150.97,151.75,150.82,151.73,64650.0
2017-10-02 13:00:00,151.75,152.09,151.71,151.87,44007.0,151.75,152.09,151.71,151.87,44007.0
2017-10-02 13:30:00,151.85,152.36,151.32,151.46,49075.0,151.85,152.36,151.32,151.46,49075.0
2017-10-02 14:00:00,151.46,151.74,151.04,151.49,80189.0,151.46,151.74,151.04,151.49,80189.0
2017-10-02 14:30:00,151.46,151.63,150.81,151.51,58059.0,151.46,151.63,150.81,151.51,58059.0
2017-10-02 15:00:00,151.49,151.49,151.09,151.27,51901.0,151.49,151.49,151.09,151.27,51901.0
2017-10-02 15:30:00,151.31,152.4,151.2,152.22,186977.0,151.31,152.4,151.2,152.22,186977.0
2017-10-03 09:30:00,152.21,152.99,151.28,151.49,82338.0,152.21,152.99,151.28,151.49,82338.0
2017-10-03 10:00:00,151.43,151.52,150.18,151.02,64861.0,151.43,151.52,150.18,151.02,64861.0
2017-10-03 10:30:00,151.07,151.72,150.7,151.06,39025.0,151.07,151.72,150.7,151.06,39025.0
2017-10-03 11:00:00,151.01,151.71,150.54,151.49,49283.0,151.01,151.71,150.54,151.49,49283.0
2017-10-03 11:30:00,151.48,151.54,151.05,151.21,17152.0,151.48,151.54,151.05,151.21,17152.0
2017-10-03 12:00:00,151.4,151.63,151.23,151.51,18421.0,151.4,151.63,151.23,151.51,18421.0
2017-10-03 12:30:00,151.54,151.73,151.39,151.57,18946.0,151.54,151.73,151.39,151.57,18946.0
2017-10-03 13:00:00,151.57,152.04,151.57,152.04,29118.0,151.57,152.04,151.57,152.04,29118.0
2017-10-03 13:30:00,151.94,152.21,151.8,151.82,43165.0,151.94,152.21,151.8,151.82,43165.0
2017-10-03 14:00:00,151.84,152.05,151.52,151.62,23157.0,151.84,152.05,151.52,151.62,23157.0
2017-10-03 14:30:00,151.62,152.38,151.58,152.33,52390.0,151.62,152.38,151.58,152.33,52390.0
2017-10-03 15:00:00,152.33,152.65,152.16,152.44,47492.0,152.33,152.65,152.16,152.44,47492.0
2017-10-03 15:30:00,152.42,152.71,152.39,152.52,125568.0,152.42,152.71,152.39,152.52,125568.0
2017-10-04 09:30:00,152.26,153.82,151.36,153.58,113655.0,152.26,153.82,151.36,153.58,113655.0
2017-10-04 10:00:00,153.5,153.56,152.6,152.97,46898.0,153.5,153.56,152.6,152.97,46898.0
2017-10-04 10:30:00,152.91,153.05,152.38,152.94,42250.0,152.91,153.05,152.38,152.94,42250.0
2017-10-04 11:00:00,152.95,153.07,152.08,152.55,53053.0,152.95,153.07,152.08,152.55,53053.0
2017-10-04 11:30:00,152.49,152.57,152.04,152.44,35758.0,152.49,152.57,152.04,152.44,35758.0
2017-10-04 12:00:00,152.36,152.85,151.91,152.64,31176.0,152.36,152.85,151.91,152.64,31176.0
2017-10-04 12:30:00,152.68,153.05,152.44,152.94,24565.0,152.68,153.05,152.44,152.94,24565.0
2017-10-04 13:00:00,152.95,153.05,152.3,152.68,21429.0,152.95,153.05,152.3,152.68,21429.0
2017-10-04 13:30:00,152.76,152.76,151.79,152.11,27387.0,152.76,152.76,151.79,152.11,27387.0
2017-10-04 14:00:00,152.16,152.73,152.16,152.53,41876.0,152.16,152.73,152.16,152.53,41876.0
2017-10-04 14:30:00,152.5,152.59,152.2,152.51,39339.0,152.5,152.59,152.2,152.51,39339.0
2017-10-04 15:00:00,152.48,152.78,152.3,152.56,43135.0,152.48,152.78,152.3,152.56,43135.0
2017-10-04 15:30:00,152.56,152.65,152.3,152.53,137427.0,152.56,152.65,152.3,152.53,137427.0
2017-10-05 09:30:00,153.09,153.57,152.2,152.37,65181.0,153.09,153.57,152.2,152.37,65181.0
2017-10-05 10:00:00,152.37,152.87,152.27,152.74,53162.0,152.37,152.87,152.27,152.74,53162.0
2017-10-05 10:30:00,152.84,153.14,152.36,152.49,50062.0,152.84,153.14,152.36,152.49,50062.0
2017-10-05 11:00:00,152.46,152.93,152.24,152.92,68036.0,152.46,152.93,152.24,152.92,68036.0
2017-10-05 11:30:00,152.88,152.99,152.14,152.2,100252.0,152.88,152.99,152.14,152.2,100252.0
2017-10-05 12:00:00,152.18,152.49,151.92,151.93,40048.0,152.18,152.49,151.92,151.93,40048.0
2017-10-05 12:30:00,151.99,152.03,150.96,151.71,46843.0,151.99,152.03,150.96,151.71,46843.0
2017-10-05 13:00:00,151.78,152.03,151.64,151.88,33097.0,151.78,152.03,151.64,151.88,33097.0
2017-10-05 13:30:00,151.95,152.12,151.82,152.06,35807.0,151.95,152.12,151.82,152.06,35807.0
2017-10-05 14:00:00,152.04,152.39,152.02,152.03,27897.0,152.04,152.39,152.02,152.03,27897.0
2017-10-05 14:30:00,152.01,152.75,152.01,152.73,64068.0,152.01,152.75,152.01,152.73,64068.0
2017-10-05 15:00:00,152.76,153.05,152.49,152.57,56999.0,152.76,153.05,152.49,152.57,56999.0
2017-10-05 15:30:00,152.58,152.73,152.18,152.34,192163.0,152.58,152.73,152.18,152.34,192163.0
2017-10-06 09:30:00,152.43,155.59,152.31,155.03,204599.0,152.43,155.59,152.31,155.03,204599.0
2017-10-06 10:00:00,154.95,155.65,154.33,154.39,109160.0,154.95,155.65,154.33,154.39,109160.0
2017-10-06 10:30:00,154.43,156.0,154.39,155.7,141684.0,154.43,156.0,154.39,155.7,141684.0
2017-10-06 11:00:00,155.61,156.46,155.61,155.97,74507.0,155.61,156.46,155.61,155.97,74507.0
2017-10-06 11:30:00,155.96,156.38,155.49,156.13,72100.0,155.96,156.38,155.49,156.13,72100.0
2017-10-06 12:00:00,156.07,156.14,155.12,155.16,54615.0,156.07,156.14,155.12,155.16,54615.0
2017-10-06 12:30:00,155.1,155.21,154.74,154.95,48076.0,155.1,155.21,154.74,154.95,48076.0
2017-10-06 13:00:00,155.02,155.63,154.85,155.53,48739.0,155.02,155.63,154.85,155.53,48739.0
2017-10-06 13:30:00,155.52,155.52,154.86,155.45,83747.0,155.52,155.52,154.86,155.45,83747.0
2017-10-06 14:00:00,155.4,155.77,155.21,155.43,57054.0,155.4,155.77,155.21,155.43,57054.0
2017-10-06 14:30:00,155.4,155.62,155.22,155.46,49966.0,155.4,155.62,155.22,155.46,49966.0
2017-10-06 15:00:00,155.42,155.57,155.21,155.31,61049.0,155.42,155.57,155.21,155.31,61049.0
2017-10-06 15:30:00,155.28,155.5,155.01,155.09,187249.0,155.28,155.5,155.01,155.09,187249.0
2017-10-09 09:30:00,155.85,157.29,154.46,157.28,170948.0,155.85,157.29,154.46,157.28,170948.0
2017-10-09 10:00:00,157.14,157.23,155.71,155.9,71758.0,157.14,157.23,155.71,155.9,71758.0
2017-10-09 10:30:00,155.85,156.18,155.22,155.87,34952.0,155.85,156.18,155.22,155.87,34952.0
2017-10-09 11:00:00,155.78,156.14,155.52,155.74,40029.0,155.78,156.14,155.52,155.74,40029.0
2017-10-09 11:30:00,155.72,156.09,155.67,155.99,18228.0,155.72,156.09,155.67,155.99,18228.0
2017-10-09 12:00:00,155.96,156.01,155.42,155.96,33547.0,155.96,156.01,155.42,155.96,33547.0
2017-10-09 12:30:00,156.06,156.31,155.66,155.71,51806.0,156.06,156.31,155.66,155.71,51806.0
2017-10-09 13:00:00,155.7,155.82,155.47,155.53,15979.0,155.7,155.82,155.47,155.53,15979.0
2017-10-09 13:30:00,155.52,156.24,155.52,156.24,52571.0,155.52,156.24,155.52,156.24,52571.0
2017-10-09 14:00:00,156.19,157.23,156.02,156.21,92797.0,156.19,157.23,156.02,156.21,92797.0
2017-10-09 14:30:00,156.13,156.59,155.87,156.06,71405.0,156.13,156.59,155.87,156.06,71405.0
2017-10-09 15:00:00,155.92,156.15,155.67,156.09,49157.0,155.92,156.15,155.67,156.09,49157.0
2017-10-09 15:30:00,156.09,156.12,155.09,155.55,207481.0,156.09,156.12,155.09,155.55,207481.0
2017-10-10 09:30:00,155.19,156.23,154.74,155.47,122689.0,155.19,156.23,154.74,155.47,122689.0
2017-10-10 10:00:00,155.37,155.5,153.5,154.39,89389.0,155.37,155.5,153.5,154.39,89389.0
2017-10-10 10:30:00,154.34,154.38,153.75,154.08,41705.0,154.34,154.38,153.75,154.08,41705.0
2017-10-10 11:00:00,154.09,154.69,153.8,153.93,40000.0,154.09,154.69,153.8,153.93,40000.0
2017-10-10 11:30:00,154.11,154.81,153.98,154.45,63363.0,154.11,154.81,153.98,154.45,63363.0
2017-10-10 12:00:00,154.47,154.82,154.21,154.31,33830.0,154.47,154.82,154.21,154.31,33830.0
2017-10-10 12:30:00,154.31,154.94,154.26,154.6,43058.0,154.31,154.94,154.26,154.6,43058.0
2017-10-10 13:00:00,154.61,154.81,154.39,154.75,16352.0,154.61,154.81,154.39,154.75,16352.0
2017-10-10 13:30:00,154.82,155.1,154.56,154.76,31900.0,154.82,155.1,154.56,154.76,31900.0
2017-10-10 14:00:00,154.76,154.83,154.33,154.75,27213.0,154.76,154.83,154.33,154.75,27213.0
2017-10-10 14:30:00,154.78,155.09,154.52,154.79,19668.0,154.78,155.09,154.52,154.79,19668.0
2017-10-10 15:00:00,154.77,155.06,154.48,154.52,50171.0,154.77,155.06,154.48,154.52,50171.0
2017-10-10 15:30:00,154.58,154.63,154.16,154.51,133894.0,154.58,154.63,154.16,154.51,133894.0
2017-10-11 09:30:00,153.85,154.49,152.95,154.01,83400.0,153.85,154.49,152.95,154.01,83400.0
2017-10-11 10:00:00,153.99,154.0,152.55,153.18,91952.0,153.99,154.0,152.55,153.18,91952.0
2017-10-11 10:30:00,153.24,153.29,152.12,152.51,61160.0,153.24,153.29,152.12,152.51,61160.0
2017-10-11 11:00:00,152.51,152.85,152.33,152.61,54347.0,152.51,152.85,152.33,152.61,54347.0
2017-10-11 11:30:00,152.61,152.67,151.89,152.04,62227.0,152.61,152.67,151.89,152.04,62227.0
2017-10-11 12:00:00,151.99,152.66,151.65,152.11,104432.0,151.99,152.66,151.65,152.11,104432.0
2017-10-11 12:30:00,152.22,152.62,152.2,152.52,54682.0,152.22,152.62,152.2,152.52,54682.0
2017-10-11 13:00:00,152.52,152.6,152.28,152.5,46437.0,152.52,152.6,152.28,152.5,46437.0
2017-10-11 13:30:00,152.5,152.76,152.46,152.55,43861.0,152.5,152.76,152.46,152.55,43861.0
2017-10-11 14:00:00,152.53,153.27,152.52,153.13,104653.0,152.53,153.27,152.52,153.13,104653.0
2017-10-11 14:30:00,153.12,153.22,152.65,153.2,68512.0,153.12,153.22,152.65,153.2,68512.0
2017-10-11 15:00:00,153.21,154.07,153.2,154.01,184063.0,153.21,154.07,153.2,154.01,184063.0
2017-10-11 15:30:00,153.99,154.64,153.97,154.01,434178.0,153.99,154.64,153.97,154.01,434178.0
2017-10-12 09:30:00,152.93,154.37,152.84,153.28,152090.0,152.93,154.37,152.84,153.28,152090.0
2017-10-12 10:00:00,153.25,153.93,153.02,153.75,68616.0,153.25,153.93,153.02,153.75,68616.0
2017-10-12 10:30:00,153.74,154.85,153.58,154.55,97925.0,153.74,154.85,153.58,154.55,97925.0
2017-10-12 11:00:00,154.46,154.66,154.21,154.44,53802.0,154.46,154.66,154.21,154.44,53802.0
2017-10-12 11:30:00,154.44,154.85,154.26,154.64,51210.0,154.44,154.85,154.26,154.64,51210.0
2017-10-12 12:00:00,154.64,154.84,154.5,154.54,64069.0,154.64,154.84,154.5,154.54,64069.0
2017-10-12 12:30:00,154.55,154.68,154.11,154.32,29592.0,154.55,154.68,154.11,154.32,29592.0
2017-10-12 13:00:00,154.31,154.41,154.04,154.31,33459.0,154.31,154.41,154.04,154.31,33459.0
2017-10-12 13:30:00,154.31,154.73,153.9,153.94,57653.0,154.31,154.73,153.9,153.94,57653.0
2017-10-12 14:00:00,153.95,154.03,153.51,153.82,48456.0,153.95,154.03,153.51,153.82,48456.0
2017-10-12 14:30:00,153.8,153.89,153.59,153.74,42659.0,153.8,153.89,153.59,153.74,42659.0
2017-10-12 15:00:00,153.74,154.25,153.72,154.13,47036.0,153.74,154.25,153.72,154.13,47036.0
2017-10-12 15:30:00,154.14,154.59,153.78,153.94,177388.0,154.14,154.59,153.78,153.94,177388.0
2017-10-13 09:30:00,155.0,155.49,153.5,153.59,145354.0,155.0,155.49,153.5,153.59,145354.0
2017-10-13 10:00:00,153.83,154.25,153.14,153.87,54135.0,153.83,154.25,153.14,153.87,54135.0
2017-10-13 10:30:00,153.97,154.31,153.08,153.28,44899.0,153.97,154.31,153.08,153.28,44899.0
2017-10-13 11:00:00,153.39,153.55,153.07,153.32,32149.0,153.39,153.55,153.07,153.32,32149.0
2017-10-13 11:30:00,153.34,153.76,153.23,153.47,45153.0,153.34,153.76,153.23,153.47,45153.0
2017-10-13 12:00:00,153.54,153.71,153.26,153.64,15954.0,153.54,153.71,153.26,153.64,15954.0
2017-10-13 12:30:00,153.52,153.66,153.3,153.39,40623.0,153.52,153.66,153.3,153.39,40623.0
2017-10-13 13:00:00,153.38,153.49,153.07,153.48,65048.0,153.38,153.49,153.07,153.48,65048.0
2017-10-13 13:30:00,153.4,153.66,153.22,153.42,44991.0,153.4,153.66,153.22,153.42,44991.0
2017-10-13 14:00:00,153.4,153.49,153.17,153.31,15464.0,153.4,153.49,153.17,153.31,15464.0
2017-10-13 14:30:00,153.28,153.69,153.22,153.56,19498.0,153.28,153.69,153.22,153.56,19498.0
2017-10-13 15:00:00,153.59,153.75,153.4,153.59,24146.0,153.59,153.75,153.4,153.59,24146.0
2017-10-13 15:30:00,153.58,153.58,152.68,152.92,140745.0,153.58,153.58,152.68,152.92,140745.0
2017-10-16 09:30:00,153.11,156.43,153.1,156.41,205976.0,153.11,156.43,153.1,156.41,205976.0
2017-10-16 10:00:00,156.41,156.85,155.78,155.97,314524.0,156.41,156.85,155.78,155.97,314524.0
2017-10-16 10:30:00,155.85,156.75,155.57,156.75,265798.0,155.85,156.75,155.57,156.75,265798.0
2017-10-16 11:00:00,156.72,157.78,156.09,157.54,224095.0,156.72,157.78,156.09,157.54,224095.0
2017-10-16 11:30:00,157.5,157.64,156.21,156.21,85550.0,157.5,157.64,156.21,156.21,85550.0
2017-10-16 12:00:00,156.08,156.33,155.0,155.52,67645.0,156.08,156.33,155.0,155.52,67645.0
2017-10-16 12:30:00,155.46,155.54,155.02,155.08,46353.0,155.46,155.54,155.02,155.08,46353.0
2017-10-16 13:00:00,155.05,155.09,154.21,154.88,60523.0,155.05,155.09,154.21,154.88,60523.0
2017-10-16 13:30:00,154.79,155.09,154.57,155.02,48526.0,154.79,155.09,154.57,155.02,48526.0
2017-10-16 14:00:00,155.02,155.13,154.73,154.96,92838.0,155.02,155.13,154.73,154.96,92838.0
2017-10-16 14:30:00,154.98,155.24,154.67,154.76,86930.0,154.98,155.24,154.67,154.76,86930.0
2017-10-16 15:00:00,154.76,154.8,154.34,154.7,127691.0,154.76,154.8,154.34,154.7,127691.0
2017-10-16 15:30:00,154.74,154.95,154.21,154.7,188450.0,154.74,154.95,154.21,154.7,188450.0
2017-10-17 09:30:00,154.55,156.0,154.02,154.15,71099.0,154.55,156.0,154.02,154.15,71099.0
2017-10-17 10:00:00,154.25,155.13,154.08,155.03,32763.0,154.25,155.13,154.08,155.03,32763.0
2017-10-17 10:30:00,155.13,155.69,154.92,155.42,62888.0,155.13,155.69,154.92,155.42,62888.0
2017-10-17 11:00:00,155.5,155.54,154.95,155.11,32426.0,155.5,155.54,154.95,155.11,32426.0
2017-10-17 11:30:00,155.12,155.12,154.61,154.94,24442.0,155.12,155.12,154.61,154.94,24442.0
2017-10-17 12:00:00,155.01,155.15,154.6,154.75,26014.0,155.01,155.15,154.6,154.75,26014.0
2017-10-17 12:30:00,154.71,155.24,154.6,155.18,22948.0,154.71,155.24,154.6,155.18,22948.0
2017-10-17 13:00:00,155.17,155.46,154.84,154.88,27644.0,155.17,155.46,154.84,154.88,27644.0
2017-10-17 13:30:00,154.84,155.25,154.79,155.09,29031.0,154.84,155.25,154.79,155.09,29031.0
2017-10-17 14:00:00,155.14,155.33,155.07,155.31,45981.0,155.14,155.33,155.07,155.31,45981.0
2017-10-17 14:30:00,155.33,155.33,154.93,154.93,23295.0,155.33,155.33,154.93,154.93,23295.0
2017-10-17 15:00:00,154.94,155.45,154.94,155.13,34320.0,154.94,155.45,154.94,155.13,34320.0
2017-10-17 15:30:00,155.14,155.51,154.97,155.06,142565.0,155.14,155.51,154.97,155.06,142565.0
2017-10-18 09:30:00,155.29,158.04,155.27,155.98,146470.0,155.29,158.04,155.27,155.98,146470.0
2017-10-18 10:00:00,156.07,156.22,154.64,154.82,119559.0,156.07,156.22,154.64,154.82,119559.0
2017-10-18 10:30:00,154.84,155.07,154.61,154.87,55489.0,154.84,155.07,154.61,154.87,55489.0
2017-10-18 11:00:00,154.78,154.8,154.05,154.38,26781.0,154.78,154.8,154.05,154.38,26781.0
2017-10-18 11:30:00,154.4,154.5,154.15,154.3,48477.0,154.4,154.5,154.15,154.3,48477.0
2017-10-18 12:00:00,154.3,154.39,154.02,154.25,41864.0,154.3,154.39,154.02,154.25,41864.0
2017-10-18 12:30:00,154.26,154.69,154.24,154.39,69764.0,154.26,154.69,154.24,154.39,69764.0
2017-10-18 13:00:00,154.44,154.7,154.17,154.17,25579.0,154.44,154.7,154.17,154.17,25579.0
2017-10-18 13:30:00,154.15,154.48,154.1,154.47,18241.0,154.15,154.48,154.1,154.47,18241.0
2017-10-18 14:00:00,154.47,154.9,154.34,154.55,31669.0,154.47,154.9,154.34,154.55,31669.0
2017-10-18 14:30:00,154.46,154.67,154.33,154.47,31984.0,154.46,154.67,154.33,154.47,31984.0
2017-10-18 15:00:00,154.5,154.75,154.44,154.59,24011.0,154.5,154.75,154.44,154.59,24011.0
2017-10-18 15:30:00,154.54,154.86,154.49,154.86,153583.0,154.54,154.86,154.49,154.86,153583.0
2017-10-19 09:30:00,154.57,155.79,154.15,154.96,80333.0,154.57,155.79,154.15,154.96,80333.0
2017-10-19 10:00:00,154.9,155.3,154.45,154.82,88147.0,154.9,155.3,154.45,154.82,88147.0
2017-10-19 10:30:00,154.83,154.94,154.21,154.22,36315.0,154.83,154.94,154.21,154.22,36315.0
2017-10-19 11:00:00,154.3,154.43,154.15,154.27,41434.0,154.3,154.43,154.15,154.27,41434.0
2017-10-19 11:30:00,154.26,154.55,153.07,153.18,54405.0,154.26,154.55,153.07,153.18,54405.0
2017-10-19 12:00:00,153.14,153.26,152.42,153.04,48909.0,153.14,153.26,152.42,153.04,48909.0
2017-10-19 12:30:00,153.1,153.89,152.94,153.77,41718.0,153.1,153.89,152.94,153.77,41718.0
2017-10-19 13:00:00,153.74,154.13,153.32,153.56,75796.0,153.74,154.13,153.32,153.56,75796.0
2017-10-19 13:30:00,153.59,154.24,153.31,154.07,53361.0,153.59,154.24,153.31,154.07,53361.0
2017-10-19 14:00:00,154.08,154.2,153.8,153.8,52305.0,154.08,154.2,153.8,153.8,52305.0
2017-10-19 14:30:00,153.8,154.11,153.77,154.04,51978.0,153.8,154.11,153.77,154.04,51978.0
2017-10-19 15:00:00,154.04,154.47,153.96,154.24,71498.0,154.04,154.47,153.96,154.24,71498.0
2017-10-19 15:30:00,154.24,154.78,153.92,154.59,198490.0,154.24,154.78,153.92,154.59,198490.0
2017-10-20 09:30:00,154.97,155.85,153.06,153.56,132426.0,154.97,155.85,153.06,153.56,132426.0
2017-10-20 10:00:00,153.62,154.32,153.01,153.06,84002.0,153.62,154.32,153.01,153.06,84002.0
2017-10-20 10:30:00,153.04,154.32,152.81,153.4,98966.0,153.04,154.32,152.81,153.4,98966.0
2017-10-20 11:00:00,153.39,154.28,153.39,153.88,40747.0,153.39,154.28,153.39,153.88,40747.0
2017-10-20 11:30:00,154.0,154.12,153.4,153.43,47988.0,154.0,154.12,153.4,153.43,47988.0
2017-10-20 12:00:00,153.39,153.4,152.67,153.21,31977.0,153.39,153.4,152.67,153.21,31977.0
2017-10-20 12:30:00,153.22,153.24,152.64,153.06,38284.0,153.22,153.24,152.64,153.06,38284.0
2017-10-20 13:00:00,152.93,153.14,152.66,153.01,42238.0,152.93,153.14,152.66,153.01,42238.0
2017-10-20 13:30:00,153.0,153.16,152.6,153.15,47125.0,153.0,153.16,152.6,153.15,47125.0
2017-10-20 14:00:00,153.12,153.68,153.12,153.36,42097.0,153.12,153.68,153.12,153.36,42097.0
2017-10-20 14:30:00,153.41,153.99,153.36,153.86,56455.0,153.41,153.99,153.36,153.86,56455.0
2017-10-20 15:00:00,153.86,154.05,153.78,154.03,62926.0,153.86,154.05,153.78,154.03,62926.0
2017-10-20 15:30:00,154.03,154.87,154.03,154.61,201368.0,154.03,154.87,154.03,154.61,201368.0
2017-10-23 09:30:00,155.32,155.35,153.8,154.07,116310.0,155.32,155.35,153.8,154.07,116310.0
2017-10-23 10:00:00,154.05,154.26,153.28,153.68,92835.0,154.05,154.26,153.28,153.68,92835.0
2017-10-23 10:30:00,153.78,154.15,153.59,153.64,69434.0,153.78,154.15,153.59,153.64,69434.0
2017-10-23 11:00:00,153.7,153.7,153.06,153.15,103181.0,153.7,153.7,153.06,153.15,103181.0
2017-10-23 11:30:00,153.18,153.18,152.47,152.8,58093.0,153.18,153.18,152.47,152.8,58093.0
2017-10-23 12:00:00,152.86,153.05,152.32,152.49,45466.0,152.86,153.05,152.32,152.49,45466.0
2017-10-23 12:30:00,152.48,152.65,152.22,152.52,49910.0,152.48,152.65,152.22,152.52,49910.0
2017-10-23 13:00:00,152.47,152.58,152.1,152.13,45564.0,152.47,152.58,152.1,152.13,45564.0
2017-10-23 13:30:00,152.15,152.53,151.91,152.24,74281.0,152.15,152.53,151.91,152.24,74281.0
2017-10-23 14:00:00,152.22,152.4,151.63,152.03,50430.0,152.22,152.4,151.63,152.03,50430.0
2017-10-23 14:30:00,152.11,152.27,151.76,151.93,48110.0,152.11,152.27,151.76,151.93,48110.0
2017-10-23 15:00:00,151.97,152.12,151.65,151.72,71279.0,151.97,152.12,151.65,151.72,71279.0
2017-10-23 15:30:00,151.72,151.77,150.68,151.07,230803.0,151.72,151.77,150.68,151.07,230803.0
2017-10-24 09:30:00,151.06,151.94,148.7,148.96,173825.0,151.06,151.94,148.7,148.96,173825.0
2017-10-24 10:00:00,148.91,149.47,148.34,148.84,149269.0,148.91,149.47,148.34,148.84,149269.0
2017-10-24 10:30:00,148.84,149.99,148.79,149.83,77221.0,148.84,149.99,148.79,149.83,77221.0
2017-10-24 11:00:00,149.85,150.87,149.76,150.87,143344.0,149.85,150.87,149.76,150.87,143344.0
2017-10-24 11:30:00,150.85,152.15,150.67,151.64,104105.0,150.85,152.15,150.67,151.64,104105.0
2017-10-24 12:00:00,151.52,152.17,151.46,151.83,54238.0,151.52,152.17,151.46,151.83,54238.0
2017-10-24 12:30:00,151.84,152.32,151.53,151.87,49168.0,151.84,152.32,151.53,151.87,49168.0
2017-10-24 13:00:00,151.87,152.19,151.47,152.08,84352.0,151.87,152.19,151.47,152.08,84352.0
2017-10-24 13:30:00,152.11,152.87,151.71,152.72,71836.0,152.11,152.87,151.71,152.72,71836.0
2017-10-24 14:00:00,152.59,152.75,151.5,151.59,68333.0,152.59,152.75,151.5,151.59,68333.0
2017-10-24 14:30:00,151.51,151.73,151.45,151.66,118728.0,151.51,151.73,151.45,151.66,118728.0
2017-10-24 15:00:00,151.58,151.97,151.15,151.28,86774.0,151.58,151.97,151.15,151.28,86774.0
2017-10-24 15:30:00,151.28,151.46,150.74,151.1,119190.0,151.28,151.46,150.74,151.1,119190.0
2017-10-25 09:30:00,150.08,151.09,149.66,149.77,78411.0,150.08,151.09,149.66,149.77,78411.0
2017-10-25 10:00:00,149.66,150.38,149.47,150.38,102364.0,149.66,150.38,149.47,150.38,102364.0
2017-10-25 10:30:00,150.32,150.37,149.11,149.31,75051.0,150.32,150.37,149.11,149.31,75051.0
2017-10-25 11:00:00,149.41,149.49,147.68,147.93,91638.0,149.41,149.49,147.68,147.93,91638.0
2017-10-25 11:30:00,147.85,148.01,147.42,147.6,76819.0,147.85,148.01,147.42,147.6,76819.0
2017-10-25 12:00:00,147.6,147.64,147.16,147.34,93664.0,147.6,147.64,147.16,147.34,93664.0
2017-10-25 12:30:00,147.37,147.84,147.2,147.83,137889.0,147.37,147.84,147.2,147.83,137889.0
2017-10-25 13:00:00,147.91,147.96,147.25,147.4,64958.0,147.91,147.96,147.25,147.4,64958.0
2017-10-25 13:30:00,147.42,147.91,147.29,147.76,103282.0,147.42,147.91,147.29,147.76,103282.0
2017-10-25 14:00:00,147.76,148.67,147.38,148.56,102388.0,147.76,148.67,147.38,148.56,102388.0
2017-10-25 14:30:00,148.56,148.56,147.26,147.35,90590.0,148.56,148.56,147.26,147.35,90590.0
2017-10-25 15:00:00,147.36,147.36,146.08,146.88,183998.0,147.36,147.36,146.08,146.88,183998.0
2017-10-25 15:30:00,146.91,147.4,146.33,146.64,435927.0,146.91,147.4,146.33,146.64,435927.0
2017-10-26 09:30:00,144.88,145.29,141.04,141.44,366097.0,144.88,145.29,141.04,141.44,366097.0
2017-10-26 10:00:00,141.44,143.76,139.05,143.65,450757.0,141.44,143.76,139.05,143.65,450757.0
2017-10-26 10:30:00,143.63,146.24,143.57,145.99,407190.0,143.63,146.24,143.57,145.99,407190.0
2017-10-26 11:00:00,145.97,147.43,145.72,146.97,278929.0,145.97,147.43,145.72,146.97,278929.0
2017-10-26 11:30:00,146.98,147.07,144.51,145.22,233018.0,146.98,147.07,144.51,145.22,233018.0
2017-10-26 12:00:00,145.22,147.08,144.59,144.89,113371.0,145.22,147.08,144.59,144.89,113371.0
2017-10-26 12:30:00,144.84,145.03,142.34,142.49,107904.0,144.84,145.03,142.34,142.49,107904.0
2017-10-26 13:00:00,142.61,142.84,141.35,142.47,94725.0,142.61,142.84,141.35,142.47,94725.0
2017-10-26 13:30:00,142.24,143.58,142.22,143.3,73223.0,142.24,143.58,142.22,143.3,73223.0
2017-10-26 14:00:00,143.25,143.25,142.28,142.4,111518.0,143.25,143.25,142.28,142.4,111518.0
2017-10-26 14:30:00,142.42,142.69,141.79,141.88,123805.0,142.42,142.69,141.79,141.88,123805.0
2017-10-26 15:00:00,141.94,142.56,141.94,142.0,175449.0,141.94,142.56,141.94,142.0,175449.0
2017-10-26 15:30:00,142.0,144.85,141.81,143.7,461724.0,142.0,144.85,141.81,143.7,461724.0
2017-10-27 09:30:00,141.17,143.87,141.02,143.84,285680.0,141.17,143.87,141.02,143.84,285680.0
2017-10-27 10:00:00,143.76,144.94,143.38,144.68,121739.0,143.76,144.94,143.38,144.68,121739.0
2017-10-27 10:30:00,144.62,147.42,144.47,146.99,159359.0,144.62,147.42,144.47,146.99,159359.0
2017-10-27 11:00:00,147.09,147.29,145.56,146.58,157318.0,147.09,147.29,145.56,146.58,157318.0
2017-10-27 11:30:00,146.58,148.28,146.04,147.96,127010.0,146.58,148.28,146.04,147.96,127010.0
2017-10-27 12:00:00,147.94,148.11,147.13,147.71,83899.0,147.94,148.11,147.13,147.71,83899.0
2017-10-27 12:30:00,147.71,147.93,147.27,147.63,63769.0,147.71,147.93,147.27,147.63,63769.0
2017-10-27 13:00:00,147.61,148.09,147.31,147.58,69253.0,147.61,148.09,147.31,147.58,69253.0
2017-10-27 13:30:00,147.57,148.33,147.36,148.32,139080.0,147.57,148.33,147.36,148.32,139080.0
2017-10-27 14:00:00,148.33,148.8,148.14,148.55,110235.0,148.33,148.8,148.14,148.55,110235.0
2017-10-27 14:30:00,148.52,148.94,148.5,148.64,140027.0,148.52,148.94,148.5,148.64,140027.0
2017-10-27 15:00:00,148.68,149.72,148.55,149.45,184445.0,148.68,149.72,148.55,149.45,184445.0
2017-10-27 15:30:00,149.5,150.15,149.4,150.06,537390.0,149.5,150.15,149.4,150.06,537390.0
2017-10-30 09:30:00,149.71,152.8,149.13,150.9,204315.0,149.71,152.8,149.13,150.9,204315.0
2017-10-30 10:00:00,150.87,150.93,149.88,150.43,188591.0,150.87,150.93,149.88,150.43,188591.0
2017-10-30 10:30:00,150.47,150.96,149.94,150.08,91054.0,150.47,150.96,149.94,150.08,91054.0
2017-10-30 11:00:00,150.12,150.12,148.97,149.43,52034.0,150.12,150.12,148.97,149.43,52034.0
2017-10-30 11:30:00,149.44,149.91,149.09,149.62,66953.0,149.44,149.91,149.09,149.62,66953.0
2017-10-30 12:00:00,149.58,149.94,149.28,149.77,75930.0,149.58,149.94,149.28,149.77,75930.0
2017-10-30 12:30:00,149.71,150.89,149.57,150.4,94322.0,149.71,150.89,149.57,150.4,94322.0
2017-10-30 13:00:00,150.38,150.98,150.0,150.03,76637.0,150.38,150.98,150.0,150.03,76637.0
2017-10-30 13:30:00,150.09,150.13,149.15,149.2,59760.0,150.09,150.13,149.15,149.2,59760.0
2017-10-30 14:00:00,149.19,150.27,148.86,149.99,55897.0,149.19,150.27,148.86,149.99,55897.0
2017-10-30 14:30:00,149.99,150.07,149.33,149.41,49207.0,149.99,150.07,149.33,149.41,49207.0
2017-10-30 15:00:00,149.43,149.74,148.96,149.25,223769.0,149.43,149.74,148.96,149.25,223769.0
2017-10-30 15:30:00,149.18,149.78,149.1,149.51,178496.0,149.18,149.78,149.1,149.51,178496.0
2017-10-31 09:30:00,149.34,149.34,147.0,147.15,146358.0,149.34,149.34,147.0,147.15,146358.0
2017-10-31 10:00:00,147.16,147.28,145.44,145.44,171161.0,147.16,147.28,145.44,145.44,171161.0
2017-10-31 10:30:00,145.5,146.08,144.38,144.5,208380.0,145.5,146.08,144.38,144.5,208380.0
2017-10-31 11:00:00,144.5,144.97,142.73,142.87,177666.0,144.5,144.97,142.73,142.87,177666.0
2017-10-31 11:30:00,142.75,145.99,141.82,145.17,264737.0,142.75,145.99,141.82,145.17,264737.0
2017-10-31 12:00:00,145.22,145.99,143.99,144.0,179622.0,145.22,145.99,143.99,144.0,179622.0
2017-10-31 12:30:00,144.01,144.89,143.55,144.86,90971.0,144.01,144.89,143.55,144.86,90971.0
2017-10-31 13:00:00,144.82,145.65,144.71,145.09,102386.0,144.82,145.65,144.71,145.09,102386.0
2017-10-31 13:30:00,145.08,145.17,143.98,145.17,71263.0,145.08,145.17,143.98,145.17,71263.0
2017-10-31 14:00:00,145.17,145.44,144.61,145.3,66304.0,145.17,145.44,144.61,145.3,66304.0
2017-10-31 14:30:00,145.29,145.44,144.25,144.62,72925.0,145.29,145.44,144.25,144.62,72925.0
2017-10-31 15:00:00,144.64,146.18,144.53,145.88,133325.0,144.64,146.18,144.53,145.88,133325.0
2017-10-31 15:30:00,145.88,146.42,145.69,146.24,253369.0,145.88,146.42,145.69,146.24,253369.0
2017-11-01 09:30:00,147.35,147.35,143.23,143.99,308923.0,147.35,147.35,143.23,143.99,308923.0
2017-11-01 10:00:00,143.92,144.39,143.32,143.71,163821.0,143.92,144.39,143.32,143.71,163821.0
2017-11-01 10:30:00,143.78,144.21,143.17,143.49,205280.0,143.78,144.21,143.17,143.49,205280.0
2017-11-01 11:00:00,143.53,145.49,143.42,145.49,104468.0,143.53,145.49,143.42,145.49,104468.0
2017-11-01 11:30:00,145.45,145.71,144.78,145.3,236722.0,145.45,145.71,144.78,145.3,236722.0
2017-11-01 12:00:00,145.32,146.57,145.31,145.84,163703.0,145.32,146.57,145.31,145.84,163703.0
2017-11-01 12:30:00,145.86,145.86,143.64,143.64,113159.0,145.86,145.86,143.64,143.64,113159.0
2017-11-01 13:00:00,143.65,143.66,142.76,143.05,54494.0,143.65,143.66,142.76,143.05,54494.0
2017-11-01 13:30:00,143.06,143.4,142.91,143.25,45670.0,143.06,143.4,142.91,143.25,45670.0
2017-11-01 14:00:00,143.19,143.27,142.39,142.73,49350.0,143.19,143.27,142.39,142.73,49350.0
2017-11-01 14:30:00,142.72,143.03,142.39,142.81,70755.0,142.72,143.03,142.39,142.81,70755.0
2017-11-01 15:00:00,142.81,143.52,142.71,143.1,87264.0,142.81,143.52,142.71,143.1,87264.0
2017-11-01 15:30:00,143.11,143.11,142.52,142.61,257190.0,143.11,143.11,142.52,142.61,257190.0
2017-11-02 09:30:00,142.01,144.5,142.01,143.64,138189.0,142.01,144.5,142.01,143.64,138189.0
2017-11-02 10:00:00,143.64,144.48,143.1,144.36,121875.0,143.64,144.48,143.1,144.36,121875.0
2017-11-02 10:30:00,144.27,145.76,143.73,143.84,232054.0,144.27,145.76,143.73,143.84,232054.0
2017-11-02 11:00:00,143.98,145.24,143.93,144.85,118213.0,143.98,145.24,143.93,144.85,118213.0
2017-11-02 11:30:00,144.89,146.51,144.58,146.0,131650.0,144.89,146.51,144.58,146.0,131650.0
2017-11-02 12:00:00,146.0,146.15,145.37,146.05,108299.0,146.0,146.15,145.37,146.05,108299.0
2017-11-02 12:30:00,146.0,146.13,144.42,144.72,93114.0,146.0,146.13,144.42,144.72,93114.0
2017-11-02 13:00:00,144.7,145.07,144.17,144.69,84614.0,144.7,145.07,144.17,144.69,84614.0
2017-11-02 13:30:00,144.7,145.28,144.32,144.63,91554.0,144.7,145.28,144.32,144.63,91554.0
2017-11-02 14:00:00,144.68,145.22,144.46,145.01,82844.0,144.68,145.22,144.46,145.01,82844.0
2017-11-02 14:30:00,145.06,145.15,144.74,144.82,74132.0,145.06,145.15,144.74,144.82,74132.0
2017-11-02 15:00:00,144.82,145.16,144.8,145.12,87909.0,144.82,145.16,144.8,145.12,87909.0
2017-11-02 15:30:00,145.09,145.34,144.67,144.92,222595.0,145.09,145.34,144.67,144.92,222595.0
2017-11-03 09:30:00,143.05,147.48,142.99,146.79,207926.0,143.05,147.48,142.99,146.79,207926.0
2017-11-03 10:00:00,146.77,147.49,146.29,146.63,270603.0,146.77,147.49,146.29,146.63,270603.0
2017-11-03 10:30:00,146.86,147.96,145.85,147.64,123995.0,146.86,147.96,145.85,147.64,123995.0
2017-11-03 11:00:00,147.69,147.8,147.04,147.63,84465.0,147.69,147.8,147.04,147.63,84465.0
2017-11-03 11:30:00,147.54,148.38,147.54,148.38,78619.0,147.54,148.38,147.54,148.38,78619.0
2017-11-03 12:00:00,148.38,149.44,147.8,149.41,65112.0,148.38,149.44,147.8,149.41,65112.0
2017-11-03 12:30:00,149.44,149.54,148.92,149.17,72964.0,149.44,149.54,148.92,149.17,72964.0
2017-11-03 13:00:00,149.21,149.87,149.03,149.59,43913.0,149.21,149.87,149.03,149.59,43913.0
2017-11-03 13:30:00,149.63,149.73,149.05,149.34,75934.0,149.63,149.73,149.05,149.34,75934.0
2017-11-03 14:00:00,149.32,149.5,148.86,149.5,95484.0,149.32,149.5,148.86,149.5,95484.0
2017-11-03 14:30:00,149.44,149.65,149.27,149.5,64987.0,149.44,149.65,149.27,149.5,64987.0
2017-11-03 15:00:00,149.53,149.78,149.34,149.53,85206.0,149.53,149.78,149.34,149.53,85206.0
2017-11-03 15:30:00,149.52,150.08,149.52,149.96,228532.0,149.52,150.08,149.52,149.96,228532.0
2017-11-06 09:30:00,148.17,150.59,148.17,148.82,90473.0,148.17,150.59,148.17,148.82,90473.0
2017-11-06 10:00:00,148.84,149.48,148.6,149.07,79437.0,148.84,149.48,148.6,149.07,79437.0
2017-11-06 10:30:00,149.1,149.28,148.29,148.64,74938.0,149.1,149.28,148.29,148.64,74938.0
2017-11-06 11:00:00,148.51,148.56,148.03,148.04,51851.0,148.51,148.56,148.03,148.04,51851.0
2017-11-06 11:30:00,148.04,148.04,146.83,147.2,92091.0,148.04,148.04,146.83,147.2,92091.0
2017-11-06 12:00:00,147.25,148.15,147.23,148.0,46596.0,147.25,148.15,147.23,148.0,46596.0
2017-11-06 12:30:00,148.01,148.12,147.35,147.65,48571.0,148.01,148.12,147.35,147.65,48571.0
2017-11-06 13:00:00,147.65,148.36,147.58,148.3,54936.0,147.65,148.36,147.58,148.3,54936.0
2017-11-06 13:30:00,148.24,149.3,148.19,149.0,40776.0,148.24,149.3,148.19,149.0,40776.0
2017-11-06 14:00:00,149.0,149.12,148.41,149.0,36949.0,149.0,149.12,148.41,149.0,36949.0
2017-11-06 14:30:00,149.0,149.0,148.48,148.7,37436.0,149.0,149.0,148.48,148.7,37436.0
2017-11-06 15:00:00,148.7,149.3,148.57,148.78,75747.0,148.7,149.3,148.57,148.78,75747.0
2017-11-06 15:30:00,148.78,149.13,148.23,149.01,208068.0,148.78,149.13,148.23,149.01,208068.0
2017-11-07 09:30:00,149.03,150.5,148.41,150.13,72094.0,149.03,150.5,148.41,150.13,72094.0
2017-11-07 10:00:00,150.13,150.6,149.8,150.03,37854.0,150.13,150.6,149.8,150.03,37854.0
2017-11-07 10:30:00,149.87,150.11,148.32,148.92,90105.0,149.87,150.11,148.32,148.92,90105.0
2017-11-07 11:00:00,148.91,149.4,148.56,148.88,26442.0,148.91,149.4,148.56,148.88,26442.0
2017-11-07 11:30:00,148.77,149.19,148.33,148.53,46989.0,148.77,149.19,148.33,148.53,46989.0
2017-11-07 12:00:00,148.61,149.75,148.42,149.71,57333.0,148.61,149.75,148.42,149.71,57333.0
2017-11-07 12:30:00,149.72,149.81,149.24,149.24,30786.0,149.72,149.81,149.24,149.24,30786.0
2017-11-07 13:00:00,149.33,149.82,149.25,149.49,20744.0,149.33,149.82,149.25,149.49,20744.0
2017-11-07 13:30:00,149.47,149.7,149.24,149.64,18067.0,149.47,149.7,149.24,149.64,18067.0
2017-11-07 14:00:00,149.69,150.16,149.3,150.09,69521.0,149.69,150.16,149.3,150.09,69521.0
2017-11-07 14:30:00,150.19,150.7,150.19,150.3,52914.0,150.19,150.7,150.19,150.3,52914.0
2017-11-07 15:00:00,150.3,150.88,149.91,150.88,60656.0,150.3,150.88,149.91,150.88,60656.0
2017-11-07 15:30:00,150.92,151.34,150.71,151.31,212885.0,150.92,151.34,150.71,151.31,212885.0
2017-11-08 09:30:00,151.51,152.0,149.57,149.75,141146.0,151.51,152.0,149.57,149.75,141146.0
2017-11-08 10:00:00,149.79,150.97,149.79,150.06,77353.0,149.79,150.97,149.79,150.06,77353.0
2017-11-08 10:30:00,150.0,150.38,149.63,149.78,44669.0,150.0,150.38,149.63,149.78,44669.0
2017-11-08 11:00:00,149.78,149.94,148.14,148.22,47906.0,149.78,149.94,148.14,148.22,47906.0
2017-11-08 11:30:00,148.18,148.54,146.89,147.59,80787.0,148.18,148.54,146.89,147.59,80787.0
2017-11-08 12:00:00,147.75,147.92,147.44,147.9,25476.0,147.75,147.92,147.44,147.9,25476.0
2017-11-08 12:30:00,147.99,147.99,147.57,147.85,17459.0,147.99,147.99,147.57,147.85,17459.0
2017-11-08 13:00:00,147.9,148.3,147.72,147.78,27194.0,147.9,148.3,147.72,147.78,27194.0
2017-11-08 13:30:00,147.82,147.84,147.2,147.39,32963.0,147.82,147.84,147.2,147.39,32963.0
2017-11-08 14:00:00,147.34,147.51,147.05,147.11,34616.0,147.34,147.51,147.05,147.11,34616.0
2017-11-08 14:30:00,147.08,147.36,146.69,147.28,45625.0,147.08,147.36,146.69,147.28,45625.0
2017-11-08 15:00:00,147.27,147.81,147.15,147.15,61695.0,147.27,147.81,147.15,147.15,61695.0
2017-11-08 15:30:00,147.22,147.48,146.81,147.34,178449.0,147.22,147.48,146.81,147.34,178449.0
2017-11-09 09:30:00,146.33,146.89,145.41,146.74,46460.0,146.33,146.89,145.41,146.74,46460.0
2017-11-09 10:00:00,146.6,147.43,146.06,146.06,44432.0,146.6,147.43,146.06,146.06,44432.0
2017-11-09 10:30:00,146.24,146.5,145.13,145.35,63563.0,146.24,146.5,145.13,145.35,63563.0
2017-11-09 11:00:00,145.35,145.65,144.67,144.97,48935.0,145.35,145.65,144.67,144.97,48935.0
2017-11-09 11:30:00,144.72,145.33,144.32,144.75,66653.0,144.72,145.33,144.32,144.75,66653.0
2017-11-09 12:00:00,144.6,145.68,144.6,144.99,49734.0,144.6,145.68,144.6,144.99,49734.0
2017-11-09 12:30:00,144.97,146.56,144.65,146.34,140618.0,144.97,146.56,144.65,146.34,140618.0
2017-11-09 13:00:00,146.41,146.96,146.08,146.55,35455.0,146.41,146.96,146.08,146.55,35455.0
2017-11-09 13:30:00,146.76,146.88,145.98,146.17,22184.0,146.76,146.88,145.98,146.17,22184.0
2017-11-09 14:00:00,146.1,147.1,146.1,147.1,114658.0,146.1,147.1,146.1,147.1,114658.0
2017-11-09 14:30:00,147.07,147.24,146.81,146.93,40895.0,147.07,147.24,146.81,146.93,40895.0
2017-11-09 15:00:00,146.94,147.75,146.94,147.69,40207.0,146.94,147.75,146.94,147.69,40207.0
2017-11-09 15:30:00,147.75,148.5,147.42,148.17,159383.0,147.75,148.5,147.42,148.17,159383.0
2017-11-10 09:30:00,148.26,148.62,147.38,147.46,48735.0,148.26,148.62,147.38,147.46,48735.0
2017-11-10 10:00:00,147.66,147.66,146.4,146.66,39956.0,147.66,147.66,146.4,146.66,39956.0
2017-11-10 10:30:00,146.53,146.88,146.1,146.48,29408.0,146.53,146.88,146.1,146.48,29408.0
2017-11-10 11:00:00,146.48,146.56,146.15,146.45,35025.0,146.48,146.56,146.15,146.45,35025.0
2017-11-10 11:30:00,146.35,146.87,146.32,146.38,23676.0,146.35,146.87,146.32,146.38,23676.0
2017-11-10 12:00:00,146.47,147.78,146.37,147.03,45234.0,146.47,147.78,146.37,147.03,45234.0
2017-11-10 12:30:00,146.99,147.64,146.92,147.36,24983.0,146.99,147.64,146.92,147.36,24983.0
2017-11-10 13:00:00,147.24,147.69,147.02,147.29,21312.0,147.24,147.69,147.02,147.29,21312.0
2017-11-10 13:30:00,147.36,147.72,147.23,147.36,41343.0,147.36,147.72,147.23,147.36,41343.0
2017-11-10 14:00:00,147.32,148.0,146.95,147.99,41866.0,147.32,148.0,146.95,147.99,41866.0
2017-11-10 14:30:00,147.88,148.13,147.26,147.96,19936.0,147.88,148.13,147.26,147.96,19936.0
2017-11-10 15:00:00,148.05,148.47,148.01,148.28,49941.0,148.05,148.47,148.01,148.28,49941.0
2017-11-10 15:30:00,148.28,149.27,147.89,148.74,185369.0,148.28,149.27,147.89,148.74,185369.0
2017-11-13 09:30:00,147.44,148.15,146.25,146.84,62884.0,147.44,148.15,146.25,146.84,62884.0
2017-11-13 10:00:00,146.86,148.73,146.73,148.53,50769.0,146.86,148.73,146.73,148.53,50769.0
2017-11-13 10:30:00,148.52,148.52,147.23,148.34,28856.0,148.52,148.52,147.23,148.34,28856.0
2017-11-13 11:00:00,148.3,148.3,147.12,148.0,34211.0,148.3,148.3,147.12,148.0,34211.0
2017-11-13 11:30:00,148.17,148.21,146.78,147.38,31208.0,148.17,148.21,146.78,147.38,31208.0
2017-11-13 12:00:00,147.32,148.1,147.29,148.07,25870.0,147.32,148.1,147.29,148.07,25870.0
2017-11-13 12:30:00,148.06,148.25,147.69,147.99,16219.0,148.06,148.25,147.69,147.99,16219.0
2017-11-13 13:00:00,147.99,148.38,147.74,147.84,26849.0,147.99,148.38,147.74,147.84,26849.0
2017-11-13 13:30:00,147.93,148.01,147.36,147.41,49596.0,147.93,148.01,147.36,147.41,49596.0
2017-11-13 14:00:00,147.52,148.04,147.41,147.46,38351.0,147.52,148.04,147.41,147.46,38351.0
2017-11-13 14:30:00,147.54,148.29,147.41,148.06,28449.0,147.54,148.29,147.41,148.06,28449.0
2017-11-13 15:00:00,147.99,148.27,147.89,147.95,27100.0,147.99,148.27,147.89,147.95,27100.0
2017-11-13 15:30:00,147.96,148.23,147.87,148.02,100738.0,147.96,148.23,147.87,148.02,100738.0
2017-11-14 09:30:00,147.4,148.28,146.86,147.27,65437.0,147.4,148.28,146.86,147.27,65437.0
2017-11-14 10:00:00,147.27,148.42,146.76,147.7,38951.0,147.27,148.42,146.76,147.7,38951.0
2017-11-14 10:30:00,147.63,148.67,147.28,148.62,46384.0,147.63,148.67,147.28,148.62,46384.0
2017-11-14 11:00:00,148.5,148.66,147.71,147.75,34571.0,148.5,148.66,147.71,147.75,34571.0
2017-11-14 11:30:00,147.75,148.94,147.4,148.71,74324.0,147.75,148.94,147.4,148.71,74324.0
2017-11-14 12:00:00,148.65,149.05,147.55,148.23,78381.0,148.65,149.05,147.55,148.23,78381.0
2017-11-14 12:30:00,148.26,148.29,147.31,147.36,67540.0,148.26,148.29,147.31,147.36,67540.0
2017-11-14 13:00:00,147.34,147.55,146.93,147.13,32624.0,147.34,147.55,146.93,147.13,32624.0
2017-11-14 13:30:00,147.08,147.15,145.42,145.63,53106.0,147.08,147.15,145.42,145.63,53106.0
2017-11-14 14:00:00,145.71,146.69,145.55,146.63,67214.0,145.71,146.69,145.55,146.63,67214.0
2017-11-14 14:30:00,146.59,147.04,146.39,147.03,38088.0,146.59,147.04,146.39,147.03,38088.0
2017-11-14 15:00:00,146.97,148.06,146.97,147.61,54161.0,146.97,148.06,146.97,147.61,54161.0
2017-11-14 15:30:00,147.55,148.41,147.53,147.82,115134.0,147.55,148.41,147.53,147.82,115134.0
2017-11-15 09:30:00,147.29,147.85,146.3,146.7,77961.0,147.29,147.85,146.3,146.7,77961.0
2017-11-15 10:00:00,146.82,149.79,146.79,149.3,97243.0,146.82,149.79,146.79,149.3,97243.0
2017-11-15 10:30:00,149.52,151.75,149.29,151.45,127017.0,149.52,151.75,149.29,151.45,127017.0
2017-11-15 11:00:00,151.37,151.38,149.35,149.56,39646.0,151.37,151.38,149.35,149.56,39646.0
2017-11-15 11:30:00,149.54,150.06,149.22,149.75,29042.0,149.54,150.06,149.22,149.75,29042.0
2017-11-15 12:00:00,149.75,149.88,149.17,149.44,28463.0,149.75,149.88,149.17,149.44,28463.0
2017-11-15 12:30:00,149.54,149.89,149.36,149.5,20835.0,149.54,149.89,149.36,149.5,20835.0
2017-11-15 13:00:00,149.57,149.57,148.5,148.53,16021.0,149.57,149.57,148.5,148.53,16021.0
2017-11-15 13:30:00,148.5,149.05,148.5,148.7,22232.0,148.5,149.05,148.5,148.7,22232.0
2017-11-15 14:00:00,148.7,149.47,148.67,149.22,28083.0,148.7,149.47,148.67,149.22,28083.0
2017-11-15 14:30:00,149.26,149.29,148.74,148.97,35282.0,149.26,149.29,148.74,148.97,35282.0
2017-11-15 15:00:00,148.92,149.02,148.59,148.65,34641.0,148.92,149.02,148.59,148.65,34641.0
2017-11-15 15:30:00,148.56,148.91,148.2,148.67,147519.0,148.56,148.91,148.2,148.67,147519.0
2017-11-16 09:30:00,148.77,149.71,148.26,149.03,83213.0,148.77,149.71,148.26,149.03,83213.0
2017-11-16 10:00:00,148.93,150.19,148.93,149.3,87513.0,148.93,150.19,148.93,149.3,87513.0
2017-11-16 10:30:00,149.48,150.33,149.27,150.2,54312.0,149.48,150.33,149.27,150.2,54312.0
2017-11-16 11:00:00,150.27,150.27,148.76,149.51,65578.0,150.27,150.27,148.76,149.51,65578.0
2017-11-16 11:30:00,149.53,149.72,148.52,148.52,92321.0,149.53,149.72,148.52,148.52,92321.0
2017-11-16 12:00:00,148.52,149.24,148.52,148.98,36789.0,148.52,149.24,148.52,148.98,36789.0
2017-11-16 12:30:00,148.99,149.21,148.4,148.88,32781.0,148.99,149.21,148.4,148.88,32781.0
2017-11-16 13:00:00,148.8,149.03,148.5,148.94,29528.0,148.8,149.03,148.5,148.94,29528.0
2017-11-16 13:30:00,148.92,148.95,147.9,148.2,77069.0,148.92,148.95,147.9,148.2,77069.0
2017-11-16 14:00:00,148.2,148.87,147.95,148.62,78374.0,148.2,148.87,147.95,148.62,78374.0
2017-11-16 14:30:00,148.7,149.1,148.61,149.1,51790.0,148.7,149.1,148.61,149.1,51790.0
2017-11-16 15:00:00,149.14,149.45,148.71,148.86,66237.0,149.14,149.45,148.71,148.86,66237.0
2017-11-16 15:30:00,149.03,149.06,147.75,147.94,302884.0,149.03,149.06,147.75,147.94,302884.0
2017-11-17 09:30:00,147.81,148.79,147.05,147.8,107872.0,147.81,148.79,147.05,147.8,107872.0
2017-11-17 10:00:00,147.85,148.37,147.18,147.58,40707.0,147.85,148.37,147.18,147.58,40707.0
2017-11-17 10:30:00,147.72,148.41,147.53,147.92,29724.0,147.72,148.41,147.53,147.92,29724.0
2017-11-17 11:00:00,147.87,148.23,147.53,147.95,31854.0,147.87,148.23,147.53,147.95,31854.0
2017-11-17 11:30:00,147.93,148.16,147.3,147.94,19081.0,147.93,148.16,147.3,147.94,19081.0
2017-11-17 12:00:00,147.81,148.09,147.49,147.8,27501.0,147.81,148.09,147.49,147.8,27501.0
2017-11-17 12:30:00,147.82,148.1,147.43,147.57,29284.0,147.82,148.1,147.43,147.57,29284.0
2017-11-17 13:00:00,147.66,148.06,147.5,147.89,56245.0,147.66,148.06,147.5,147.89,56245.0
2017-11-17 13:30:00,147.85,147.86,147.51,147.55,19891.0,147.85,147.86,147.51,147.55,19891.0
2017-11-17 14:00:00,147.52,147.7,147.04,147.19,27006.0,147.52,147.7,147.04,147.19,27006.0
2017-11-17 14:30:00,147.19,147.47,147.02,147.02,41093.0,147.19,147.47,147.02,147.02,41093.0
2017-11-17 15:00:00,147.09,147.25,146.65,147.2,52985.0,147.09,147.25,146.65,147.2,52985.0
2017-11-17 15:30:00,147.22,147.59,147.04,147.39,144844.0,147.22,147.59,147.04,147.39,144844.0
2017-11-20 09:30:00,146.92,147.46,143.43,143.57,209377.0,146.92,147.46,143.43,143.57,209377.0
2017-11-20 10:00:00,143.57,146.1,143.49,145.65,188333.0,143.57,146.1,143.49,145.65,188333.0
2017-11-20 10:30:00,145.65,146.52,145.5,145.57,76335.0,145.65,146.52,145.5,145.57,76335.0
2017-11-20 11:00:00,145.57,145.58,144.87,145.15,51200.0,145.57,145.58,144.87,145.15,51200.0
2017-11-20 11:30:00,145.12,145.15,144.75,144.92,57014.0,145.12,145.15,144.75,144.92,57014.0
2017-11-20 12:00:00,144.93,145.69,144.87,145.17,39786.0,144.93,145.69,144.87,145.17,39786.0
2017-11-20 12:30:00,145.17,146.31,145.17,146.22,27022.0,145.17,146.31,145.17,146.22,27022.0
2017-11-20 13:00:00,146.28,146.33,146.03,146.28,33445.0,146.28,146.33,146.03,146.28,33445.0
2017-11-20 13:30:00,146.28,146.41,145.97,146.16,29186.0,146.28,146.41,145.97,146.16,29186.0
2017-11-20 14:00:00,146.09,146.3,145.95,146.03,21299.0,146.09,146.3,145.95,146.03,21299.0
2017-11-20 14:30:00,146.06,146.1,145.6,145.92,52052.0,146.06,146.1,145.6,145.92,52052.0
2017-11-20 15:00:00,145.96,146.0,145.46,145.52,52570.0,145.96,146.0,145.46,145.52,52570.0
2017-11-20 15:30:00,145.51,145.54,144.6,144.65,209013.0,145.51,145.54,144.6,144.65,209013.0
2017-11-21 09:30:00,145.71,146.36,144.67,145.47,150387.0,145.71,146.36,144.67,145.47,150387.0
2017-11-21 10:00:00,145.45,145.5,143.71,144.0,110063.0,145.45,145.5,143.71,144.0,110063.0
2017-11-21 10:30:00,143.94,145.02,143.5,144.87,106545.0,143.94,145.02,143.5,144.87,106545.0
2017-11-21 11:00:00,144.86,145.15,144.69,145.04,67370.0,144.86,145.15,144.69,145.04,67370.0
2017-11-21 11:30:00,145.04,145.21,144.84,145.0,86773.0,145.04,145.21,144.84,145.0,86773.0
2017-11-21 12:00:00,145.02,145.42,144.88,144.92,85219.0,145.02,145.42,144.88,144.92,85219.0
2017-11-21 12:30:00,144.91,145.19,144.6,145.16,43531.0,144.91,145.19,144.6,145.16,43531.0
2017-11-21 13:00:00,145.12,145.19,144.84,145.04,75008.0,145.12,145.19,144.84,145.04,75008.0
2017-11-21 13:30:00,145.0,145.71,144.86,145.47,96140.0,145.0,145.71,144.86,145.47,96140.0
2017-11-21 14:00:00,145.44,145.57,145.07,145.15,65347.0,145.44,145.57,145.07,145.15,65347.0
2017-11-21 14:30:00,145.18,145.48,145.1,145.3,88616.0,145.18,145.48,145.1,145.3,88616.0
2017-11-21 15:00:00,145.33,145.56,144.92,144.95,61651.0,145.33,145.56,144.92,144.95,61651.0
2017-11-21 15:30:00,144.94,145.14,144.64,145.12,136121.0,144.94,145.14,144.64,145.12,136121.0
2017-11-22 09:30:00,145.42,146.25,144.91,144.92,46997.0,145.42,146.25,144.91,144.92,46997.0
2017-11-22 10:00:00,144.91,145.98,144.81,145.91,63468.0,144.91,145.98,144.81,145.91,63468.0
2017-11-22 10:30:00,145.79,147.17,145.79,147.05,80152.0,145.79,147.17,145.79,147.05,80152.0
2017-11-22 11:00:00,147.09,147.39,146.18,146.29,63113.0,147.09,147.39,146.18,146.29,63113.0
2017-11-22 11:30:00,146.2,146.66,145.89,146.55,46722.0,146.2,146.66,145.89,146.55,46722.0
2017-11-22 12:00:00,146.61,146.68,145.92,146.67,34205.0,146.61,146.68,145.92,146.67,34205.0
2017-11-22 12:30:00,146.68,146.7,145.76,146.54,27242.0,146.68,146.7,145.76,146.54,27242.0
2017-11-22 13:00:00,146.49,146.81,146.34,146.81,26337.0,146.49,146.81,146.34,146.81,26337.0
2017-11-22 13:30:00,146.82,146.82,146.34,146.71,22948.0,146.82,146.82,146.34,146.71,22948.0
2017-11-22 14:00:00,146.72,146.75,146.26,146.69,26819.0,146.72,146.75,146.26,146.69,26819.0
2017-11-22 14:30:00,146.7,146.85,146.24,146.7,24382.0,146.7,146.85,146.24,146.7,24382.0
2017-11-22 15:00:00,146.76,146.98,146.57,146.67,33801.0,146.76,146.98,146.57,146.67,33801.0
2017-11-22 15:30:00,146.65,147.39,146.55,147.02,135999.0,146.65,147.39,146.55,147.02,135999.0
2017-11-24 09:30:00,146.08,147.89,146.04,147.89,49652.0,146.08,147.89,146.04,147.89,49652.0
2017-11-24 10:00:00,147.9,147.9,146.77,147.43,25165.0,147.9,147.9,146.77,147.43,25165.0
2017-11-24 10:30:00,147.55,147.74,147.31,147.74,23933.0,147.55,147.74,147.31,147.74,23933.0
2017-11-24 11:00:00,147.65,147.88,147.09,147.59,17486.0,147.65,147.88,147.09,147.59,17486.0
2017-11-24 11:30:00,147.55,147.56,146.75,146.98,15006.0,147.55,147.56,146.75,146.98,15006.0
2017-11-24 12:00:00,146.91,147.38,146.81,146.92,16446.0,146.91,147.38,146.81,146.92,16446.0
2017-11-24 12:30:00,146.87,147.08,146.47,146.55,49782.0,146.87,147.08,146.47,146.55,49782.0
2017-11-27 09:30:00,146.84,148.39,146.72,147.28,61374.0,146.84,148.39,146.72,147.28,61374.0
2017-11-27 10:00:00,147.54,148.06,146.86,148.0,50723.0,147.54,148.06,146.86,148.0,50723.0
2017-11-27 10:30:00,148.01,149.29,147.88,148.53,75724.0,148.01,149.29,147.88,148.53,75724.0
2017-11-27 11:00:00,148.57,149.26,148.39,148.82,54950.0,148.57,149.26,148.39,148.82,54950.0
2017-11-27 11:30:00,148.85,149.2,148.59,149.07,40576.0,148.85,149.2,148.59,149.07,40576.0
2017-11-27 12:00:00,149.01,149.12,148.41,148.56,37386.0,149.01,149.12,148.41,148.56,37386.0
2017-11-27 12:30:00,148.57,148.68,148.37,148.63,18611.0,148.57,148.68,148.37,148.63,18611.0
2017-11-27 13:00:00,148.62,148.82,148.44,148.47,20321.0,148.62,148.82,148.44,148.47,20321.0
2017-11-27 13:30:00,148.45,148.72,148.27,148.51,16719.0,148.45,148.72,148.27,148.51,16719.0
2017-11-27 14:00:00,148.48,148.58,148.0,148.19,36508.0,148.48,148.58,148.0,148.19,36508.0
2017-11-27 14:30:00,148.11,148.14,147.61,147.88,215918.0,148.11,148.14,147.61,147.88,215918.0
2017-11-27 15:00:00,147.86,148.74,147.86,148.01,48358.0,147.86,148.74,147.86,148.01,48358.0
2017-11-27 15:30:00,148.07,148.71,147.95,148.55,193367.0,148.07,148.71,147.95,148.55,193367.0
2017-11-28 09:30:00,148.86,149.0,146.61,146.82,55863.0,148.86,149.0,146.61,146.82,55863.0
2017-11-28 10:00:00,146.87,147.0,146.05,146.84,40140.0,146.87,147.0,146.05,146.84,40140.0
2017-11-28 10:30:00,146.87,146.9,146.05,146.19,50639.0,146.87,146.9,146.05,146.19,50639.0
2017-11-28 11:00:00,146.19,147.03,146.19,147.0,34501.0,146.19,147.03,146.19,147.0,34501.0
2017-11-28 11:30:00,146.97,147.36,146.84,147.22,25968.0,146.97,147.36,146.84,147.22,25968.0
2017-11-28 12:00:00,147.21,147.62,146.87,147.23,28829.0,147.21,147.62,146.87,147.23,28829.0
2017-11-28 12:30:00,147.15,147.38,146.81,147.29,27327.0,147.15,147.38,146.81,147.29,27327.0
2017-11-28 13:00:00,147.39,147.97,147.35,147.57,31159.0,147.39,147.97,147.35,147.57,31159.0
2017-11-28 13:30:00,147.61,148.01,146.83,146.95,27815.0,147.61,148.01,146.83,146.95,27815.0
2017-11-28 14:00:00,146.97,147.36,146.8,147.03,31164.0,146.97,147.36,146.8,147.03,31164.0
2017-11-28 14:30:00,147.02,147.38,146.72,147.29,46902.0,147.02,147.38,146.72,147.29,46902.0
2017-11-28 15:00:00,147.32,147.64,146.97,147.31,40858.0,147.32,147.64,146.97,147.31,40858.0
2017-11-28 15:30:00,147.28,147.5,147.03,147.37,128235.0,147.28,147.5,147.03,147.37,128235.0
2017-11-29 09:30:00,147.01,148.0,146.09,147.34,57296.0,147.01,148.0,146.09,147.34,57296.0
2017-11-29 10:00:00,147.55,148.35,146.14,146.56,80036.0,147.55,148.35,146.14,146.56,80036.0
2017-11-29 10:30:00,146.8,146.8,145.1,145.19,57520.0,146.8,146.8,145.1,145.19,57520.0
2017-11-29 11:00:00,145.1,145.99,144.79,144.88,47860.0,145.1,145.99,144.79,144.88,47860.0
2017-11-29 11:30:00,144.86,145.67,144.85,145.2,68812.0,144.86,145.67,144.85,145.2,68812.0
2017-11-29 12:00:00,145.0,146.18,144.99,145.9,99445.0,145.0,146.18,144.99,145.9,99445.0
2017-11-29 12:30:00,145.68,146.03,145.49,145.64,29937.0,145.68,146.03,145.49,145.64,29937.0
2017-11-29 13:00:00,145.49,146.24,145.49,145.97,18506.0,145.49,146.24,145.49,145.97,18506.0
2017-11-29 13:30:00,146.04,146.14,145.26,145.27,33847.0,146.04,146.14,145.26,145.27,33847.0
2017-11-29 14:00:00,145.35,145.36,144.42,144.5,38278.0,145.35,145.36,144.42,144.5,38278.0
2017-11-29 14:30:00,144.45,144.5,143.17,143.17,72724.0,144.45,144.5,143.17,143.17,72724.0
2017-11-29 15:00:00,143.17,143.39,142.44,142.74,121304.0,143.17,143.39,142.44,142.74,121304.0
2017-11-29 15:30:00,142.77,143.86,142.73,143.76,287520.0,142.77,143.86,142.73,143.76,287520.0
2017-11-30 09:30:00,144.19,146.1,144.14,144.67,67573.0,144.19,146.1,144.14,144.67,67573.0
2017-11-30 10:00:00,144.67,144.87,143.94,144.56,46803.0,144.67,144.87,143.94,144.56,46803.0
2017-11-30 10:30:00,144.61,144.96,144.27,144.7,61098.0,144.61,144.96,144.27,144.7,61098.0
2017-11-30 11:00:00,144.71,144.97,144.39,144.66,67768.0,144.71,144.97,144.39,144.66,67768.0
2017-11-30 11:30:00,144.68,144.93,144.56,144.74,57997.0,144.68,144.93,144.56,144.74,57997.0
2017-11-30 12:00:00,144.67,145.54,144.67,145.4,84200.0,144.67,145.54,144.67,145.4,84200.0
2017-11-30 12:30:00,145.32,145.37,144.91,145.01,79009.0,145.32,145.37,144.91,145.01,79009.0
2017-11-30 13:00:00,145.0,145.15,144.66,145.05,39284.0,145.0,145.15,144.66,145.05,39284.0
2017-11-30 13:30:00,144.99,145.0,144.29,144.34,51007.0,144.99,145.0,144.29,144.34,51007.0
2017-11-30 14:00:00,144.5,144.63,144.23,144.37,46722.0,144.5,144.63,144.23,144.37,46722.0
2017-11-30 14:30:00,144.41,144.68,144.4,144.46,64052.0,144.41,144.68,144.4,144.46,64052.0
2017-11-30 15:00:00,144.47,144.48,144.0,144.23,67803.0,144.47,144.48,144.0,144.23,67803.0
2017-11-30 15:30:00,144.25,144.65,143.96,144.22,299530.0,144.25,144.65,143.96,144.22,299530.0
2017-12-01 09:30:00,143.09,144.29,143.06,143.68,152422.0,143.09,144.29,143.06,143.68,152422.0
2017-12-01 10:00:00,143.68,144.57,143.37,144.46,91589.0,143.68,144.57,143.37,144.46,91589.0
2017-12-01 10:30:00,144.5,144.7,143.68,143.75,76892.0,144.5,144.7,143.68,143.75,76892.0
2017-12-01 11:00:00,143.71,144.01,139.86,140.16,180598.0,143.71,144.01,139.86,140.16,180598.0
2017-12-01 11:30:00,140.15,141.18,139.91,140.52,146058.0,140.15,141.18,139.91,140.52,146058.0
2017-12-01 12:00:00,140.46,141.97,140.21,141.21,59190.0,140.46,141.97,140.21,141.21,59190.0
2017-12-01 12:30:00,141.06,141.6,140.24,141.6,60184.0,141.06,141.6,140.24,141.6,60184.0
2017-12-01 13:00:00,141.42,141.46,140.73,140.95,289403.0,141.42,141.46,140.73,140.95,289403.0
2017-12-01 13:30:00,140.93,141.93,140.86,141.23,147402.0,140.93,141.93,140.86,141.23,147402.0
2017-12-01 14:00:00,141.31,141.32,140.83,141.0,76473.0,141.31,141.32,140.83,141.0,76473.0
2017-12-01 14:30:00,141.0,141.05,140.42,140.51,87356.0,141.0,141.05,140.42,140.51,87356.0
2017-12-01 15:00:00,140.5,140.88,140.1,140.73,112466.0,140.5,140.88,140.1,140.73,112466.0
2017-12-01 15:30:00,140.72,141.04,140.58,140.79,352289.0,140.72,141.04,140.58,140.79,352289.0
2017-12-04 09:30:00,141.99,141.99,139.73,140.18,114595.0,141.99,141.99,139.73,140.18,114595.0
2017-12-04 10:00:00,140.09,141.42,140.0,140.37,178984.0,140.09,141.42,140.0,140.37,178984.0
2017-12-04 10:30:00,140.63,141.16,140.17,140.88,83416.0,140.63,141.16,140.17,140.88,83416.0
2017-12-04 11:00:00,140.88,141.64,140.72,141.19,105322.0,140.88,141.64,140.72,141.19,105322.0
2017-12-04 11:30:00,141.22,142.42,141.13,141.85,86383.0,141.22,142.42,141.13,141.85,86383.0
2017-12-04 12:00:00,141.91,142.7,141.68,142.22,134220.0,141.91,142.7,141.68,142.22,134220.0
2017-12-04 12:30:00,142.25,142.25,141.7,141.81,36144.0,142.25,142.25,141.7,141.81,36144.0
2017-12-04 13:00:00,141.85,142.21,141.79,141.89,40094.0,141.85,142.21,141.79,141.89,40094.0
2017-12-04 13:30:00,141.93,141.93,141.25,141.39,44940.0,141.93,141.93,141.25,141.39,44940.0
2017-12-04 14:00:00,141.39,141.5,140.83,140.92,73482.0,141.39,141.5,140.83,140.92,73482.0
2017-12-04 14:30:00,140.95,140.97,139.95,140.05,80444.0,140.95,140.97,139.95,140.05,80444.0
2017-12-04 15:00:00,140.06,141.05,139.92,139.92,172390.0,140.06,141.05,139.92,139.92,172390.0
2017-12-04 15:30:00,139.92,140.16,138.67,138.8,490153.0,139.92,140.16,138.67,138.8,490153.0
2017-12-05 09:30:00,138.6,141.5,138.43,141.11,130996.0,138.6,141.5,138.43,141.11,130996.0
2017-12-05 10:00:00,141.08,141.67,139.47,139.74,153286.0,141.08,141.67,139.47,139.74,153286.0
2017-12-05 10:30:00,139.87,139.96,139.03,139.72,74561.0,139.87,139.96,139.03,139.72,74561.0
2017-12-05 11:00:00,139.65,140.73,139.65,140.35,96503.0,139.65,140.73,139.65,140.35,96503.0
2017-12-05 11:30:00,140.34,140.68,139.88,140.12,47435.0,140.34,140.68,139.88,140.12,47435.0
2017-12-05 12:00:00,140.1,140.42,139.68,139.75,54447.0,140.1,140.42,139.68,139.75,54447.0
2017-12-05 12:30:00,139.65,140.21,139.63,139.8,38746.0,139.65,140.21,139.63,139.8,38746.0
2017-12-05 13:00:00,139.76,140.4,139.6,140.23,77954.0,139.76,140.4,139.6,140.23,77954.0
2017-12-05 13:30:00,140.23,140.25,139.87,140.11,41260.0,140.23,140.25,139.87,140.11,41260.0
2017-12-05 14:00:00,140.11,140.3,139.62,139.65,37687.0,140.11,140.3,139.62,139.65,37687.0
2017-12-05 14:30:00,139.63,140.1,138.56,138.75,50518.0,139.63,140.1,138.56,138.75,50518.0
2017-12-05 15:00:00,138.68,138.92,138.16,138.64,70271.0,138.68,138.92,138.16,138.64,70271.0
2017-12-05 15:30:00,138.63,138.65,138.02,138.35,178999.0,138.63,138.65,138.02,138.35,178999.0
2017-12-06 09:30:00,138.3,139.41,137.26,137.91,107253.0,138.3,139.41,137.26,137.91,107253.0
2017-12-06 10:00:00,137.88,138.3,137.42,137.48,91904.0,137.88,138.3,137.42,137.48,91904.0
2017-12-06 10:30:00,137.8,138.09,136.85,137.85,78342.0,137.8,138.09,136.85,137.85,78342.0
2017-12-06 11:00:00,138.14,138.34,137.64,138.06,70320.0,138.14,138.34,137.64,138.06,70320.0
2017-12-06 11:30:00,137.79,138.3,137.72,137.81,53618.0,137.79,138.3,137.72,137.81,53618.0
2017-12-06 12:00:00,138.01,138.09,136.86,136.88,51578.0,138.01,138.09,136.86,136.88,51578.0
2017-12-06 12:30:00,136.85,137.63,136.85,137.34,42444.0,136.85,137.63,136.85,137.34,42444.0
2017-12-06 13:00:00,137.41,137.51,136.83,137.42,36849.0,137.41,137.51,136.83,137.42,36849.0
2017-12-06 13:30:00,137.38,137.93,137.3,137.78,54606.0,137.38,137.93,137.3,137.78,54606.0
2017-12-06 14:00:00,137.83,137.97,137.36,137.7,75536.0,137.83,137.97,137.36,137.7,75536.0
2017-12-06 14:30:00,137.77,137.77,137.29,137.41,91813.0,137.77,137.77,137.29,137.41,91813.0
2017-12-06 15:00:00,137.46,137.66,137.31,137.38,111700.0,137.46,137.66,137.31,137.38,111700.0
2017-12-06 15:30:00,137.47,137.53,136.89,137.31,307220.0,137.47,137.53,136.89,137.31,307220.0
2017-12-07 09:30:00,137.92,138.45,136.5,137.55,55550.0,137.92,138.45,136.5,137.55,55550.0
2017-12-07 10:00:00,137.47,138.03,136.78,137.34,66123.0,137.47,138.03,136.78,137.34,66123.0
2017-12-07 10:30:00,137.3,139.02,137.3,138.78,92605.0,137.3,139.02,137.3,138.78,92605.0
2017-12-07 11:00:00,138.75,139.09,137.94,139.01,129479.0,138.75,139.09,137.94,139.01,129479.0
2017-12-07 11:30:00,139.0,139.75,139.0,139.37,84326.0,139.0,139.75,139.0,139.37,84326.0
2017-12-07 12:00:00,139.34,139.46,138.88,139.4,82637.0,139.34,139.46,138.88,139.4,82637.0
2017-12-07 12:30:00,139.38,140.85,139.18,140.44,64636.0,139.38,140.85,139.18,140.44,64636.0
2017-12-07 13:00:00,140.48,140.55,139.54,139.7,48279.0,140.48,140.55,139.54,139.7,48279.0
2017-12-07 13:30:00,139.69,139.93,139.46,139.92,82302.0,139.69,139.93,139.46,139.92,82302.0
2017-12-07 14:00:00,139.86,140.02,139.38,139.43,42202.0,139.86,140.02,139.38,139.43,42202.0
2017-12-07 14:30:00,139.48,139.48,138.62,138.87,60248.0,139.48,139.48,138.62,138.87,60248.0
2017-12-07 15:00:00,138.88,139.15,138.53,139.15,54726.0,138.88,139.15,138.53,139.15,54726.0
2017-12-07 15:30:00,139.12,139.5,138.59,138.78,269266.0,139.12,139.5,138.59,138.78,269266.0
2017-12-08 09:30:00,139.8,141.57,139.11,141.16,123894.0,139.8,141.57,139.11,141.16,123894.0
2017-12-08 10:00:00,140.93,142.69,140.73,142.57,222298.0,140.93,142.69,140.73,142.57,222298.0
2017-12-08 10:30:00,142.55,143.28,141.88,143.28,103846.0,142.55,143.28,141.88,143.28,103846.0
2017-12-08 11:00:00,143.33,143.71,143.19,143.34,59380.0,143.33,143.71,143.19,143.34,59380.0
2017-12-08 11:30:00,143.39,143.93,143.08,143.68,40743.0,143.39,143.93,143.08,143.68,40743.0
2017-12-08 12:00:00,143.72,144.68,143.42,144.62,64582.0,143.72,144.68,143.42,144.62,64582.0
2017-12-08 12:30:00,144.62,144.8,144.21,144.3,58414.0,144.62,144.8,144.21,144.3,58414.0
2017-12-08 13:00:00,144.32,144.35,143.99,144.3,38261.0,144.32,144.35,143.99,144.3,38261.0
2017-12-08 13:30:00,144.3,144.37,144.02,144.04,34191.0,144.3,144.37,144.02,144.04,34191.0
2017-12-08 14:00:00,144.07,144.13,143.18,143.53,49353.0,144.07,144.13,143.18,143.53,49353.0
2017-12-08 14:30:00,143.47,143.75,143.0,143.14,41724.0,143.47,143.75,143.0,143.14,41724.0
2017-12-08 15:00:00,143.09,143.7,143.09,143.62,58698.0,143.09,143.7,143.09,143.62,58698.0
2017-12-08 15:30:00,143.64,143.77,142.77,143.6,228239.0,143.64,143.77,142.77,143.6,228239.0
2017-12-11 09:30:00,143.73,143.91,141.86,142.36,103486.0,143.73,143.91,141.86,142.36,103486.0
2017-12-11 10:00:00,142.34,142.41,140.09,140.09,76813.0,142.34,142.41,140.09,140.09,76813.0
2017-12-11 10:30:00,140.21,140.65,139.8,140.45,104454.0,140.21,140.65,139.8,140.45,104454.0
2017-12-11 11:00:00,140.45,141.52,140.0,141.43,50699.0,140.45,141.52,140.0,141.43,50699.0
2017-12-11 11:30:00,141.43,141.9,141.29,141.39,56862.0,141.43,141.9,141.29,141.39,56862.0
2017-12-11 12:00:00,141.42,141.7,141.11,141.67,39750.0,141.42,141.7,141.11,141.67,39750.0
2017-12-11 12:30:00,141.67,141.98,141.45,141.82,49416.0,141.67,141.98,141.45,141.82,49416.0
2017-12-11 13:00:00,141.77,142.17,141.32,141.32,35089.0,141.77,142.17,141.32,141.32,35089.0
2017-12-11 13:30:00,141.23,141.37,140.75,141.11,30755.0,141.23,141.37,140.75,141.11,30755.0
2017-12-11 14:00:00,141.07,141.63,140.96,141.15,30262.0,141.07,141.63,140.96,141.15,30262.0
2017-12-11 14:30:00,141.21,141.47,140.86,141.18,41620.0,141.21,141.47,140.86,141.18,41620.0
2017-12-11 15:00:00,141.18,141.31,140.87,141.02,53526.0,141.18,141.31,140.87,141.02,53526.0
2017-12-11 15:30:00,141.0,141.88,140.92,141.67,136215.0,141.0,141.88,140.92,141.67,136215.0
2017-12-12 09:30:00,140.09,141.96,140.04,140.52,81257.0,140.09,141.96,140.04,140.52,81257.0
2017-12-12 10:00:00,140.66,142.08,140.59,141.22,76084.0,140.66,142.08,140.59,141.22,76084.0
2017-12-12 10:30:00,140.98,141.63,140.94,141.25,59728.0,140.98,141.63,140.94,141.25,59728.0
2017-12-12 11:00:00,141.32,141.65,140.81,141.5,31757.0,141.32,141.65,140.81,141.5,31757.0
2017-12-12 11:30:00,141.6,141.6,140.82,141.48,34676.0,141.6,141.6,140.82,141.48,34676.0
2017-12-12 12:00:00,141.51,141.54,141.0,141.22,33001.0,141.51,141.54,141.0,141.22,33001.0
2017-12-12 12:30:00,141.26,141.54,140.67,140.82,28455.0,141.26,141.54,140.67,140.82,28455.0
2017-12-12 13:00:00,140.9,141.06,140.46,140.96,34801.0,140.9,141.06,140.46,140.96,34801.0
2017-12-12 13:30:00,140.96,141.14,140.47,140.68,39823.0,140.96,141.14,140.47,140.68,39823.0
2017-12-12 14:00:00,140.65,141.19,140.51,141.08,35366.0,140.65,141.19,140.51,141.08,35366.0
2017-12-12 14:30:00,141.18,141.43,141.03,141.22,36842.0,141.18,141.43,141.03,141.22,36842.0
2017-12-12 15:00:00,141.2,141.56,141.05,141.32,44357.0,141.2,141.56,141.05,141.32,44357.0
2017-12-12 15:30:00,141.33,141.6,140.88,140.92,211409.0,141.33,141.6,140.88,140.92,211409.0
2017-12-13 09:30:00,141.93,144.31,141.55,143.85,148687.0,141.93,144.31,141.55,143.85,148687.0
2017-12-13 10:00:00,143.94,144.34,142.55,142.89,109247.0,143.94,144.34,142.55,142.89,109247.0
2017-12-13 10:30:00,142.81,143.8,142.15,143.8,103712.0,142.81,143.8,142.15,143.8,103712.0
2017-12-13 11:00:00,143.77,144.44,143.04,143.92,91246.0,143.77,144.44,143.04,143.92,91246.0
2017-12-13 11:30:00,143.89,144.35,143.68,144.16,51636.0,143.89,144.35,143.68,144.16,51636.0
2017-12-13 12:00:00,144.19,144.2,143.03,143.6,108765.0,144.19,144.2,143.03,143.6,108765.0
2017-12-13 12:30:00,143.64,144.36,143.25,144.3,48883.0,143.64,144.36,143.25,144.3,48883.0
2017-12-13 13:00:00,144.15,144.43,143.62,143.62,44066.0,144.15,144.43,143.62,143.62,44066.0
2017-12-13 13:30:00,143.67,143.92,143.13,143.67,38883.0,143.67,143.92,143.13,143.67,38883.0
2017-12-13 14:00:00,143.78,144.39,143.72,144.09,57459.0,143.78,144.39,143.72,144.09,57459.0
2017-12-13 14:30:00,144.09,146.36,144.07,145.78,149244.0,144.09,146.36,144.07,145.78,149244.0
2017-12-13 15:00:00,145.75,146.11,145.2,145.87,125848.0,145.75,146.11,145.2,145.87,125848.0
2017-12-13 15:30:00,145.82,146.22,144.5,144.81,323254.0,145.82,146.22,144.5,144.81,323254.0
2017-12-14 09:30:00,145.57,146.32,144.82,146.11,109306.0,145.57,146.32,144.82,146.11,109306.0
2017-12-14 10:00:00,145.94,146.07,144.22,144.35,50261.0,145.94,146.07,144.22,144.35,50261.0
2017-12-14 10:30:00,144.34,144.61,143.8,144.58,51871.0,144.34,144.61,143.8,144.58,51871.0
2017-12-14 11:00:00,144.62,144.66,143.89,144.25,53138.0,144.62,144.66,143.89,144.25,53138.0
2017-12-14 11:30:00,144.33,145.03,144.18,144.4,57091.0,144.33,145.03,144.18,144.4,57091.0
2017-12-14 12:00:00,144.27,144.56,143.94,144.38,48669.0,144.27,144.56,143.94,144.38,48669.0
2017-12-14 12:30:00,144.36,144.36,143.34,143.52,36362.0,144.36,144.36,143.34,143.52,36362.0
2017-12-14 13:00:00,143.53,143.9,143.35,143.73,39791.0,143.53,143.9,143.35,143.73,39791.0
2017-12-14 13:30:00,143.77,143.88,143.06,143.23,60544.0,143.77,143.88,143.06,143.23,60544.0
2017-12-14 14:00:00,143.21,144.15,142.8,142.81,80121.0,143.21,144.15,142.8,142.81,80121.0
2017-12-14 14:30:00,142.91,143.27,142.33,143.2,74787.0,142.91,143.27,142.33,143.2,74787.0
2017-12-14 15:00:00,143.22,143.36,142.78,142.92,67757.0,143.22,143.36,142.78,142.92,67757.0
2017-12-14 15:30:00,142.93,143.48,142.28,142.54,204615.0,142.93,143.48,142.28,142.54,204615.0
2017-12-15 09:30:00,143.97,144.85,142.05,143.54,473086.0,143.97,144.85,142.05,143.54,473086.0
2017-12-15 10:00:00,143.33,144.16,142.99,143.37,74235.0,143.33,144.16,142.99,143.37,74235.0
2017-12-15 10:30:00,143.54,143.84,142.97,143.56,75488.0,143.54,143.84,142.97,143.56,75488.0
2017-12-15 11:00:00,143.63,143.74,142.76,143.73,46807.0,143.63,143.74,142.76,143.73,46807.0
2017-12-15 11:30:00,143.74,144.51,143.56,144.39,38899.0,143.74,144.51,143.56,144.39,38899.0
2017-12-15 12:00:00,144.46,144.77,144.02,144.68,34529.0,144.46,144.77,144.02,144.68,34529.0
2017-12-15 12:30:00,144.65,145.4,144.49,145.26,40790.0,144.65,145.4,144.49,145.26,40790.0
2017-12-15 13:00:00,145.26,145.73,145.0,145.16,41928.0,145.26,145.73,145.0,145.16,41928.0
2017-12-15 13:30:00,145.11,145.78,144.63,145.72,26915.0,145.11,145.78,144.63,145.72,26915.0
2017-12-15 14:00:00,145.74,145.92,145.02,145.19,40344.0,145.74,145.92,145.02,145.19,40344.0
2017-12-15 14:30:00,145.24,145.49,144.66,144.84,31835.0,145.24,145.49,144.66,144.84,31835.0
2017-12-15 15:00:00,145.0,145.67,144.91,145.63,46184.0,145.0,145.67,144.91,145.63,46184.0
2017-12-15 15:30:00,145.63,145.96,145.03,145.84,263206.0,145.63,145.96,145.03,145.84,263206.0
2017-12-18 09:30:00,146.99,147.12,145.61,145.99,87127.0,146.99,147.12,145.61,145.99,87127.0
2017-12-18 10:00:00,146.1,147.46,145.93,146.78,65096.0,146.1,147.46,145.93,146.78,65096.0
2017-12-18 10:30:00,146.79,147.06,146.59,146.65,43713.0,146.79,147.06,146.59,146.65,43713.0
2017-12-18 11:00:00,146.7,147.06,146.16,147.03,32356.0,146.7,147.06,146.16,147.03,32356.0
2017-12-18 11:30:00,147.01,147.94,146.99,147.89,40349.0,147.01,147.94,146.99,147.89,40349.0
2017-12-18 12:00:00,147.93,147.94,146.95,147.0,47114.0,147.93,147.94,146.95,147.0,47114.0
2017-12-18 12:30:00,147.07,147.38,146.52,146.6,26238.0,147.07,147.38,146.52,146.6,26238.0
2017-12-18 13:00:00,146.6,147.06,146.52,146.67,23717.0,146.6,147.06,146.52,146.67,23717.0
2017-12-18 13:30:00,146.55,146.77,146.26,146.59,24938.0,146.55,146.77,146.26,146.59,24938.0
2017-12-18 14:00:00,146.51,146.59,146.03,146.32,34411.0,146.51,146.59,146.03,146.32,34411.0
2017-12-18 14:30:00,146.28,146.64,146.28,146.41,45082.0,146.28,146.64,146.28,146.41,45082.0
2017-12-18 15:00:00,146.5,146.54,145.58,145.65,52991.0,146.5,146.54,145.58,145.65,52991.0
2017-12-18 15:30:00,145.67,145.73,145.17,145.46,184414.0,145.67,145.73,145.17,145.46,184414.0
2017-12-19 09:30:00,145.57,146.15,144.27,144.8,81589.0,145.57,146.15,144.27,144.8,81589.0
2017-12-19 10:00:00,144.78,146.21,144.67,145.05,62176.0,144.78,146.21,144.67,145.05,62176.0
2017-12-19 10:30:00,145.05,146.25,144.89,146.05,46158.0,145.05,146.25,144.89,146.05,46158.0
2017-12-19 11:00:00,146.16,147.34,146.04,147.02,48440.0,146.16,147.34,146.04,147.02,48440.0
2017-12-19 11:30:00,146.94,147.07,146.0,146.08,59952.0,146.94,147.07,146.0,146.08,59952.0
2017-12-19 12:00:00,146.0,146.3,145.21,145.35,83369.0,146.0,146.3,145.21,145.35,83369.0
2017-12-19 12:30:00,145.34,145.56,144.71,145.2,68487.0,145.34,145.56,144.71,145.2,68487.0
2017-12-19 13:00:00,145.33,145.46,144.84,145.03,28464.0,145.33,145.46,144.84,145.03,28464.0
2017-12-19 13:30:00,144.92,145.42,144.92,145.23,33083.0,144.92,145.42,144.92,145.23,33083.0
2017-12-19 14:00:00,145.25,145.6,145.15,145.58,32708.0,145.25,145.6,145.15,145.58,32708.0
2017-12-19 14:30:00,145.48,145.67,145.22,145.67,52251.0,145.48,145.67,145.22,145.67,52251.0
2017-12-19 15:00:00,145.59,145.67,145.21,145.33,49794.0,145.59,145.67,145.21,145.33,49794.0
2017-12-19 15:30:00,145.35,145.48,145.04,145.12,115359.0,145.35,145.48,145.04,145.12,115359.0
2017-12-20 09:30:00,145.05,145.81,145.0,145.06,83355.0,145.05,145.81,145.0,145.06,83355.0
2017-12-20 10:00:00,145.11,145.78,145.05,145.21,77385.0,145.11,145.78,145.05,145.21,77385.0
2017-12-20 10:30:00,145.32,145.37,144.36,144.97,58984.0,145.32,145.37,144.36,144.97,58984.0
2017-12-20 11:00:00,145.17,145.89,145.1,145.73,44798.0,145.17,145.89,145.1,145.73,44798.0
2017-12-20 11:30:00,145.72,146.1,145.49,145.78,27092.0,145.72,146.1,145.49,145.78,27092.0
2017-12-20 12:00:00,146.07,146.26,145.64,145.86,31995.0,146.07,146.26,145.64,145.86,31995.0
2017-12-20 12:30:00,145.86,145.96,145.38,145.52,26616.0,145.86,145.96,145.38,145.52,26616.0
2017-12-20 13:00:00,145.52,145.7,145.21,145.61,18043.0,145.52,145.7,145.21,145.61,18043.0
2017-12-20 13:30:00,145.6,145.64,144.72,144.82,20469.0,145.6,145.64,144.72,144.82,20469.0
2017-12-20 14:00:00,144.86,145.35,144.61,145.14,40896.0,144.86,145.35,144.61,145.14,40896.0
2017-12-20 14:30:00,145.27,145.4,144.83,145.16,30079.0,145.27,145.4,144.83,145.16,30079.0
2017-12-20 15:00:00,145.16,145.41,144.94,145.32,40928.0,145.16,145.41,144.94,145.32,40928.0
2017-12-20 15:30:00,145.37,145.41,144.99,145.11,77214.0,145.37,145.41,144.99,145.11,77214.0
2017-12-21 09:30:00,145.23,148.0,144.68,147.34,147329.0,145.23,148.0,144.68,147.34,147329.0
2017-12-21 10:00:00,147.17,147.68,146.99,147.08,78445.0,147.17,147.68,146.99,147.08,78445.0
2017-12-21 10:30:00,147.06,147.24,146.28,146.47,49476.0,147.06,147.24,146.28,146.47,49476.0
2017-12-21 11:00:00,146.45,146.74,145.73,146.4,54336.0,146.45,146.74,145.73,146.4,54336.0
2017-12-21 11:30:00,146.31,147.24,146.18,146.75,39977.0,146.31,147.24,146.18,146.75,39977.0
2017-12-21 12:00:00,146.78,147.16,146.45,147.02,45543.0,146.78,147.16,146.45,147.02,45543.0
2017-12-21 12:30:00,147.04,147.7,147.03,147.63,61502.0,147.04,147.7,147.03,147.63,61502.0
2017-12-21 13:00:00,147.63,148.19,147.38,148.09,48726.0,147.63,148.19,147.38,148.09,48726.0
2017-12-21 13:30:00,148.13,148.55,147.75,148.01,51045.0,148.13,148.55,147.75,148.01,51045.0
2017-12-21 14:00:00,148.07,148.25,147.8,147.92,30557.0,148.07,148.25,147.8,147.92,30557.0
2017-12-21 14:30:00,147.94,149.5,147.55,149.27,106573.0,147.94,149.5,147.55,149.27,106573.0
2017-12-21 15:00:00,148.84,149.98,148.55,148.96,101489.0,148.84,149.98,148.55,148.96,101489.0
2017-12-21 15:30:00,148.99,149.27,148.12,148.83,208828.0,148.99,149.27,148.12,148.83,208828.0
2017-12-22 09:30:00,148.2,149.79,147.8,149.49,116398.0,148.2,149.79,147.8,149.49,116398.0
2017-12-22 10:00:00,149.45,150.94,148.77,150.75,148937.0,149.45,150.94,148.77,150.75,148937.0
2017-12-22 10:30:00,150.76,151.1,149.77,149.79,140109.0,150.76,151.1,149.77,149.79,140109.0
2017-12-22 11:00:00,149.91,150.09,148.25,149.3,53735.0,149.91,150.09,148.25,149.3,53735.0
2017-12-22 11:30:00,149.35,149.65,148.86,149.17,60739.0,149.35,149.65,148.86,149.17,60739.0
2017-12-22 12:00:00,149.15,149.16,148.07,148.19,31423.0,149.15,149.16,148.07,148.19,31423.0
2017-12-22 12:30:00,148.19,148.74,147.94,148.45,28361.0,148.19,148.74,147.94,148.45,28361.0
2017-12-22 13:00:00,148.65,148.98,148.39,148.52,39365.0,148.65,148.98,148.39,148.52,39365.0
2017-12-22 13:30:00,148.52,148.7,148.15,148.45,36359.0,148.52,148.7,148.15,148.45,36359.0
2017-12-22 14:00:00,148.38,148.92,148.16,148.36,40016.0,148.38,148.92,148.16,148.36,40016.0
2017-12-22 14:30:00,148.35,149.86,148.34,149.53,89436.0,148.35,149.86,148.34,149.53,89436.0
2017-12-22 15:00:00,149.55,149.97,149.23,149.68,83860.0,149.55,149.97,149.23,149.68,83860.0
2017-12-22 15:30:00,149.64,150.22,149.61,149.98,245426.0,149.64,150.22,149.61,149.98,245426.0
2017-12-26 09:30:00,149.5,150.86,149.5,150.2,45943.0,149.5,150.86,149.5,150.2,45943.0
2017-12-26 10:00:00,150.15,150.85,149.85,150.77,67003.0,150.15,150.85,149.85,150.77,67003.0
2017-12-26 10:30:00,150.78,151.49,149.84,150.2,48771.0,150.78,151.49,149.84,150.2,48771.0
2017-12-26 11:00:00,150.05,150.52,149.55,150.34,44557.0,150.05,150.52,149.55,150.34,44557.0
2017-12-26 11:30:00,150.25,151.0,150.12,150.45,24064.0,150.25,151.0,150.12,150.45,24064.0
2017-12-26 12:00:00,150.39,150.86,150.27,150.45,14844.0,150.39,150.86,150.27,150.45,14844.0
2017-12-26 12:30:00,150.42,150.75,150.18,150.39,49557.0,150.42,150.75,150.18,150.39,49557.0
2017-12-26 13:00:00,150.38,150.53,150.24,150.5,28886.0,150.38,150.53,150.24,150.5,28886.0
2017-12-26 13:30:00,150.55,150.77,150.39,150.49,16752.0,150.55,150.77,150.39,150.49,16752.0
2017-12-26 14:00:00,150.49,150.68,150.39,150.5,28857.0,150.49,150.68,150.39,150.5,28857.0
2017-12-26 14:30:00,150.48,150.68,150.25,150.61,34716.0,150.48,150.68,150.25,150.61,34716.0
2017-12-26 15:00:00,150.57,150.73,150.33,150.42,32973.0,150.57,150.73,150.33,150.42,32973.0
2017-12-26 15:30:00,150.41,150.7,150.34,150.61,89852.0,150.41,150.7,150.34,150.61,89852.0
2017-12-27 09:30:00,151.13,151.97,150.3,151.64,29674.0,151.13,151.97,150.3,151.64,29674.0
2017-12-27 10:00:00,151.69,152.16,151.38,151.86,44164.0,151.69,152.16,151.38,151.86,44164.0
2017-12-27 10:30:00,151.91,152.64,151.83,152.35,54116.0,151.91,152.64,151.83,152.35,54116.0
2017-12-27 11:00:00,152.36,152.36,151.47,151.77,45792.0,152.36,152.36,151.47,151.77,45792.0
2017-12-27 11:30:00,151.87,152.0,151.44,151.94,109922.0,151.87,152.0,151.44,151.94,109922.0
2017-12-27 12:00:00,151.96,152.64,151.92,152.6,82593.0,151.96,152.64,151.92,152.6,82593.0
2017-12-27 12:30:00,152.57,152.7,152.2,152.26,24730.0,152.57,152.7,152.2,152.26,24730.0
2017-12-27 13:00:00,152.26,152.27,151.69,151.99,39172.0,152.26,152.27,151.69,151.99,39172.0
2017-12-27 13:30:00,152.1,152.28,151.85,152.04,25101.0,152.1,152.28,151.85,152.04,25101.0
2017-12-27 14:00:00,152.03,152.39,151.58,151.8,23231.0,152.03,152.39,151.58,151.8,23231.0
2017-12-27 14:30:00,151.75,152.07,151.57,152.05,33853.0,151.75,152.07,151.57,152.05,33853.0
2017-12-27 15:00:00,151.97,152.21,151.4,151.4,38193.0,151.97,152.21,151.4,151.4,38193.0
2017-12-27 15:30:00,151.43,151.67,151.11,151.53,120807.0,151.43,151.67,151.11,151.53,120807.0
2017-12-28 09:30:00,152.19,152.49,149.23,149.6,70239.0,152.19,152.49,149.23,149.6,70239.0
2017-12-28 10:00:00,149.61,150.22,148.75,148.97,93192.0,149.61,150.22,148.75,148.97,93192.0
2017-12-28 10:30:00,148.9,150.1,148.89,150.01,66513.0,148.9,150.1,148.89,150.01,66513.0
2017-12-28 11:00:00,150.09,151.2,150.08,150.89,49139.0,150.09,151.2,150.08,150.89,49139.0
2017-12-28 11:30:00,150.92,151.14,150.72,151.14,16827.0,150.92,151.14,150.72,151.14,16827.0
2017-12-28 12:00:00,151.06,151.17,150.76,150.84,36742.0,151.06,151.17,150.76,150.84,36742.0
2017-12-28 12:30:00,150.88,151.38,150.8,151.32,28138.0,150.88,151.38,150.8,151.32,28138.0
2017-12-28 13:00:00,151.3,151.42,151.04,151.13,21739.0,151.3,151.42,151.04,151.13,21739.0
2017-12-28 13:30:00,151.15,151.15,150.7,150.95,22260.0,151.15,151.15,150.7,150.95,22260.0
2017-12-28 14:00:00,150.94,150.94,150.57,150.79,20505.0,150.94,150.94,150.57,150.79,20505.0
2017-12-28 14:30:00,150.9,150.9,150.4,150.61,30787.0,150.9,150.9,150.4,150.61,30787.0
2017-12-28 15:00:00,150.6,150.7,150.4,150.49,28090.0,150.6,150.7,150.4,150.49,28090.0
2017-12-28 15:30:00,150.53,151.45,150.45,151.17,135443.0,150.53,151.45,150.45,151.17,135443.0
2017-12-29 09:30:00,150.45,151.48,150.45,150.73,56796.0,150.45,151.48,150.45,150.73,56796.0
2017-12-29 10:00:00,150.79,151.66,150.62,150.9,44471.0,150.79,151.66,150.62,150.9,44471.0
2017-12-29 10:30:00,151.03,151.18,150.11,150.29,35303.0,151.03,151.18,150.11,150.29,35303.0
2017-12-29 11:00:00,150.34,150.87,150.2,150.7,63052.0,150.34,150.87,150.2,150.7,63052.0
2017-12-29 11:30:00,150.7,150.84,150.39,150.6,24291.0,150.7,150.84,150.39,150.6,24291.0
2017-12-29 12:00:00,150.72,150.92,150.42,150.82,14377.0,150.72,150.92,150.42,150.82,14377.0
2017-12-29 12:30:00,150.82,150.84,150.5,150.73,11181.0,150.82,150.84,150.5,150.73,11181.0
2017-12-29 13:00:00,150.72,150.78,150.51,150.69,14203.0,150.72,150.78,150.51,150.69,14203.0
2017-12-29 13:30:00,150.56,150.59,149.75,149.75,23737.0,150.56,150.59,149.75,149.75,23737.0
2017-12-29 14:00:00,149.83,150.2,149.75,150.14,20293.0,149.83,150.2,149.75,150.14,20293.0
2017-12-29 14:30:00,150.21,150.41,150.05,150.31,23933.0,150.21,150.41,150.05,150.31,23933.0
2017-12-29 15:00:00,150.28,150.65,150.1,150.65,32621.0,150.28,150.65,150.1,150.65,32621.0
2017-12-29 15:30:00,150.55,150.8,149.76,149.88,174898.0,150.55,150.8,149.76,149.88,174898.0
2018-01-02 09:30:00,150.0,150.63,147.72,150.2,111196.0,150.0,150.63,147.72,150.2,111196.0
2018-01-02 10:00:00,150.1,151.35,150.07,151.19,50327.0,150.1,151.35,150.07,151.19,50327.0
2018-01-02 10:30:00,151.27,152.0,151.09,151.86,64397.0,151.27,152.0,151.09,151.86,64397.0
2018-01-02 11:00:00,151.9,153.26,151.39,151.82,86149.0,151.9,153.26,151.39,151.82,86149.0
2018-01-02 11:30:00,151.91,152.22,151.43,151.66,48843.0,151.91,152.22,151.43,151.66,48843.0
2018-01-02 12:00:00,151.71,152.79,151.7,152.59,44231.0,151.71,152.79,151.7,152.59,44231.0
2018-01-02 12:30:00,152.49,152.6,151.67,152.17,29923.0,152.49,152.6,151.67,152.17,29923.0
2018-01-02 13:00:00,152.1,152.64,151.52,152.63,32300.0,152.1,152.64,151.52,152.63,32300.0
2018-01-02 13:30:00,152.61,153.3,152.49,152.88,72066.0,152.61,153.3,152.49,152.88,72066.0
2018-01-02 14:00:00,152.81,153.18,152.32,152.55,65537.0,152.81,153.18,152.32,152.55,65537.0
2018-01-02 14:30:00,152.65,152.73,152.04,152.31,51293.0,152.65,152.73,152.04,152.31,51293.0
2018-01-02 15:00:00,152.25,153.09,152.0,152.72,85601.0,152.25,153.09,152.0,152.72,85601.0
2018-01-02 15:30:00,152.75,153.01,152.56,152.87,235796.0,152.75,153.01,152.56,152.87,235796.0
2018-01-03 09:30:00,153.08,153.5,148.58,149.85,191637.0,153.08,153.5,148.58,149.85,191637.0
2018-01-03 10:00:00,149.78,152.14,149.64,151.8,193286.0,149.78,152.14,149.64,151.8,193286.0
2018-01-03 10:30:00,151.75,152.29,151.53,152.18,83064.0,151.75,152.29,151.53,152.18,83064.0
2018-01-03 11:00:00,152.19,152.97,152.03,152.67,119363.0,152.19,152.97,152.03,152.67,119363.0
2018-01-03 11:30:00,152.63,153.0,152.18,152.77,79240.0,152.63,153.0,152.18,152.77,79240.0
2018-01-03 12:00:00,152.69,153.0,152.57,152.93,94166.0,152.69,153.0,152.57,152.93,94166.0
2018-01-03 12:30:00,152.9,153.39,152.64,152.86,68800.0,152.9,153.39,152.64,152.86,68800.0
2018-01-03 13:00:00,152.87,152.88,152.05,152.24,58938.0,152.87,152.88,152.05,152.24,58938.0
2018-01-03 13:30:00,152.25,152.37,151.63,151.66,53790.0,152.25,152.37,151.63,151.66,53790.0
2018-01-03 14:00:00,151.76,152.45,151.73,152.25,38087.0,151.76,152.45,151.73,152.25,38087.0
2018-01-03 14:30:00,152.27,152.37,151.73,152.07,40507.0,152.27,152.37,151.73,152.07,40507.0
2018-01-03 15:00:00,152.08,152.32,151.91,152.13,47130.0,152.08,152.32,151.91,152.13,47130.0
2018-01-03 15:30:00,152.16,152.46,151.86,151.94,162726.0,152.16,152.46,151.86,151.94,162726.0
2018-01-04 09:30:00,153.39,153.45,151.63,152.87,221959.0,153.39,153.45,151.63,152.87,221959.0
2018-01-04 10:00:00,152.84,152.94,152.12,152.44,78556.0,152.84,152.94,152.12,152.44,78556.0
2018-01-04 10:30:00,152.37,152.87,152.22,152.52,146249.0,152.37,152.87,152.22,152.52,146249.0
2018-01-04 11:00:00,152.51,152.83,151.87,152.02,64400.0,152.51,152.83,151.87,152.02,64400.0
2018-01-04 11:30:00,152.02,152.56,152.0,152.36,37559.0,152.02,152.56,152.0,152.36,37559.0
2018-01-04 12:00:00,152.36,152.8,152.02,152.54,47565.0,152.36,152.8,152.02,152.54,47565.0
2018-01-04 12:30:00,152.52,152.79,152.25,152.61,39627.0,152.52,152.79,152.25,152.61,39627.0
2018-01-04 13:00:00,152.8,153.05,152.74,152.98,30878.0,152.8,153.05,152.74,152.98,30878.0
2018-01-04 13:30:00,152.9,153.91,152.9,153.78,67093.0,152.9,153.91,152.9,153.78,67093.0
2018-01-04 14:00:00,153.79,153.97,153.45,153.5,40260.0,153.79,153.97,153.45,153.5,40260.0
2018-01-04 14:30:00,153.55,153.85,153.35,153.77,39479.0,153.55,153.85,153.35,153.77,39479.0
2018-01-04 15:00:00,153.79,153.79,153.26,153.45,44745.0,153.79,153.79,153.26,153.45,44745.0
2018-01-04 15:30:00,153.43,153.46,153.01,153.06,142892.0,153.43,153.46,153.01,153.06,142892.0
2018-01-05 09:30:00,155.54,156.88,154.1,155.62,268277.0,155.54,156.88,154.1,155.62,268277.0
2018-01-05 10:00:00,155.47,156.31,155.47,155.99,111014.0,155.47,156.31,155.47,155.99,111014.0
2018-01-05 10:30:00,156.02,156.89,155.96,156.43,77233.0,156.02,156.89,155.96,156.43,77233.0
2018-01-05 11:00:00,156.43,157.15,156.25,156.96,81271.0,156.43,157.15,156.25,156.96,81271.0
2018-01-05 11:30:00,156.98,157.35,156.84,157.1,104619.0,156.98,157.35,156.84,157.1,104619.0
2018-01-05 12:00:00,157.1,157.27,156.58,156.58,70096.0,157.1,157.27,156.58,156.58,70096.0
2018-01-05 12:30:00,156.57,156.62,154.79,154.88,127147.0,156.57,156.62,154.79,154.88,127147.0
2018-01-05 13:00:00,155.07,155.53,154.83,155.11,117490.0,155.07,155.53,154.83,155.11,117490.0
2018-01-05 13:30:00,155.07,155.49,155.07,155.09,47103.0,155.07,155.49,155.07,155.09,47103.0
2018-01-05 14:00:00,155.2,155.3,154.93,155.12,58836.0,155.2,155.3,154.93,155.12,58836.0
2018-01-05 14:30:00,155.08,155.67,155.07,155.28,81210.0,155.08,155.67,155.07,155.28,81210.0
2018-01-05 15:00:00,155.28,155.55,155.21,155.28,64197.0,155.28,155.55,155.21,155.28,64197.0
2018-01-05 15:30:00,155.28,155.83,155.24,155.69,236249.0,155.28,155.83,155.24,155.69,236249.0
2018-01-08 09:30:00,155.15,155.17,153.35,154.63,146134.0,155.15,155.17,153.35,154.63,146134.0
2018-01-08 10:00:00,154.63,156.88,154.22,156.68,91561.0,154.63,156.88,154.22,156.68,91561.0
2018-01-08 10:30:00,156.72,156.74,155.08,155.08,109343.0,156.72,156.74,155.08,155.08,109343.0
2018-01-08 11:00:00,155.14,155.76,154.96,155.31,63158.0,155.14,155.76,154.96,155.31,63158.0
2018-01-08 11:30:00,155.3,156.31,155.22,156.26,63794.0,155.3,156.31,155.22,156.26,63794.0
2018-01-08 12:00:00,156.19,156.24,155.31,155.34,55590.0,156.19,156.24,155.31,155.34,55590.0
2018-01-08 12:30:00,155.35,155.82,154.87,155.45,88856.0,155.35,155.82,154.87,155.45,88856.0
2018-01-08 13:00:00,155.4,155.4,154.85,154.99,63633.0,155.4,155.4,154.85,154.99,63633.0
2018-01-08 13:30:00,155.01,155.42,154.7,155.32,53398.0,155.01,155.42,154.7,155.32,53398.0
2018-01-08 14:00:00,155.31,155.56,155.2,155.34,25862.0,155.31,155.56,155.2,155.34,25862.0
2018-01-08 14:30:00,155.3,155.59,155.19,155.51,42889.0,155.3,155.59,155.19,155.51,42889.0
2018-01-08 15:00:00,155.56,156.48,155.35,156.39,67345.0,155.56,156.48,155.35,156.39,67345.0
2018-01-08 15:30:00,156.4,157.21,156.4,156.88,271007.0,156.4,157.21,156.4,156.88,271007.0
2018-01-09 09:30:00,156.81,157.88,155.87,156.13,107919.0,156.81,157.88,155.87,156.13,107919.0
2018-01-09 10:00:00,156.13,156.69,155.02,155.18,82275.0,156.13,156.69,155.02,155.18,82275.0
2018-01-09 10:30:00,155.17,155.93,155.01,155.41,56774.0,155.17,155.93,155.01,155.41,56774.0
2018-01-09 11:00:00,155.49,156.18,155.27,155.66,65055.0,155.49,156.18,155.27,155.66,65055.0
2018-01-09 11:30:00,155.65,155.65,155.11,155.23,41715.0,155.65,155.65,155.11,155.23,41715.0
2018-01-09 12:00:00,155.12,155.33,154.73,154.81,42352.0,155.12,155.33,154.73,154.81,42352.0
2018-01-09 12:30:00,154.79,155.09,154.51,154.9,100460.0,154.79,155.09,154.51,154.9,100460.0
2018-01-09 13:00:00,154.9,155.1,154.75,155.03,27893.0,154.9,155.1,154.75,155.03,27893.0
2018-01-09 13:30:00,155.1,155.63,154.9,155.63,77647.0,155.1,155.63,154.9,155.63,77647.0
2018-01-09 14:00:00,155.7,155.9,155.08,155.15,91786.0,155.7,155.9,155.08,155.15,91786.0
2018-01-09 14:30:00,155.01,155.57,154.84,155.57,72399.0,155.01,155.57,154.84,155.57,72399.0
2018-01-09 15:00:00,155.6,155.81,155.3,155.56,86627.0,155.6,155.81,155.3,155.56,86627.0
2018-01-09 15:30:00,155.55,156.13,155.55,156.03,265409.0,155.55,156.13,155.55,156.03,265409.0
2018-01-10 09:30:00,156.0,156.68,154.21,155.06,288751.0,156.0,156.68,154.21,155.06,288751.0
2018-01-10 10:00:00,155.0,155.92,154.22,155.79,206987.0,155.0,155.92,154.22,155.79,206987.0
2018-01-10 10:30:00,155.74,156.2,155.52,156.09,117018.0,155.74,156.2,155.52,156.09,117018.0
2018-01-10 11:00:00,156.07,156.56,155.81,155.81,86484.0,156.07,156.56,155.81,155.81,86484.0
2018-01-10 11:30:00,155.75,156.21,155.07,156.17,128580.0,155.75,156.21,155.07,156.17,128580.0
2018-01-10 12:00:00,156.12,156.93,156.05,156.89,76301.0,156.12,156.93,156.05,156.89,76301.0
2018-01-10 12:30:00,156.93,156.95,156.35,156.74,52824.0,156.93,156.95,156.35,156.74,52824.0
2018-01-10 13:00:00,156.84,157.38,156.68,156.97,63952.0,156.84,157.38,156.68,156.97,63952.0
2018-01-10 13:30:00,156.98,157.87,156.75,157.83,47369.0,156.98,157.87,156.75,157.83,47369.0
2018-01-10 14:00:00,157.77,157.81,157.08,157.19,32206.0,157.77,157.81,157.08,157.19,32206.0
2018-01-10 14:30:00,157.12,157.4,156.74,157.28,35856.0,157.12,157.4,156.74,157.28,35856.0
2018-01-10 15:00:00,157.34,157.84,157.13,157.34,46058.0,157.34,157.84,157.13,157.34,46058.0
2018-01-10 15:30:00,157.37,157.57,157.14,157.4,126565.0,157.37,157.57,157.14,157.4,126565.0
2018-01-11 09:30:00,158.0,158.22,157.5,157.99,57431.0,158.0,158.22,157.5,157.99,57431.0
2018-01-11 10:00:00,158.08,158.21,156.62,157.05,89004.0,158.08,158.21,156.62,157.05,89004.0
2018-01-11 10:30:00,157.16,157.45,156.84,157.35,41693.0,157.16,157.45,156.84,157.35,41693.0
2018-01-11 11:00:00,157.32,157.49,156.92,157.45,52518.0,157.32,157.49,156.92,157.45,52518.0
2018-01-11 11:30:00,157.48,158.3,157.39,157.85,67175.0,157.48,158.3,157.39,157.85,67175.0
2018-01-11 12:00:00,157.88,157.95,157.55,157.89,65748.0,157.88,157.95,157.55,157.89,65748.0
2018-01-11 12:30:00,157.81,158.4,157.64,158.36,29103.0,157.81,158.4,157.64,158.36,29103.0
2018-01-11 13:00:00,158.4,159.05,158.23,158.43,59308.0,158.4,159.05,158.23,158.43,59308.0
2018-01-11 13:30:00,158.44,158.44,157.47,157.96,61757.0,158.44,158.44,157.47,157.96,61757.0
2018-01-11 14:00:00,157.91,158.06,157.79,158.02,23131.0,157.91,158.06,157.79,158.02,23131.0
2018-01-11 14:30:00,158.0,158.41,157.94,158.31,43461.0,158.0,158.41,157.94,158.31,43461.0
2018-01-11 15:00:00,158.32,158.48,157.99,158.4,45447.0,158.32,158.48,157.99,158.4,45447.0
2018-01-11 15:30:00,158.35,158.46,158.16,158.35,98717.0,158.35,158.46,158.16,158.35,98717.0
2018-01-12 09:30:00,157.16,158.15,156.85,157.14,134095.0,157.16,158.15,156.85,157.14,134095.0
2018-01-12 10:00:00,157.04,157.58,157.04,157.11,57372.0,157.04,157.58,157.04,157.11,57372.0
2018-01-12 10:30:00,157.19,157.57,156.35,157.48,51714.0,157.19,157.57,156.35,157.48,51714.0
2018-01-12 11:00:00,157.6,157.93,157.03,157.19,55944.0,157.6,157.93,157.03,157.19,55944.0
2018-01-12 11:30:00,157.23,157.78,157.23,157.58,30567.0,157.23,157.78,157.23,157.58,30567.0
2018-01-12 12:00:00,157.56,158.05,157.56,157.86,27522.0,157.56,158.05,157.56,157.86,27522.0
2018-01-12 12:30:00,157.85,157.86,157.44,157.52,19976.0,157.85,157.86,157.44,157.52,19976.0
2018-01-12 13:00:00,157.55,157.7,157.44,157.61,37533.0,157.55,157.7,157.44,157.61,37533.0
2018-01-12 13:30:00,157.63,157.87,157.46,157.75,16914.0,157.63,157.87,157.46,157.75,16914.0
2018-01-12 14:00:00,157.81,158.03,157.49,157.95,25686.0,157.81,158.03,157.49,157.95,25686.0
2018-01-12 14:30:00,157.97,158.02,157.72,157.87,28114.0,157.97,158.02,157.72,157.87,28114.0
2018-01-12 15:00:00,157.82,158.21,157.46,158.11,43139.0,157.82,158.21,157.46,158.11,43139.0
2018-01-12 15:30:00,158.11,158.41,157.7,157.87,174355.0,158.11,158.41,157.7,157.87,174355.0
2018-01-16 09:30:00,158.28,159.72,157.6,159.72,127119.0,158.28,159.72,157.6,159.72,127119.0
2018-01-16 10:00:00,159.64,159.87,158.91,159.33,155314.0,159.64,159.87,158.91,159.33,155314.0
2018-01-16 10:30:00,159.29,159.29,158.76,158.99,178693.0,159.29,159.29,158.76,158.99,178693.0
2018-01-16 11:00:00,159.03,159.1,157.72,157.88,137194.0,159.03,159.1,157.72,157.88,137194.0
2018-01-16 11:30:00,157.92,157.92,156.25,156.76,112351.0,157.92,157.92,156.25,156.76,112351.0
2018-01-16 12:00:00,156.84,158.23,156.69,156.72,71901.0,156.84,158.23,156.69,156.72,71901.0
2018-01-16 12:30:00,156.79,156.88,156.11,156.42,43574.0,156.79,156.88,156.11,156.42,43574.0
2018-01-16 13:00:00,156.41,156.56,155.55,155.58,70827.0,156.41,156.56,155.55,155.58,70827.0
2018-01-16 13:30:00,155.58,156.04,155.5,155.97,67611.0,155.58,156.04,155.5,155.97,67611.0
2018-01-16 14:00:00,156.0,156.04,155.31,155.31,82357.0,156.0,156.04,155.31,155.31,82357.0
2018-01-16 14:30:00,155.39,156.08,155.14,155.92,105505.0,155.39,156.08,155.14,155.92,105505.0
2018-01-16 15:00:00,155.9,156.26,155.63,156.17,94923.0,155.9,156.26,155.63,156.17,94923.0
2018-01-16 15:30:00,156.15,156.32,155.56,155.7,120269.0,156.15,156.32,155.56,155.7,120269.0
2018-01-17 09:30:00,157.74,157.94,155.26,156.62,84608.0,157.74,157.94,155.26,156.62,84608.0
2018-01-17 10:00:00,156.61,157.48,156.56,156.56,65600.0,156.61,157.48,156.56,156.56,65600.0
2018-01-17 10:30:00,156.61,157.08,156.15,156.4,61513.0,156.61,157.08,156.15,156.4,61513.0
2018-01-17 11:00:00,156.39,157.11,156.39,156.58,121356.0,156.39,157.11,156.39,156.58,121356.0
2018-01-17 11:30:00,156.49,156.83,156.24,156.53,27587.0,156.49,156.83,156.24,156.53,27587.0
2018-01-17 12:00:00,156.63,156.69,155.8,155.94,52169.0,156.63,156.69,155.8,155.94,52169.0
2018-01-17 12:30:00,155.99,156.4,155.72,156.32,63753.0,155.99,156.4,155.72,156.32,63753.0
2018-01-17 13:00:00,156.38,156.41,155.93,156.2,44514.0,156.38,156.41,155.93,156.2,44514.0
2018-01-17 13:30:00,156.23,156.37,155.81,156.22,26063.0,156.23,156.37,155.81,156.22,26063.0
2018-01-17 14:00:00,156.28,156.73,156.1,156.47,65825.0,156.28,156.73,156.1,156.47,65825.0
2018-01-17 14:30:00,156.54,157.3,156.52,156.77,61195.0,156.54,157.3,156.52,156.77,61195.0
2018-01-17 15:00:00,156.75,157.24,156.75,157.0,64994.0,156.75,157.24,156.75,157.0,64994.0
2018-01-17 15:30:00,156.95,157.12,156.74,156.96,145330.0,156.95,157.12,156.74,156.96,145330.0
2018-01-18 09:30:00,156.36,156.48,154.22,155.18,208589.0,156.36,156.48,154.22,155.18,208589.0
2018-01-18 10:00:00,155.12,155.94,154.9,155.85,92584.0,155.12,155.94,154.9,155.85,92584.0
2018-01-18 10:30:00,155.97,156.82,155.39,156.74,82017.0,155.97,156.82,155.39,156.74,82017.0
2018-01-18 11:00:00,156.71,156.94,156.33,156.61,43472.0,156.71,156.94,156.33,156.61,43472.0
2018-01-18 11:30:00,156.61,156.73,156.27,156.52,50221.0,156.61,156.73,156.27,156.52,50221.0
2018-01-18 12:00:00,156.52,156.84,156.28,156.8,29693.0,156.52,156.84,156.28,156.8,29693.0
2018-01-18 12:30:00,156.84,157.45,156.78,157.37,39096.0,156.84,157.45,156.78,157.37,39096.0
2018-01-18 13:00:00,157.3,157.51,156.76,157.34,33033.0,157.3,157.51,156.76,157.34,33033.0
2018-01-18 13:30:00,157.29,157.35,156.91,156.97,39817.0,157.29,157.35,156.91,156.97,39817.0
2018-01-18 14:00:00,156.97,157.22,156.35,156.78,36106.0,156.97,157.22,156.35,156.78,36106.0
2018-01-18 14:30:00,156.65,156.74,156.11,156.27,43073.0,156.65,156.74,156.11,156.27,43073.0
2018-01-18 15:00:00,156.29,156.86,156.16,156.65,39420.0,156.29,156.86,156.16,156.65,39420.0
2018-01-18 15:30:00,156.71,157.38,156.53,157.19,118674.0,156.71,157.38,156.53,157.19,118674.0
2018-01-19 09:30:00,157.3,158.9,156.32,158.03,237770.0,157.3,158.9,156.32,158.03,237770.0
2018-01-19 10:00:00,157.97,159.23,157.88,159.19,102190.0,157.97,159.23,157.88,159.19,102190.0
2018-01-19 10:30:00,159.13,159.5,158.03,158.47,110875.0,159.13,159.5,158.03,158.47,110875.0
2018-01-19 11:00:00,158.5,159.21,158.37,158.88,45645.0,158.5,159.21,158.37,158.88,45645.0
2018-01-19 11:30:00,158.98,158.98,157.64,157.76,64133.0,158.98,158.98,157.64,157.76,64133.0
2018-01-19 12:00:00,157.76,158.09,157.56,157.85,45630.0,157.76,158.09,157.56,157.85,45630.0
2018-01-19 12:30:00,157.67,158.04,157.53,157.77,19863.0,157.67,158.04,157.53,157.77,19863.0
2018-01-19 13:00:00,157.79,157.88,157.41,157.45,28265.0,157.79,157.88,157.41,157.45,28265.0
2018-01-19 13:30:00,157.5,157.57,157.12,157.49,41119.0,157.5,157.57,157.12,157.49,41119.0
2018-01-19 14:00:00,157.45,157.87,157.25,157.81,59207.0,157.45,157.87,157.25,157.81,59207.0
2018-01-19 14:30:00,157.82,158.62,157.76,158.11,60920.0,157.82,158.62,157.76,158.11,60920.0
2018-01-19 15:00:00,158.06,158.27,157.86,158.14,63752.0,158.06,158.27,157.86,158.14,63752.0
2018-01-19 15:30:00,158.1,158.35,157.64,157.97,292492.0,158.1,158.35,157.64,157.97,292492.0
2018-01-22 09:30:00,158.76,160.0,157.97,159.5,156141.0,158.76,160.0,157.97,159.5,156141.0
2018-01-22 10:00:00,159.58,160.89,159.35,160.74,162262.0,159.58,160.89,159.35,160.74,162262.0
2018-01-22 10:30:00,160.85,161.89,160.8,160.94,136840.0,160.85,161.89,160.8,160.94,136840.0
2018-01-22 11:00:00,161.04,161.17,160.18,160.18,116507.0,161.04,161.17,160.18,160.18,116507.0
2018-01-22 11:30:00,160.04,160.66,159.88,160.35,66685.0,160.04,160.66,159.88,160.35,66685.0
2018-01-22 12:00:00,160.38,161.04,160.11,160.75,76750.0,160.38,161.04,160.11,160.75,76750.0
2018-01-22 12:30:00,160.72,161.07,160.47,160.55,56836.0,160.72,161.07,160.47,160.55,56836.0
2018-01-22 13:00:00,160.53,160.79,160.31,160.51,56329.0,160.53,160.79,160.31,160.51,56329.0
2018-01-22 13:30:00,160.58,161.15,160.58,161.06,58794.0,160.58,161.15,160.58,161.06,58794.0
2018-01-22 14:00:00,161.08,161.37,160.22,160.48,49378.0,161.08,161.37,160.22,160.48,49378.0
2018-01-22 14:30:00,160.51,160.79,160.4,160.4,26392.0,160.51,160.79,160.4,160.4,26392.0
2018-01-22 15:00:00,160.41,161.17,160.36,160.92,70701.0,160.41,161.17,160.36,160.92,70701.0
2018-01-22 15:30:00,160.89,161.95,160.76,161.91,279348.0,160.89,161.95,160.76,161.91,279348.0
2018-01-23 09:30:00,163.7,166.72,163.24,164.83,452573.0,163.7,166.72,163.24,164.83,452573.0
2018-01-23 10:00:00,164.96,164.99,163.5,164.74,236510.0,164.96,164.99,163.5,164.74,236510.0
2018-01-23 10:30:00,164.8,164.99,163.88,164.76,259310.0,164.8,164.99,163.88,164.76,259310.0
2018-01-23 11:00:00,164.8,165.57,164.44,164.64,159964.0,164.8,165.57,164.44,164.64,159964.0
2018-01-23 11:30:00,164.62,165.35,164.42,165.22,215687.0,164.62,165.35,164.42,165.22,215687.0
2018-01-23 12:00:00,165.22,166.57,165.21,166.56,146849.0,165.22,166.57,165.21,166.56,146849.0
2018-01-23 12:30:00,166.51,167.31,165.67,165.8,117302.0,166.51,167.31,165.67,165.8,117302.0
2018-01-23 13:00:00,165.85,166.56,165.71,166.13,55834.0,165.85,166.56,165.71,166.13,55834.0
2018-01-23 13:30:00,166.0,166.52,165.71,166.28,75268.0,166.0,166.52,165.71,166.28,75268.0
2018-01-23 14:00:00,166.26,166.3,165.31,165.63,73370.0,166.26,166.3,165.31,165.63,73370.0
2018-01-23 14:30:00,165.69,166.23,165.54,166.0,72977.0,165.69,166.23,165.54,166.0,72977.0
2018-01-23 15:00:00,166.02,166.16,165.12,165.66,99518.0,166.02,166.16,165.12,165.66,99518.0
2018-01-23 15:30:00,165.62,166.78,165.49,166.58,347887.0,165.62,166.78,165.49,166.58,347887.0
2018-01-24 09:30:00,167.08,167.55,165.38,166.33,119221.0,167.08,167.55,165.38,166.33,119221.0
2018-01-24 10:00:00,166.32,167.05,165.93,166.68,98866.0,166.32,167.05,165.93,166.68,98866.0
2018-01-24 10:30:00,166.72,168.43,166.55,167.53,175215.0,166.72,168.43,166.55,167.53,175215.0
2018-01-24 11:00:00,167.48,168.22,167.38,167.77,275110.0,167.48,168.22,167.38,167.77,275110.0
2018-01-24 11:30:00,167.81,168.0,166.86,167.68,184393.0,167.81,168.0,166.86,167.68,184393.0
2018-01-24 12:00:00,167.65,167.85,167.11,167.78,143571.0,167.65,167.85,167.11,167.78,143571.0
2018-01-24 12:30:00,167.73,167.82,166.55,167.27,139632.0,167.73,167.82,166.55,167.27,139632.0
2018-01-24 13:00:00,167.22,168.0,167.1,167.9,99333.0,167.22,168.0,167.1,167.9,99333.0
2018-01-24 13:30:00,167.97,168.5,167.6,168.33,106723.0,167.97,168.5,167.6,168.33,106723.0
2018-01-24 14:00:00,168.32,169.29,168.21,168.85,142411.0,168.32,169.29,168.21,168.85,142411.0
2018-01-24 14:30:00,168.74,168.83,168.05,168.68,77879.0,168.74,168.83,168.05,168.68,77879.0
2018-01-24 15:00:00,168.68,168.76,168.17,168.52,105489.0,168.68,168.76,168.17,168.52,105489.0
2018-01-24 15:30:00,168.53,168.53,167.36,167.49,336268.0,168.53,168.53,167.36,167.49,336268.0
2018-01-25 09:30:00,168.69,168.99,166.5,168.22,161735.0,168.69,168.99,166.5,168.22,161735.0
2018-01-25 10:00:00,168.21,169.11,167.95,168.06,95533.0,168.21,169.11,167.95,168.06,95533.0
2018-01-25 10:30:00,168.0,168.85,167.93,168.66,49895.0,168.0,168.85,167.93,168.66,49895.0
2018-01-25 11:00:00,168.65,169.01,168.36,169.01,101104.0,168.65,169.01,168.36,169.01,101104.0
2018-01-25 11:30:00,168.94,169.0,168.05,168.43,64339.0,168.94,169.0,168.05,168.43,64339.0
2018-01-25 12:00:00,168.39,169.0,168.22,168.31,52230.0,168.39,169.0,168.22,168.31,52230.0
2018-01-25 12:30:00,168.3,168.37,167.32,167.46,43510.0,168.3,168.37,167.32,167.46,43510.0
2018-01-25 13:00:00,167.41,167.44,166.83,167.01,56934.0,167.41,167.44,166.83,167.01,56934.0
2018-01-25 13:30:00,167.02,167.94,166.89,167.62,52179.0,167.02,167.94,166.89,167.62,52179.0
2018-01-25 14:00:00,167.68,167.68,166.42,166.86,40370.0,167.68,167.68,166.42,166.86,40370.0
2018-01-25 14:30:00,166.91,167.01,165.94,166.37,40456.0,166.91,167.01,165.94,166.37,40456.0
2018-01-25 15:00:00,166.37,166.58,165.95,166.48,52594.0,166.37,166.58,165.95,166.48,52594.0
2018-01-25 15:30:00,166.38,166.57,166.0,166.24,141618.0,166.38,166.57,166.0,166.24,141618.0
2018-01-26 09:30:00,167.31,167.68,166.52,167.15,108670.0,167.31,167.68,166.52,167.15,108670.0
2018-01-26 10:00:00,167.06,167.33,166.66,166.87,92313.0,167.06,167.33,166.66,166.87,92313.0
2018-01-26 10:30:00,166.99,167.75,166.83,167.47,86162.0,166.99,167.75,166.83,167.47,86162.0
2018-01-26 11:00:00,167.37,167.41,166.58,166.83,78305.0,167.37,167.41,166.58,166.83,78305.0
2018-01-26 11:30:00,166.89,167.21,166.1,166.99,87174.0,166.89,167.21,166.1,166.99,87174.0
2018-01-26 12:00:00,167.11,167.25,166.66,167.03,76957.0,167.11,167.25,166.66,167.03,76957.0
2018-01-26 12:30:00,167.0,167.25,166.84,167.24,85576.0,167.0,167.25,166.84,167.24,85576.0
2018-01-26 13:00:00,167.29,168.19,167.21,167.99,43116.0,167.29,168.19,167.21,167.99,43116.0
2018-01-26 13:30:00,168.02,168.43,167.94,168.24,44165.0,168.02,168.43,167.94,168.24,44165.0
2018-01-26 14:00:00,168.25,168.28,167.63,167.86,32374.0,168.25,168.28,167.63,167.86,32374.0
2018-01-26 14:30:00,167.9,168.05,167.73,167.92,38064.0,167.9,168.05,167.73,167.92,38064.0
2018-01-26 15:00:00,167.97,168.53,167.88,167.97,45841.0,167.97,168.53,167.88,167.97,45841.0
2018-01-26 15:30:00,168.0,169.3,168.0,169.21,256923.0,168.0,169.3,168.0,169.21,256923.0
2018-01-29 09:30:00,169.13,171.26,168.77,170.38,227908.0,169.13,171.26,168.77,170.38,227908.0
2018-01-29 10:00:00,170.31,170.51,169.38,170.29,142187.0,170.31,170.51,169.38,170.29,142187.0
2018-01-29 10:30:00,170.33,170.54,169.06,169.51,77226.0,170.33,170.54,169.06,169.51,77226.0
2018-01-29 11:00:00,169.55,169.77,168.01,168.13,84948.0,169.55,169.77,168.01,168.13,84948.0
2018-01-29 11:30:00,168.12,168.29,167.42,167.42,73073.0,168.12,168.29,167.42,167.42,73073.0
2018-01-29 12:00:00,167.49,168.15,167.24,167.95,116725.0,167.49,168.15,167.24,167.95,116725.0
2018-01-29 12:30:00,167.96,168.01,167.38,167.38,61650.0,167.96,168.01,167.38,167.38,61650.0
2018-01-29 13:00:00,167.45,167.99,167.44,167.53,86643.0,167.45,167.99,167.44,167.53,86643.0
2018-01-29 13:30:00,167.5,167.61,167.11,167.61,77226.0,167.5,167.61,167.11,167.61,77226.0
2018-01-29 14:00:00,167.6,167.62,167.34,167.4,63201.0,167.6,167.62,167.34,167.4,63201.0
2018-01-29 14:30:00,167.38,167.38,166.69,167.03,88574.0,167.38,167.38,166.69,167.03,88574.0
2018-01-29 15:00:00,167.01,167.38,166.47,166.47,110306.0,167.01,167.38,166.47,166.47,110306.0
2018-01-29 15:30:00,166.47,167.42,166.41,167.14,190732.0,166.47,167.42,166.41,167.14,190732.0
2018-01-30 09:30:00,166.37,167.22,164.0,166.96,215327.0,166.37,167.22,164.0,166.96,215327.0
2018-01-30 10:00:00,166.91,167.81,166.58,167.28,294309.0,166.91,167.81,166.58,167.28,294309.0
2018-01-30 10:30:00,167.27,167.94,166.24,167.68,119140.0,167.27,167.94,166.24,167.68,119140.0
2018-01-30 11:00:00,167.8,168.08,167.3,167.81,131376.0,167.8,168.08,167.3,167.81,131376.0
2018-01-30 11:30:00,167.89,168.05,166.08,166.17,85925.0,167.89,168.05,166.08,166.17,85925.0
2018-01-30 12:00:00,166.14,167.05,166.12,166.71,59862.0,166.14,167.05,166.12,166.71,59862.0
2018-01-30 12:30:00,166.73,166.95,166.16,166.9,61431.0,166.73,166.95,166.16,166.9,61431.0
2018-01-30 13:00:00,166.85,167.07,166.29,166.72,46509.0,166.85,167.07,166.29,166.72,46509.0
2018-01-30 13:30:00,166.74,167.33,165.79,166.75,103514.0,166.74,167.33,165.79,166.75,103514.0
2018-01-30 14:00:00,166.74,167.31,166.49,166.65,63008.0,166.74,167.31,166.49,166.65,63008.0
2018-01-30 14:30:00,166.67,166.79,166.05,166.39,101521.0,166.67,166.79,166.05,166.39,101521.0
2018-01-30 15:00:00,166.33,167.04,166.25,166.76,97270.0,166.33,167.04,166.25,166.76,97270.0
2018-01-30 15:30:00,166.75,167.14,166.36,166.56,277993.0,166.75,167.14,166.36,166.56,277993.0
2018-01-31 09:30:00,166.72,168.59,166.16,167.67,83919.0,166.72,168.59,166.16,167.67,83919.0
2018-01-31 10:00:00,167.77,168.03,167.05,167.55,79517.0,167.77,168.03,167.05,167.55,79517.0
2018-01-31 10:30:00,167.56,167.67,165.77,166.19,344609.0,167.56,167.67,165.77,166.19,344609.0
2018-01-31 11:00:00,166.2,166.36,164.53,165.73,207047.0,166.2,166.36,164.53,165.73,207047.0
2018-01-31 11:30:00,165.77,166.19,164.78,164.92,94844.0,165.77,166.19,164.78,164.92,94844.0
2018-01-31 12:00:00,164.92,166.24,164.83,166.1,136387.0,164.92,166.24,164.83,166.1,136387.0
2018-01-31 12:30:00,166.08,166.65,165.85,166.16,83580.0,166.08,166.65,165.85,166.16,83580.0
2018-01-31 13:00:00,166.19,166.68,165.9,166.56,31885.0,166.19,166.68,165.9,166.56,31885.0
2018-01-31 13:30:00,166.75,167.07,165.9,166.08,73461.0,166.75,167.07,165.9,166.08,73461.0
2018-01-31 14:00:00,166.13,167.24,166.13,166.98,94429.0,166.13,167.24,166.13,166.98,94429.0
2018-01-31 14:30:00,167.04,167.04,165.94,166.87,93585.0,167.04,167.04,165.94,166.87,93585.0
2018-01-31 15:00:00,166.75,166.75,165.5,166.28,134599.0,166.75,166.75,165.5,166.28,134599.0
2018-01-31 15:30:00,166.25,167.51,166.2,166.87,288660.0,166.25,167.51,166.2,166.87,288660.0
2018-02-01 09:30:00,174.11,174.96,165.33,168.03,983736.0,174.11,174.96,165.33,168.03,983736.0
2018-02-01 10:00:00,168.15,170.0,165.6,165.96,463955.0,168.15,170.0,165.6,165.96,463955.0
2018-02-01 10:30:00,166.21,166.48,163.17,163.37,294472.0,166.21,166.48,163.17,163.37,294472.0
2018-02-01 11:00:00,163.36,165.19,163.26,164.26,280769.0,163.36,165.19,163.26,164.26,280769.0
2018-02-01 11:30:00,164.33,167.15,163.39,165.95,284113.0,164.33,167.15,163.39,165.95,284113.0
2018-02-01 12:00:00,165.88,167.34,165.0,167.12,167722.0,165.88,167.34,165.0,167.12,167722.0
2018-02-01 12:30:00,167.25,167.87,165.91,166.77,216867.0,167.25,167.87,165.91,166.77,216867.0
2018-02-01 13:00:00,166.76,166.96,165.87,166.96,85406.0,166.76,166.96,165.87,166.96,85406.0
2018-02-01 13:30:00,166.92,167.32,166.42,166.99,92744.0,166.92,167.32,166.42,166.99,92744.0
2018-02-01 14:00:00,166.89,167.08,166.2,166.66,78927.0,166.89,167.08,166.2,166.66,78927.0
2018-02-01 14:30:00,166.76,168.38,166.67,167.75,140041.0,166.76,168.38,166.67,167.75,140041.0
2018-02-01 15:00:00,167.87,167.87,166.39,167.03,235479.0,167.87,167.87,166.39,167.03,235479.0
2018-02-01 15:30:00,167.09,173.0,166.98,173.0,686286.0,167.09,173.0,166.98,173.0,686286.0
2018-02-02 09:30:00,169.42,169.96,166.26,167.38,474968.0,169.42,169.96,166.26,167.38,474968.0
2018-02-02 10:00:00,167.21,167.5,163.64,164.57,269011.0,167.21,167.5,163.64,164.57,269011.0
2018-02-02 10:30:00,164.64,165.6,164.41,164.78,150080.0,164.64,165.6,164.41,164.78,150080.0
2018-02-02 11:00:00,164.85,166.66,164.84,166.53,220340.0,164.85,166.66,164.84,166.53,220340.0
2018-02-02 11:30:00,166.61,166.9,166.06,166.5,99747.0,166.61,166.9,166.06,166.5,99747.0
2018-02-02 12:00:00,166.52,166.81,165.74,166.23,201721.0,166.52,166.81,165.74,166.23,201721.0
2018-02-02 12:30:00,166.11,166.11,164.85,165.6,113540.0,166.11,166.11,164.85,165.6,113540.0
2018-02-02 13:00:00,165.6,166.72,165.34,165.94,107613.0,165.6,166.72,165.34,165.94,107613.0
2018-02-02 13:30:00,165.93,166.77,165.76,166.31,70179.0,165.93,166.77,165.76,166.31,70179.0
2018-02-02 14:00:00,166.38,166.47,165.58,165.58,119379.0,166.38,166.47,165.58,165.58,119379.0
2018-02-02 14:30:00,165.64,166.16,165.44,165.64,114603.0,165.64,166.16,165.44,165.64,114603.0
2018-02-02 15:00:00,165.54,166.48,165.5,166.19,170235.0,165.54,166.48,165.5,166.19,170235.0
2018-02-02 15:30:00,166.19,167.08,165.95,166.04,630210.0,166.19,167.08,165.95,166.04,630210.0
2018-02-05 09:30:00,163.08,165.87,163.0,164.59,292619.0,163.08,165.87,163.0,164.59,292619.0
2018-02-05 10:00:00,164.58,164.84,163.31,164.67,182876.0,164.58,164.84,163.31,164.67,182876.0
2018-02-05 10:30:00,164.69,164.78,163.26,163.62,103879.0,164.69,164.78,163.26,163.62,103879.0
2018-02-05 11:00:00,163.65,163.86,162.31,162.35,102207.0,163.65,163.86,162.31,162.35,102207.0
2018-02-05 11:30:00,162.36,162.48,161.13,161.93,92286.0,162.36,162.48,161.13,161.93,92286.0
2018-02-05 12:00:00,161.87,162.05,160.15,160.4,77615.0,161.87,162.05,160.15,160.4,77615.0
2018-02-05 12:30:00,160.4,160.91,159.9,160.11,120953.0,160.4,160.91,159.9,160.11,120953.0
2018-02-05 13:00:00,160.22,160.3,158.69,159.78,109775.0,160.22,160.3,158.69,159.78,109775.0
2018-02-05 13:30:00,159.68,160.63,159.29,160.34,75461.0,159.68,160.63,159.29,160.34,75461.0
2018-02-05 14:00:00,160.31,160.36,158.0,158.61,103716.0,160.31,160.36,158.0,158.61,103716.0
2018-02-05 14:30:00,158.62,158.62,156.75,156.86,141840.0,158.62,158.62,156.75,156.86,141840.0
2018-02-05 15:00:00,156.82,159.44,155.31,159.29,329891.0,156.82,159.44,155.31,159.29,329891.0
2018-02-05 15:30:00,159.38,160.14,155.03,155.17,460568.0,159.38,160.14,155.03,155.17,460568.0
2018-02-06 09:30:00,152.63,155.63,151.35,155.15,444963.0,152.63,155.63,151.35,155.15,444963.0
2018-02-06 10:00:00,155.16,157.03,154.0,154.23,231637.0,155.16,157.03,154.0,154.23,231637.0
2018-02-06 10:30:00,154.02,155.63,153.58,154.88,238237.0,154.02,155.63,153.58,154.88,238237.0
2018-02-06 11:00:00,154.46,155.35,154.14,154.55,117679.0,154.46,155.35,154.14,154.55,117679.0
2018-02-06 11:30:00,154.59,155.27,153.86,154.72,114467.0,154.59,155.27,153.86,154.72,114467.0
2018-02-06 12:00:00,154.83,156.36,154.83,156.0,102914.0,154.83,156.36,154.83,156.0,102914.0
2018-02-06 12:30:00,156.0,156.92,155.89,156.25,150012.0,156.0,156.92,155.89,156.25,150012.0
2018-02-06 13:00:00,156.14,156.87,155.51,156.87,113075.0,156.14,156.87,155.51,156.87,113075.0
2018-02-06 13:30:00,156.82,156.98,154.94,155.28,83979.0,156.82,156.98,154.94,155.28,83979.0
2018-02-06 14:00:00,155.19,155.96,154.94,155.21,176740.0,155.19,155.96,154.94,155.21,176740.0
2018-02-06 14:30:00,155.17,158.65,154.87,158.32,124474.0,155.17,158.65,154.87,158.32,124474.0
2018-02-06 15:00:00,158.23,159.05,157.43,158.64,93207.0,158.23,159.05,157.43,158.64,93207.0
2018-02-06 15:30:00,158.55,159.79,157.37,159.27,351010.0,158.55,159.79,157.37,159.27,351010.0
2018-02-07 09:30:00,157.1,159.96,157.01,159.23,145054.0,157.1,159.96,157.01,159.23,145054.0
2018-02-07 10:00:00,159.21,159.96,158.51,158.78,166771.0,159.21,159.96,158.51,158.78,166771.0
2018-02-07 10:30:00,158.69,160.0,158.3,159.55,122469.0,158.69,160.0,158.3,159.55,122469.0
2018-02-07 11:00:00,159.59,160.11,158.92,159.03,138127.0,159.59,160.11,158.92,159.03,138127.0
2018-02-07 11:30:00,159.15,159.28,158.47,159.07,70741.0,159.15,159.28,158.47,159.07,70741.0
2018-02-07 12:00:00,159.1,159.34,158.61,159.14,70376.0,159.1,159.34,158.61,159.14,70376.0
2018-02-07 12:30:00,159.17,159.27,157.29,157.52,56980.0,159.17,159.27,157.29,157.52,56980.0
2018-02-07 13:00:00,157.65,157.77,155.61,156.09,119552.0,157.65,157.77,155.61,156.09,119552.0
2018-02-07 13:30:00,156.21,157.06,155.92,156.9,67682.0,156.21,157.06,155.92,156.9,67682.0
2018-02-07 14:00:00,156.91,157.65,156.22,157.53,41830.0,156.91,157.65,156.22,157.53,41830.0
2018-02-07 14:30:00,157.64,157.93,156.28,156.86,68977.0,157.64,157.93,156.28,156.86,68977.0
2018-02-07 15:00:00,156.92,158.25,156.65,157.73,70070.0,156.92,158.25,156.65,157.73,70070.0
2018-02-07 15:30:00,157.75,158.16,155.63,155.69,224804.0,157.75,158.16,155.63,155.69,224804.0
2018-02-08 09:30:00,155.32,157.48,153.45,157.09,147671.0,155.32,157.48,153.45,157.09,147671.0
2018-02-08 10:00:00,156.93,157.62,156.09,156.7,118436.0,156.93,157.62,156.09,156.7,118436.0
2018-02-08 10:30:00,156.72,156.85,155.23,155.42,146620.0,156.72,156.85,155.23,155.42,146620.0
2018-02-08 11:00:00,155.54,156.47,154.81,155.12,145415.0,155.54,156.47,154.81,155.12,145415.0
2018-02-08 11:30:00,155.12,155.62,154.57,155.5,67780.0,155.12,155.62,154.57,155.5,67780.0
2018-02-08 12:00:00,155.43,155.54,154.55,154.75,120621.0,155.43,155.54,154.55,154.75,120621.0
2018-02-08 12:30:00,154.96,155.59,153.15,153.58,95253.0,154.96,155.59,153.15,153.58,95253.0
2018-02-08 13:00:00,153.4,155.15,153.3,154.0,105121.0,153.4,155.15,153.3,154.0,105121.0
2018-02-08 13:30:00,154.0,155.48,153.92,155.15,47785.0,154.0,155.48,153.92,155.15,47785.0
2018-02-08 14:00:00,154.83,155.38,153.85,154.21,47911.0,154.83,155.38,153.85,154.21,47911.0
2018-02-08 14:30:00,154.04,154.66,153.31,154.12,95483.0,154.04,154.66,153.31,154.12,95483.0
2018-02-08 15:00:00,154.2,154.74,153.53,153.63,117368.0,154.2,154.74,153.53,153.63,117368.0
2018-02-08 15:30:00,153.62,153.8,151.59,151.59,532431.0,153.62,153.8,151.59,151.59,532431.0
2018-02-09 09:30:00,152.92,153.36,151.64,151.68,212903.0,152.92,153.36,151.64,151.68,212903.0
2018-02-09 10:00:00,151.79,152.65,150.14,150.61,160471.0,151.79,152.65,150.14,150.61,160471.0
2018-02-09 10:30:00,150.85,150.94,148.16,149.33,233968.0,150.85,150.94,148.16,149.33,233968.0
2018-02-09 11:00:00,149.45,150.29,148.5,148.95,132303.0,149.45,150.29,148.5,148.95,132303.0
2018-02-09 11:30:00,148.93,149.43,148.77,149.03,150650.0,148.93,149.43,148.77,149.03,150650.0
2018-02-09 12:00:00,149.03,149.21,146.62,147.11,308973.0,149.03,149.21,146.62,147.11,308973.0
2018-02-09 12:30:00,146.94,148.02,146.21,148.01,189548.0,146.94,148.02,146.21,148.01,189548.0
2018-02-09 13:00:00,147.78,147.78,146.66,147.04,99785.0,147.78,147.78,146.66,147.04,99785.0
2018-02-09 13:30:00,147.0,150.72,146.93,150.41,119458.0,147.0,150.72,146.93,150.41,119458.0
2018-02-09 14:00:00,150.25,153.32,150.22,152.17,102598.0,150.25,153.32,150.22,152.17,102598.0
2018-02-09 14:30:00,152.17,152.42,151.09,151.65,72518.0,152.17,152.42,151.09,151.65,72518.0
2018-02-09 15:00:00,151.54,152.45,150.01,151.96,95773.0,151.54,152.45,150.01,151.96,95773.0
2018-02-09 15:30:00,151.85,154.63,151.68,152.96,270562.0,151.85,154.63,151.68,152.96,270562.0
2018-02-12 09:30:00,153.41,154.18,152.43,153.0,160957.0,153.41,154.18,152.43,153.0,160957.0
2018-02-12 10:00:00,152.96,153.45,149.26,149.44,178727.0,152.96,153.45,149.26,149.44,178727.0
2018-02-12 10:30:00,149.44,149.57,148.61,149.03,146538.0,149.44,149.57,148.61,149.03,146538.0
2018-02-12 11:00:00,149.12,149.99,148.63,149.56,111855.0,149.12,149.99,148.63,149.56,111855.0
2018-02-12 11:30:00,149.47,150.86,148.72,150.86,188463.0,149.47,150.86,148.72,150.86,188463.0
2018-02-12 12:00:00,150.95,151.07,150.36,150.88,91127.0,150.95,151.07,150.36,150.88,91127.0
2018-02-12 12:30:00,150.89,151.17,150.01,150.78,72463.0,150.89,151.17,150.01,150.78,72463.0
2018-02-12 13:00:00,150.84,151.32,150.68,151.32,60060.0,150.84,151.32,150.68,151.32,60060.0
2018-02-12 13:30:00,151.42,151.8,150.76,151.66,116163.0,151.42,151.8,150.76,151.66,116163.0
2018-02-12 14:00:00,151.67,151.89,150.83,151.09,80583.0,151.67,151.89,150.83,151.09,80583.0
2018-02-12 14:30:00,151.15,151.99,151.03,151.53,61116.0,151.15,151.99,151.03,151.53,61116.0
2018-02-12 15:00:00,151.58,152.2,151.15,151.9,110493.0,151.58,152.2,151.15,151.9,110493.0
2018-02-12 15:30:00,151.96,152.33,151.01,152.0,342186.0,151.96,152.33,151.01,152.0,342186.0
2018-02-13 09:30:00,151.4,155.49,150.99,153.56,276900.0,151.4,155.49,150.99,153.56,276900.0
2018-02-13 10:00:00,153.56,154.61,152.9,153.91,108450.0,153.56,154.61,152.9,153.91,108450.0
2018-02-13 10:30:00,153.83,154.24,153.58,153.67,74724.0,153.83,154.24,153.58,153.67,74724.0
2018-02-13 11:00:00,153.62,153.63,152.28,152.34,93585.0,153.62,153.63,152.28,152.34,93585.0
2018-02-13 11:30:00,152.3,153.14,151.99,152.77,97426.0,152.3,153.14,151.99,152.77,97426.0
2018-02-13 12:00:00,152.72,153.0,151.55,151.55,33002.0,152.72,153.0,151.55,151.55,33002.0
2018-02-13 12:30:00,151.57,151.9,151.25,151.49,34976.0,151.57,151.9,151.25,151.49,34976.0
2018-02-13 13:00:00,151.38,152.63,151.38,152.54,38434.0,151.38,152.63,151.38,152.54,38434.0
2018-02-13 13:30:00,152.5,153.1,152.31,152.58,55133.0,152.5,153.1,152.31,152.58,55133.0
2018-02-13 14:00:00,152.58,153.86,152.46,153.04,70131.0,152.58,153.86,152.46,153.04,70131.0
2018-02-13 14:30:00,153.03,153.47,152.62,153.28,50943.0,153.03,153.47,152.62,153.28,50943.0
2018-02-13 15:00:00,153.27,154.12,152.94,153.97,73293.0,153.27,154.12,152.94,153.97,73293.0
2018-02-13 15:30:00,153.96,154.45,153.53,154.14,216381.0,153.96,154.45,153.53,154.14,216381.0
2018-02-14 09:30:00,152.62,155.0,152.32,154.16,96054.0,152.62,155.0,152.32,154.16,96054.0
2018-02-14 10:00:00,154.27,156.6,153.72,156.04,126240.0,154.27,156.6,153.72,156.04,126240.0
2018-02-14 10:30:00,156.03,156.68,155.41,156.05,109149.0,156.03,156.68,155.41,156.05,109149.0
2018-02-14 11:00:00,156.12,156.4,155.37,155.65,61026.0,156.12,156.4,155.37,155.65,61026.0
2018-02-14 11:30:00,155.67,156.54,154.8,156.17,87889.0,155.67,156.54,154.8,156.17,87889.0
2018-02-14 12:00:00,156.17,156.45,155.67,156.16,63664.0,156.17,156.45,155.67,156.16,63664.0
2018-02-14 12:30:00,156.0,156.73,155.99,156.34,43905.0,156.0,156.73,155.99,156.34,43905.0
2018-02-14 13:00:00,156.32,157.61,156.14,157.21,45334.0,156.32,157.61,156.14,157.21,45334.0
2018-02-14 13:30:00,157.08,157.38,156.19,156.82,172256.0,157.08,157.38,156.19,156.82,172256.0
2018-02-14 14:00:00,156.85,157.69,156.85,157.17,59461.0,156.85,157.69,156.85,157.17,59461.0
2018-02-14 14:30:00,157.11,157.35,156.47,157.02,65914.0,157.11,157.35,156.47,157.02,65914.0
2018-02-14 15:00:00,157.06,157.83,156.52,156.56,146983.0,157.06,157.83,156.52,156.56,146983.0
2018-02-14 15:30:00,156.52,158.24,156.52,157.24,445364.0,156.52,158.24,156.52,157.24,445364.0
2018-02-15 09:30:00,158.36,160.9,158.2,159.33,192278.0,158.36,160.9,158.2,159.33,192278.0
2018-02-15 10:00:00,159.38,159.75,158.66,159.23,48869.0,159.38,159.75,158.66,159.23,48869.0
2018-02-15 10:30:00,159.16,159.18,157.49,157.56,59468.0,159.16,159.18,157.49,157.56,59468.0
2018-02-15 11:00:00,157.37,158.91,157.18,158.78,52409.0,157.37,158.91,157.18,158.78,52409.0
2018-02-15 11:30:00,159.05,159.69,159.05,159.44,54411.0,159.05,159.69,159.05,159.44,54411.0
2018-02-15 12:00:00,159.45,159.66,159.18,159.59,44217.0,159.45,159.66,159.18,159.59,44217.0
2018-02-15 12:30:00,159.59,159.67,159.23,159.67,34749.0,159.59,159.67,159.23,159.67,34749.0
2018-02-15 13:00:00,159.68,160.9,159.62,160.43,54372.0,159.68,160.9,159.62,160.43,54372.0
2018-02-15 13:30:00,160.48,160.63,159.79,160.47,35580.0,160.48,160.63,159.79,160.47,35580.0
2018-02-15 14:00:00,160.5,161.08,160.18,160.47,34068.0,160.5,161.08,160.18,160.47,34068.0
2018-02-15 14:30:00,160.46,160.63,159.84,160.15,38527.0,160.46,160.63,159.84,160.15,38527.0
2018-02-15 15:00:00,160.2,160.63,159.81,159.94,51695.0,160.2,160.63,159.81,159.94,51695.0
2018-02-15 15:30:00,159.97,161.05,159.61,160.97,197896.0,159.97,161.05,159.61,160.97,197896.0
2018-02-16 09:30:00,160.85,161.49,159.85,160.33,120033.0,160.85,161.49,159.85,160.33,120033.0
2018-02-16 10:00:00,160.02,160.81,159.82,160.62,42214.0,160.02,160.81,159.82,160.62,42214.0
2018-02-16 10:30:00,160.65,160.78,159.92,160.13,34232.0,160.65,160.78,159.92,160.13,34232.0
2018-02-16 11:00:00,160.15,161.39,160.15,160.56,56408.0,160.15,161.39,160.15,160.56,56408.0
2018-02-16 11:30:00,160.81,161.35,160.42,161.09,24420.0,160.81,161.35,160.42,161.09,24420.0
2018-02-16 12:00:00,161.12,161.67,160.8,161.66,24869.0,161.12,161.67,160.8,161.66,24869.0
2018-02-16 12:30:00,161.64,162.07,161.13,161.4,27599.0,161.64,162.07,161.13,161.4,27599.0
2018-02-16 13:00:00,161.4,161.7,160.65,160.88,27560.0,161.4,161.7,160.65,160.88,27560.0
2018-02-16 13:30:00,160.88,161.57,160.5,160.65,27800.0,160.88,161.57,160.5,160.65,27800.0
2018-02-16 14:00:00,160.72,160.96,159.39,160.25,33759.0,160.72,160.96,159.39,160.25,33759.0
2018-02-16 14:30:00,160.3,160.98,160.09,160.68,28775.0,160.3,160.98,160.09,160.68,28775.0
2018-02-16 15:00:00,160.6,161.23,160.51,161.03,72686.0,160.6,161.23,160.51,161.03,72686.0
2018-02-16 15:30:00,160.88,161.46,160.68,160.73,194420.0,160.88,161.46,160.68,160.73,194420.0
2018-02-20 09:30:00,158.49,161.75,158.01,160.93,112956.0,158.49,161.75,158.01,160.93,112956.0
2018-02-20 10:00:00,161.03,161.3,160.43,160.58,80899.0,161.03,161.3,160.43,160.58,80899.0
2018-02-20 10:30:00,160.5,160.75,159.82,160.53,34272.0,160.5,160.75,159.82,160.53,34272.0
2018-02-20 11:00:00,160.65,162.44,160.62,162.11,75944.0,160.65,162.44,160.62,162.11,75944.0
2018-02-20 11:30:00,162.17,162.67,161.92,162.52,46198.0,162.17,162.67,161.92,162.52,46198.0
2018-02-20 12:00:00,162.56,163.0,162.56,162.66,71871.0,162.56,163.0,162.56,162.66,71871.0
2018-02-20 12:30:00,162.74,164.01,162.73,163.99,63432.0,162.74,164.01,162.73,163.99,63432.0
2018-02-20 13:00:00,163.87,163.87,162.78,162.79,24370.0,163.87,163.87,162.78,162.79,24370.0
2018-02-20 13:30:00,162.88,163.55,162.87,163.27,21125.0,162.88,163.55,162.87,163.27,21125.0
2018-02-20 14:00:00,163.35,163.41,162.25,162.76,54196.0,163.35,163.41,162.25,162.76,54196.0
2018-02-20 14:30:00,162.66,162.94,161.76,161.76,42570.0,162.66,162.94,161.76,161.76,42570.0
2018-02-20 15:00:00,161.85,162.26,160.57,160.98,59385.0,161.85,162.26,160.57,160.98,59385.0
2018-02-20 15:30:00,160.92,161.41,160.5,160.99,183847.0,160.92,161.41,160.5,160.99,183847.0
2018-02-21 09:30:00,160.63,161.44,159.79,160.25,106450.0,160.63,161.44,159.79,160.25,106450.0
2018-02-21 10:00:00,160.31,161.22,159.15,159.62,62380.0,160.31,161.22,159.15,159.62,62380.0
2018-02-21 10:30:00,159.54,159.8,158.78,158.84,72090.0,159.54,159.8,158.78,158.84,72090.0
2018-02-21 11:00:00,158.9,159.55,157.98,158.52,80219.0,158.9,159.55,157.98,158.52,80219.0
2018-02-21 11:30:00,158.42,158.9,158.31,158.55,41942.0,158.42,158.9,158.31,158.55,41942.0
2018-02-21 12:00:00,158.52,158.67,158.3,158.52,54006.0,158.52,158.67,158.3,158.52,54006.0
2018-02-21 12:30:00,158.61,159.32,158.61,159.24,23313.0,158.61,159.32,158.61,159.24,23313.0
2018-02-21 13:00:00,159.4,160.35,158.93,160.23,37804.0,159.4,160.35,158.93,160.23,37804.0
2018-02-21 13:30:00,160.17,160.87,160.11,160.66,37333.0,160.17,160.87,160.11,160.66,37333.0
2018-02-21 14:00:00,160.66,161.72,160.52,160.98,56566.0,160.66,161.72,160.52,160.98,56566.0
2018-02-21 14:30:00,161.03,161.05,159.83,159.95,41581.0,161.03,161.05,159.83,159.95,41581.0
2018-02-21 15:00:00,159.9,159.9,158.79,159.22,65304.0,159.9,159.9,158.79,159.22,65304.0
2018-02-21 15:30:00,159.32,159.55,157.83,157.92,198053.0,159.32,159.55,157.83,157.92,198053.0
2018-02-22 09:30:00,161.5,162.32,159.2,159.72,215320.0,161.5,162.32,159.2,159.72,215320.0
2018-02-22 10:00:00,159.66,160.44,159.49,160.17,108787.0,159.66,160.44,159.49,160.17,108787.0
2018-02-22 10:30:00,160.14,160.43,159.66,159.84,63633.0,160.14,160.43,159.66,159.84,63633.0
2018-02-22 11:00:00,159.85,160.41,159.81,160.0,91752.0,159.85,160.41,159.81,160.0,91752.0
2018-02-22 11:30:00,159.95,160.12,159.26,159.43,78587.0,159.95,160.12,159.26,159.43,78587.0
2018-02-22 12:00:00,159.48,159.83,159.1,159.11,42848.0,159.48,159.83,159.1,159.11,42848.0
2018-02-22 12:30:00,159.18,159.23,158.42,158.88,37783.0,159.18,159.23,158.42,158.88,37783.0
2018-02-22 13:00:00,159.03,159.36,158.28,158.71,67160.0,159.03,159.36,158.28,158.71,67160.0
2018-02-22 13:30:00,158.77,159.38,158.44,159.35,72385.0,158.77,159.38,158.44,159.35,72385.0
2018-02-22 14:00:00,159.32,159.7,158.72,159.7,46247.0,159.32,159.7,158.72,159.7,46247.0
2018-02-22 14:30:00,159.72,159.89,158.15,158.15,67979.0,159.72,159.89,158.15,158.15,67979.0
2018-02-22 15:00:00,158.31,158.53,157.8,158.11,83405.0,158.31,158.53,157.8,158.11,83405.0
2018-02-22 15:30:00,158.18,158.45,157.0,157.62,218676.0,158.18,158.45,157.0,157.62,218676.0
2018-02-23 09:30:00,159.01,160.0,158.1,159.66,77293.0,159.01,160.0,158.1,159.66,77293.0
2018-02-23 10:00:00,159.67,160.61,159.16,159.67,107161.0,159.67,160.61,159.16,159.67,107161.0
2018-02-23 10:30:00,159.78,161.33,159.55,161.22,78918.0,159.78,161.33,159.55,161.22,78918.0
2018-02-23 11:00:00,161.28,161.58,161.07,161.39,79581.0,161.28,161.58,161.07,161.39,79581.0
2018-02-23 11:30:00,161.46,161.85,161.22,161.79,53642.0,161.46,161.85,161.22,161.79,53642.0
2018-02-23 12:00:00,161.87,162.36,161.66,162.23,64155.0,161.87,162.36,161.66,162.23,64155.0
2018-02-23 12:30:00,162.26,162.98,162.03,162.45,48213.0,162.26,162.98,162.03,162.45,48213.0
2018-02-23 13:00:00,162.39,162.47,162.11,162.34,30289.0,162.39,162.47,162.11,162.34,30289.0
2018-02-23 13:30:00,162.41,163.23,162.41,163.06,57470.0,162.41,163.23,162.41,163.06,57470.0
2018-02-23 14:00:00,163.09,164.15,163.0,164.15,78155.0,163.09,164.15,163.0,164.15,78155.0
2018-02-23 14:30:00,164.13,164.68,163.88,164.41,77830.0,164.13,164.68,163.88,164.41,77830.0
2018-02-23 15:00:00,164.48,165.71,164.46,165.48,104214.0,164.48,165.71,164.46,165.48,104214.0
2018-02-23 15:30:00,165.45,165.98,164.88,165.92,327485.0,165.45,165.98,164.88,165.92,327485.0
2018-02-26 09:30:00,167.2,168.41,166.03,167.47,169489.0,167.2,168.41,166.03,167.47,169489.0
2018-02-26 10:00:00,167.46,167.83,167.01,167.83,73201.0,167.46,167.83,167.01,167.83,73201.0
2018-02-26 10:30:00,167.83,168.44,167.69,167.76,115618.0,167.83,168.44,167.69,167.76,115618.0
2018-02-26 11:00:00,167.81,168.7,167.58,168.55,50299.0,167.81,168.7,167.58,168.55,50299.0
2018-02-26 11:30:00,168.62,168.92,168.34,168.84,46332.0,168.62,168.92,168.34,168.84,46332.0
2018-02-26 12:00:00,168.76,169.28,168.53,169.13,62255.0,168.76,169.28,168.53,169.13,62255.0
2018-02-26 12:30:00,169.11,169.96,168.75,169.74,65582.0,169.11,169.96,168.75,169.74,65582.0
2018-02-26 13:00:00,169.75,170.36,169.7,170.16,124527.0,169.75,170.36,169.7,170.16,124527.0
2018-02-26 13:30:00,170.06,170.11,169.15,169.37,68188.0,170.06,170.11,169.15,169.37,68188.0
2018-02-26 14:00:00,169.4,169.69,168.51,168.81,42510.0,169.4,169.69,168.51,168.81,42510.0
2018-02-26 14:30:00,168.87,169.51,168.86,169.14,82317.0,168.87,169.51,168.86,169.14,82317.0
2018-02-26 15:00:00,169.14,169.29,168.5,168.71,100748.0,169.14,169.29,168.5,168.71,100748.0
2018-02-26 15:30:00,168.71,169.55,168.59,169.55,329624.0,168.71,169.55,168.59,169.55,329624.0
2018-02-27 09:30:00,168.99,170.89,168.99,169.36,108665.0,168.99,170.89,168.99,169.36,108665.0
2018-02-27 10:00:00,169.43,170.15,168.75,168.77,69927.0,169.43,170.15,168.75,168.77,69927.0
2018-02-27 10:30:00,168.88,168.9,167.25,167.45,58301.0,168.88,168.9,167.25,167.45,58301.0
2018-02-27 11:00:00,167.29,167.86,166.75,167.16,56082.0,167.29,167.86,166.75,167.16,56082.0
2018-02-27 11:30:00,167.27,167.98,167.06,167.79,55961.0,167.27,167.98,167.06,167.79,55961.0
2018-02-27 12:00:00,167.79,167.79,166.49,166.59,51887.0,167.79,167.79,166.49,166.59,51887.0
2018-02-27 12:30:00,166.64,167.36,166.06,167.23,56492.0,166.64,167.36,166.06,167.23,56492.0
2018-02-27 13:00:00,167.19,167.31,166.45,166.79,51905.0,167.19,167.31,166.45,166.79,51905.0
2018-02-27 13:30:00,166.87,167.15,166.46,166.7,77998.0,166.87,167.15,166.46,166.7,77998.0
2018-02-27 14:00:00,166.75,166.96,166.27,166.4,37011.0,166.75,166.96,166.27,166.4,37011.0
2018-02-27 14:30:00,166.45,166.76,165.8,166.26,40093.0,166.45,166.76,165.8,166.26,40093.0
2018-02-27 15:00:00,166.23,166.41,165.86,166.33,53799.0,166.23,166.41,165.86,166.33,53799.0
2018-02-27 15:30:00,166.35,166.51,165.72,165.93,253443.0,166.35,166.51,165.72,165.93,253443.0
2018-02-28 09:30:00,166.7,167.2,164.63,166.36,79729.0,166.7,167.2,164.63,166.36,79729.0
2018-02-28 10:00:00,166.21,168.73,166.09,168.48,85355.0,166.21,168.73,166.09,168.48,85355.0
2018-02-28 10:30:00,168.38,168.45,166.72,167.06,90092.0,168.38,168.45,166.72,167.06,90092.0
2018-02-28 11:00:00,166.99,167.65,166.3,167.09,119243.0,166.99,167.65,166.3,167.09,119243.0
2018-02-28 11:30:00,167.11,167.32,166.09,167.12,48474.0,167.11,167.32,166.09,167.12,48474.0
2018-02-28 12:00:00,167.16,168.05,167.08,167.97,70823.0,167.16,168.05,167.08,167.97,70823.0
2018-02-28 12:30:00,167.97,168.92,167.45,168.52,72241.0,167.97,168.92,167.45,168.52,72241.0
2018-02-28 13:00:00,168.51,169.49,168.1,169.44,84066.0,168.51,169.49,168.1,169.44,84066.0
2018-02-28 13:30:00,169.38,169.5,168.77,169.0,66890.0,169.38,169.5,168.77,169.0,66890.0
2018-02-28 14:00:00,169.14,169.55,169.06,169.42,58664.0,169.14,169.55,169.06,169.42,58664.0
2018-02-28 14:30:00,169.42,169.42,167.71,167.71,57725.0,169.42,169.42,167.71,167.71,57725.0
2018-02-28 15:00:00,167.91,167.96,166.97,167.28,69106.0,167.91,167.96,166.97,167.28,69106.0
2018-02-28 15:30:00,167.26,167.85,165.86,166.06,412219.0,167.26,167.85,165.86,166.06,412219.0
2018-03-01 09:30:00,165.68,166.58,164.9,166.09,183040.0,165.68,166.58,164.9,166.09,183040.0
2018-03-01 10:00:00,166.1,167.99,165.68,166.7,123263.0,166.1,167.99,165.68,166.7,123263.0
2018-03-01 10:30:00,166.7,168.0,166.31,166.76,82700.0,166.7,168.0,166.31,166.76,82700.0
2018-03-01 11:00:00,166.75,167.26,166.4,166.78,76800.0,166.75,167.26,166.4,166.78,76800.0
2018-03-01 11:30:00,166.9,167.94,166.74,167.84,72747.0,166.9,167.94,166.74,167.84,72747.0
2018-03-01 12:00:00,167.75,167.84,166.03,166.23,55610.0,167.75,167.84,166.03,166.23,55610.0
2018-03-01 12:30:00,166.17,166.52,165.6,165.97,48080.0,166.17,166.52,165.6,165.97,48080.0
2018-03-01 13:00:00,165.97,165.97,165.03,165.28,74816.0,165.97,165.97,165.03,165.28,74816.0
2018-03-01 13:30:00,165.21,165.3,164.66,165.08,95437.0,165.21,165.3,164.66,165.08,95437.0
2018-03-01 14:00:00,165.09,165.78,164.2,164.52,151488.0,165.09,165.78,164.2,164.52,151488.0
2018-03-01 14:30:00,164.56,164.77,163.61,164.36,89815.0,164.56,164.77,163.61,164.36,89815.0
2018-03-01 15:00:00,164.35,166.41,164.03,165.84,113153.0,164.35,166.41,164.03,165.84,113153.0
2018-03-01 15:30:00,165.75,166.01,164.44,165.88,376237.0,165.75,166.01,164.44,165.88,376237.0
2018-03-02 09:30:00,163.08,165.12,161.89,163.49,215438.0,163.08,165.12,161.89,163.49,215438.0
2018-03-02 10:00:00,163.42,163.96,162.24,162.78,102110.0,163.42,163.96,162.24,162.78,102110.0
2018-03-02 10:30:00,162.8,164.47,162.72,162.87,67623.0,162.8,164.47,162.72,162.87,67623.0
2018-03-02 11:00:00,162.89,164.23,162.81,164.1,97097.0,162.89,164.23,162.81,164.1,97097.0
2018-03-02 11:30:00,164.21,165.35,163.84,165.34,86180.0,164.21,165.35,163.84,165.34,86180.0
2018-03-02 12:00:00,165.34,166.88,165.14,166.72,73312.0,165.34,166.88,165.14,166.72,73312.0
2018-03-02 12:30:00,166.71,167.49,166.03,167.13,50561.0,166.71,167.49,166.03,167.13,50561.0
2018-03-02 13:00:00,167.13,167.49,166.38,166.57,92844.0,167.13,167.49,166.38,166.57,92844.0
2018-03-02 13:30:00,166.52,166.82,166.25,166.47,46014.0,166.52,166.82,166.25,166.47,46014.0
2018-03-02 14:00:00,166.47,167.44,166.47,167.44,61690.0,166.47,167.44,166.47,167.44,61690.0
2018-03-02 14:30:00,167.41,168.1,167.21,167.78,89151.0,167.41,168.1,167.21,167.78,89151.0
2018-03-02 15:00:00,167.64,168.37,167.25,168.17,111365.0,167.64,168.37,167.25,168.17,111365.0
2018-03-02 15:30:00,168.1,170.22,168.08,170.06,527965.0,168.1,170.22,168.08,170.06,527965.0
2018-03-05 09:30:00,168.78,170.4,168.25,169.3,89032.0,168.78,170.4,168.25,169.3,89032.0
2018-03-05 10:00:00,169.28,169.39,167.54,167.56,68473.0,169.28,169.39,167.54,167.56,68473.0
2018-03-05 10:30:00,167.68,169.32,167.17,169.32,66502.0,167.68,169.32,167.17,169.32,66502.0
2018-03-05 11:00:00,169.41,170.93,169.05,170.65,62227.0,169.41,170.93,169.05,170.65,62227.0
2018-03-05 11:30:00,170.67,171.9,170.55,170.96,114184.0,170.67,171.9,170.55,170.96,114184.0
2018-03-05 12:00:00,170.99,171.82,170.93,171.69,63589.0,170.99,171.82,170.93,171.69,63589.0
2018-03-05 12:30:00,171.79,173.39,171.6,172.75,111644.0,171.79,173.39,171.6,172.75,111644.0
2018-03-05 13:00:00,172.75,173.05,172.09,172.15,98866.0,172.75,173.05,172.09,172.15,98866.0
2018-03-05 13:30:00,172.14,172.49,171.75,172.33,56077.0,172.14,172.49,171.75,172.33,56077.0
2018-03-05 14:00:00,172.38,172.55,171.42,171.78,81883.0,172.38,172.55,171.42,171.78,81883.0
2018-03-05 14:30:00,171.86,172.85,171.75,172.57,56136.0,171.86,172.85,171.75,172.57,56136.0
2018-03-05 15:00:00,172.55,172.77,172.24,172.4,112206.0,172.55,172.77,172.24,172.4,112206.0
2018-03-05 15:30:00,172.4,173.45,172.33,173.33,390910.0,172.4,173.45,172.33,173.33,390910.0
2018-03-06 09:30:00,173.33,173.85,170.62,172.73,245242.0,173.33,173.85,170.62,172.73,245242.0
2018-03-06 10:00:00,172.73,173.38,171.49,173.12,147952.0,172.73,173.38,171.49,173.12,147952.0
2018-03-06 10:30:00,173.12,173.4,170.74,170.92,94878.0,173.12,173.4,170.74,170.92,94878.0
2018-03-06 11:00:00,170.85,171.45,169.21,169.34,148118.0,170.85,171.45,169.21,169.34,148118.0
2018-03-06 11:30:00,169.27,169.45,167.83,168.46,135999.0,169.27,169.45,167.83,168.46,135999.0
2018-03-06 12:00:00,168.37,168.93,167.58,167.63,101275.0,168.37,168.93,167.58,167.63,101275.0
2018-03-06 12:30:00,167.66,168.01,167.02,167.9,93975.0,167.66,168.01,167.02,167.9,93975.0
2018-03-06 13:00:00,167.95,168.82,167.22,167.54,112312.0,167.95,168.82,167.22,167.54,112312.0
2018-03-06 13:30:00,167.47,167.54,166.05,166.66,87434.0,167.47,167.54,166.05,166.66,87434.0
2018-03-06 14:00:00,166.68,167.3,166.65,166.91,87286.0,166.68,167.3,166.65,166.91,87286.0
2018-03-06 14:30:00,166.98,168.36,166.92,168.29,85312.0,166.98,168.36,166.92,168.29,85312.0
2018-03-06 15:00:00,168.25,169.25,168.23,169.23,157147.0,168.25,169.25,168.23,169.23,157147.0
2018-03-06 15:30:00,169.22,169.23,168.42,168.72,253199.0,169.22,169.23,168.42,168.72,253199.0
2018-03-07 09:30:00,167.94,169.6,167.9,168.81,129301.0,167.94,169.6,167.9,168.81,129301.0
2018-03-07 10:00:00,168.92,169.57,168.62,169.18,79139.0,168.92,169.57,168.62,169.18,79139.0
2018-03-07 10:30:00,169.07,170.19,168.95,169.85,58097.0,169.07,170.19,168.95,169.85,58097.0
2018-03-07 11:00:00,169.79,170.1,168.86,169.96,51455.0,169.79,170.1,168.86,169.96,51455.0
2018-03-07 11:30:00,169.9,169.94,168.73,168.73,45292.0,169.9,169.94,168.73,168.73,45292.0
2018-03-07 12:00:00,168.7,169.0,168.15,168.97,42608.0,168.7,169.0,168.15,168.97,42608.0
2018-03-07 12:30:00,169.06,169.22,168.75,169.22,35540.0,169.06,169.22,168.75,169.22,35540.0
2018-03-07 13:00:00,169.18,170.0,168.55,170.0,40778.0,169.18,170.0,168.55,170.0,40778.0
2018-03-07 13:30:00,170.02,170.1,169.47,169.56,22122.0,170.02,170.1,169.47,169.56,22122.0
2018-03-07 14:00:00,169.47,169.81,169.21,169.63,25930.0,169.47,169.81,169.21,169.63,25930.0
2018-03-07 14:30:00,169.67,169.95,169.14,169.34,40186.0,169.67,169.95,169.14,169.34,40186.0
2018-03-07 15:00:00,169.46,169.84,169.19,169.27,57549.0,169.46,169.84,169.19,169.27,57549.0
2018-03-07 15:30:00,169.36,170.77,169.33,170.18,165376.0,169.36,170.77,169.33,170.18,165376.0
2018-03-08 09:30:00,170.39,171.19,169.37,170.03,118231.0,170.39,171.19,169.37,170.03,118231.0
2018-03-08 10:00:00,169.98,170.7,169.18,170.43,60272.0,169.98,170.7,169.18,170.43,60272.0
2018-03-08 10:30:00,170.42,170.83,169.93,170.42,22849.0,170.42,170.83,169.93,170.42,22849.0
2018-03-08 11:00:00,170.26,171.18,170.01,170.8,31977.0,170.26,171.18,170.01,170.8,31977.0
2018-03-08 11:30:00,170.77,170.9,170.47,170.75,31973.0,170.77,170.9,170.47,170.75,31973.0
2018-03-08 12:00:00,170.71,171.37,170.37,171.37,52616.0,170.71,171.37,170.37,171.37,52616.0
2018-03-08 12:30:00,171.3,171.93,171.23,171.58,30874.0,171.3,171.93,171.23,171.58,30874.0
2018-03-08 13:00:00,171.57,171.65,170.6,170.6,36982.0,171.57,171.65,170.6,170.6,36982.0
2018-03-08 13:30:00,170.59,170.95,170.16,170.64,32825.0,170.59,170.95,170.16,170.64,32825.0
2018-03-08 14:00:00,170.62,170.88,169.96,170.85,33169.0,170.62,170.88,169.96,170.85,33169.0
2018-03-08 14:30:00,170.85,171.33,170.45,171.13,23372.0,170.85,171.33,170.45,171.13,23372.0
2018-03-08 15:00:00,171.31,171.94,171.1,171.69,48549.0,171.31,171.94,171.1,171.69,48549.0
2018-03-08 15:30:00,171.66,171.98,170.76,171.88,177375.0,171.66,171.98,170.76,171.88,177375.0
2018-03-09 09:30:00,173.26,173.53,171.97,172.44,95635.0,173.26,173.53,171.97,172.44,95635.0
2018-03-09 10:00:00,172.53,173.1,171.82,172.36,30487.0,172.53,173.1,171.82,172.36,30487.0
2018-03-09 10:30:00,172.5,173.27,171.76,173.13,30060.0,172.5,173.27,171.76,173.13,30060.0
2018-03-09 11:00:00,173.08,173.75,173.07,173.59,28085.0,173.08,173.75,173.07,173.59,28085.0
2018-03-09 11:30:00,173.68,174.41,173.53,174.03,48988.0,173.68,174.41,173.53,174.03,48988.0
2018-03-09 12:00:00,174.14,175.73,174.03,175.15,120380.0,174.14,175.73,174.03,175.15,120380.0
2018-03-09 12:30:00,175.15,175.78,175.07,175.39,39067.0,175.15,175.78,175.07,175.39,39067.0
2018-03-09 13:00:00,175.27,175.62,175.11,175.19,27833.0,175.27,175.62,175.11,175.19,27833.0
2018-03-09 13:30:00,175.27,175.79,174.96,175.64,39171.0,175.27,175.79,174.96,175.64,39171.0
2018-03-09 14:00:00,175.65,175.95,175.39,175.56,68919.0,175.65,175.95,175.39,175.56,68919.0
2018-03-09 14:30:00,175.51,175.8,175.29,175.66,50356.0,175.51,175.8,175.29,175.66,50356.0
2018-03-09 15:00:00,175.61,175.93,175.39,175.91,101288.0,175.61,175.93,175.39,175.91,101288.0
2018-03-09 15:30:00,175.94,176.31,175.56,176.22,310568.0,175.94,176.31,175.56,176.22,310568.0
2018-03-12 09:30:00,176.5,177.12,174.8,176.34,138344.0,176.5,177.12,174.8,176.34,138344.0
2018-03-12 10:00:00,176.24,176.8,176.0,176.4,58512.0,176.24,176.8,176.0,176.4,58512.0
2018-03-12 10:30:00,176.39,176.91,176.25,176.34,45547.0,176.39,176.91,176.25,176.34,45547.0
2018-03-12 11:00:00,176.31,177.44,176.3,177.31,45086.0,176.31,177.44,176.3,177.31,45086.0
2018-03-12 11:30:00,177.33,177.76,177.17,177.29,70225.0,177.33,177.76,177.17,177.29,70225.0
2018-03-12 12:00:00,177.28,177.85,177.19,177.47,68345.0,177.28,177.85,177.19,177.47,68345.0
2018-03-12 12:30:00,177.38,177.75,177.23,177.6,63173.0,177.38,177.75,177.23,177.6,63173.0
2018-03-12 13:00:00,177.58,177.72,177.3,177.35,40243.0,177.58,177.72,177.3,177.35,40243.0
2018-03-12 13:30:00,177.35,177.81,177.12,177.12,70784.0,177.35,177.81,177.12,177.12,70784.0
2018-03-12 14:00:00,177.09,177.48,176.93,177.34,33859.0,177.09,177.48,176.93,177.34,33859.0
2018-03-12 14:30:00,177.38,177.84,177.3,177.71,58052.0,177.38,177.84,177.3,177.71,58052.0
2018-03-12 15:00:00,177.74,178.15,177.51,178.01,94479.0,177.74,178.15,177.51,178.01,94479.0
2018-03-12 15:30:00,177.99,178.09,177.07,177.18,201307.0,177.99,178.09,177.07,177.18,201307.0
2018-03-13 09:30:00,177.36,178.12,176.92,177.62,104162.0,177.36,178.12,176.92,177.62,104162.0
2018-03-13 10:00:00,177.51,178.19,177.23,177.8,39935.0,177.51,178.19,177.23,177.8,39935.0
2018-03-13 10:30:00,177.75,177.99,176.69,177.76,68382.0,177.75,177.99,176.69,177.76,68382.0
2018-03-13 11:00:00,177.57,178.25,177.18,177.76,105635.0,177.57,178.25,177.18,177.76,105635.0
2018-03-13 11:30:00,177.8,178.06,177.14,177.46,69021.0,177.8,178.06,177.14,177.46,69021.0
2018-03-13 12:00:00,177.34,177.52,175.9,176.31,87962.0,177.34,177.52,175.9,176.31,87962.0
2018-03-13 12:30:00,176.42,177.43,176.42,177.34,57060.0,176.42,177.43,176.42,177.34,57060.0
2018-03-13 13:00:00,177.32,177.74,177.13,177.41,159756.0,177.32,177.74,177.13,177.41,159756.0
2018-03-13 13:30:00,177.36,177.86,176.93,176.95,228677.0,177.36,177.86,176.93,176.95,228677.0
2018-03-13 14:00:00,177.03,177.08,175.62,175.74,31078.0,177.03,177.08,175.62,175.74,31078.0
2018-03-13 14:30:00,175.77,175.93,175.03,175.64,437713.0,175.77,175.93,175.03,175.64,437713.0
2018-03-13 15:00:00,175.7,175.97,174.68,175.07,50886.0,175.7,175.97,174.68,175.07,50886.0
2018-03-13 15:30:00,175.08,175.48,174.54,174.96,150803.0,175.08,175.48,174.54,174.96,150803.0
2018-03-14 09:30:00,176.15,176.48,173.78,175.36,70172.0,176.15,176.48,173.78,175.36,70172.0
2018-03-14 10:00:00,175.34,175.69,173.74,174.29,53270.0,175.34,175.69,173.74,174.29,53270.0
2018-03-14 10:30:00,174.26,174.62,173.75,174.4,50428.0,174.26,174.62,173.75,174.4,50428.0
2018-03-14 11:00:00,174.45,174.52,173.04,173.67,45402.0,174.45,174.52,173.04,173.67,45402.0
2018-03-14 11:30:00,173.77,174.13,173.01,173.46,42010.0,173.77,174.13,173.01,173.46,42010.0
2018-03-14 12:00:00,173.54,173.8,173.1,173.52,38965.0,173.54,173.8,173.1,173.52,38965.0
2018-03-14 12:30:00,173.63,174.29,173.54,173.87,25464.0,173.63,174.29,173.54,173.87,25464.0
2018-03-14 13:00:00,173.87,173.92,173.45,173.72,28563.0,173.87,173.92,173.45,173.72,28563.0
2018-03-14 13:30:00,173.76,175.29,173.73,174.73,50923.0,173.76,175.29,173.73,174.73,50923.0
2018-03-14 14:00:00,174.83,175.08,174.48,174.75,33361.0,174.83,175.08,174.48,174.75,33361.0
2018-03-14 14:30:00,174.8,174.98,173.44,173.88,57452.0,174.8,174.98,173.44,173.88,57452.0
2018-03-14 15:00:00,173.88,173.97,172.82,173.84,84583.0,173.88,173.97,172.82,173.84,84583.0
2018-03-14 15:30:00,173.87,174.42,173.72,174.41,135025.0,173.87,174.42,173.72,174.41,135025.0
2018-03-15 09:30:00,174.57,175.8,173.5,175.38,127481.0,174.57,175.8,173.5,175.38,127481.0
2018-03-15 10:00:00,175.45,176.65,175.32,176.48,66938.0,175.45,176.65,175.32,176.48,66938.0
2018-03-15 10:30:00,176.56,176.61,174.85,175.8,75591.0,176.56,176.61,174.85,175.8,75591.0
2018-03-15 11:00:00,175.72,176.39,175.69,176.26,34043.0,175.72,176.39,175.69,176.26,34043.0
2018-03-15 11:30:00,176.19,176.57,175.79,176.06,43626.0,176.19,176.57,175.79,176.06,43626.0
2018-03-15 12:00:00,176.21,176.3,175.52,175.56,39629.0,176.21,176.3,175.52,175.56,39629.0
2018-03-15 12:30:00,175.63,175.66,175.14,175.21,13369.0,175.63,175.66,175.14,175.21,13369.0
2018-03-15 13:00:00,175.29,175.58,174.81,175.14,16883.0,175.29,175.58,174.81,175.14,16883.0
2018-03-15 13:30:00,175.14,175.18,174.09,174.21,19470.0,175.14,175.18,174.09,174.21,19470.0
2018-03-15 14:00:00,174.1,174.1,173.39,173.42,50419.0,174.1,174.1,173.39,173.42,50419.0
2018-03-15 14:30:00,173.42,173.74,173.06,173.74,34964.0,173.42,173.74,173.06,173.74,34964.0
2018-03-15 15:00:00,173.71,173.85,173.31,173.66,42299.0,173.71,173.85,173.31,173.66,42299.0
2018-03-15 15:30:00,173.74,174.22,173.68,173.98,116136.0,173.74,174.22,173.68,173.98,116136.0
2018-03-16 09:30:00,174.84,175.34,173.25,174.7,325579.0,174.84,175.34,173.25,174.7,325579.0
2018-03-16 10:00:00,174.75,175.0,174.16,174.32,42920.0,174.75,175.0,174.16,174.32,42920.0
2018-03-16 10:30:00,174.35,174.55,174.06,174.34,50466.0,174.35,174.55,174.06,174.34,50466.0
2018-03-16 11:00:00,174.45,174.53,173.63,173.75,47040.0,174.45,174.53,173.63,173.75,47040.0
2018-03-16 11:30:00,173.8,174.44,173.33,174.18,58283.0,173.8,174.44,173.33,174.18,58283.0
2018-03-16 12:00:00,174.18,174.64,174.01,174.46,29425.0,174.18,174.64,174.01,174.46,29425.0
2018-03-16 12:30:00,174.57,175.37,174.32,175.32,21498.0,174.57,175.37,174.32,175.32,21498.0
2018-03-16 13:00:00,175.43,175.67,174.88,174.88,33927.0,175.43,175.67,174.88,174.88,33927.0
2018-03-16 13:30:00,174.93,175.48,174.93,175.01,19850.0,174.93,175.48,174.93,175.01,19850.0
2018-03-16 14:00:00,175.11,175.39,174.83,175.39,23389.0,175.11,175.39,174.83,175.39,23389.0
2018-03-16 14:30:00,175.34,175.34,174.9,175.1,28850.0,175.34,175.34,174.9,175.1,28850.0
2018-03-16 15:00:00,175.07,176.13,175.0,176.04,45452.0,175.07,176.13,175.0,176.04,45452.0
2018-03-16 15:30:00,175.99,176.42,175.65,175.67,206132.0,175.99,176.42,175.65,175.67,206132.0
2018-03-19 09:30:00,174.62,175.28,173.37,175.11,50091.0,174.62,175.28,173.37,175.11,50091.0
2018-03-19 10:00:00,175.0,175.08,173.3,174.31,37933.0,175.0,175.08,173.3,174.31,37933.0
2018-03-19 10:30:00,174.24,174.24,172.17,172.57,24936.0,174.24,174.24,172.17,172.57,24936.0
2018-03-19 11:00:00,172.57,172.72,171.16,171.33,51472.0,172.57,172.72,171.16,171.33,51472.0
2018-03-19 11:30:00,171.26,171.38,170.26,170.69,46387.0,171.26,171.38,170.26,170.69,46387.0
2018-03-19 12:00:00,170.51,171.21,170.5,170.88,30020.0,170.51,171.21,170.5,170.88,30020.0
2018-03-19 12:30:00,170.97,171.13,169.75,170.54,40829.0,170.97,171.13,169.75,170.54,40829.0
2018-03-19 13:00:00,170.55,170.6,169.14,169.49,43800.0,170.55,170.6,169.14,169.49,43800.0
2018-03-19 13:30:00,169.46,169.84,169.25,169.6,51611.0,169.46,169.84,169.25,169.6,51611.0
2018-03-19 14:00:00,169.6,169.93,169.03,169.3,38292.0,169.6,169.93,169.03,169.3,38292.0
2018-03-19 14:30:00,169.24,169.25,168.47,169.05,55195.0,169.24,169.25,168.47,169.05,55195.0
2018-03-19 15:00:00,168.98,169.4,168.12,169.13,67762.0,168.98,169.4,168.12,169.13,67762.0
2018-03-19 15:30:00,169.15,170.91,168.95,170.77,198902.0,169.15,170.91,168.95,170.77,198902.0
2018-03-20 09:30:00,171.92,172.42,169.64,169.78,75192.0,171.92,172.42,169.64,169.78,75192.0
2018-03-20 10:00:00,169.86,171.45,169.86,171.43,23069.0,169.86,171.45,169.86,171.43,23069.0
2018-03-20 10:30:00,171.43,171.84,170.83,171.41,25941.0,171.43,171.84,170.83,171.41,25941.0
2018-03-20 11:00:00,171.52,171.58,170.8,170.98,40658.0,171.52,171.58,170.8,170.98,40658.0
2018-03-20 11:30:00,170.94,171.9,170.66,170.93,42592.0,170.94,171.9,170.66,170.93,42592.0
2018-03-20 12:00:00,170.97,172.19,170.97,171.99,50498.0,170.97,172.19,170.97,171.99,50498.0
2018-03-20 12:30:00,171.91,172.67,171.62,172.18,34287.0,171.91,172.67,171.62,172.18,34287.0
2018-03-20 13:00:00,172.16,172.16,171.36,171.57,22667.0,172.16,172.16,171.36,171.57,22667.0
2018-03-20 13:30:00,171.61,171.81,171.36,171.56,21816.0,171.61,171.81,171.36,171.56,21816.0
2018-03-20 14:00:00,171.44,172.22,171.44,171.73,19462.0,171.44,172.22,171.44,171.73,19462.0
2018-03-20 14:30:00,171.8,172.14,171.58,172.06,22928.0,171.8,172.14,171.58,172.06,22928.0
2018-03-20 15:00:00,172.05,172.49,171.78,171.87,31230.0,172.05,172.49,171.78,171.87,31230.0
2018-03-20 15:30:00,171.9,172.01,171.27,171.47,105591.0,171.9,172.01,171.27,171.47,105591.0
2018-03-21 09:30:00,171.94,172.42,170.59,171.46,57315.0,171.94,172.42,170.59,171.46,57315.0
2018-03-21 10:00:00,171.58,171.93,170.39,170.84,45364.0,171.58,171.93,170.39,170.84,45364.0
2018-03-21 10:30:00,170.8,171.22,170.51,171.18,19198.0,170.8,171.22,170.51,171.18,19198.0
2018-03-21 11:00:00,170.91,171.22,170.53,171.15,30745.0,170.91,171.22,170.53,171.15,30745.0
2018-03-21 11:30:00,171.18,171.48,170.71,170.99,22340.0,171.18,171.48,170.71,170.99,22340.0
2018-03-21 12:00:00,171.14,171.2,170.44,170.71,30290.0,171.14,171.2,170.44,170.71,30290.0
2018-03-21 12:30:00,170.79,170.99,170.38,170.91,51732.0,170.79,170.99,170.38,170.91,51732.0
2018-03-21 13:00:00,170.91,171.05,170.59,170.81,26122.0,170.91,171.05,170.59,170.81,26122.0
2018-03-21 13:30:00,170.72,170.87,170.46,170.51,27727.0,170.72,170.87,170.46,170.51,27727.0
2018-03-21 14:00:00,170.61,171.48,170.28,170.53,49423.0,170.61,171.48,170.28,170.53,49423.0
2018-03-21 14:30:00,170.32,170.32,168.6,169.02,69574.0,170.32,170.32,168.6,169.02,69574.0
2018-03-21 15:00:00,168.97,170.27,168.97,169.43,54404.0,168.97,170.27,168.97,169.43,54404.0
2018-03-21 15:30:00,169.42,170.64,169.35,170.34,229694.0,169.42,170.64,169.35,170.34,229694.0
2018-03-22 09:30:00,167.83,169.0,167.11,169.0,80148.0,167.83,169.0,167.11,169.0,80148.0
2018-03-22 10:00:00,168.86,170.38,168.82,169.68,34684.0,168.86,170.38,168.82,169.68,34684.0
2018-03-22 10:30:00,169.59,169.59,167.99,168.2,51702.0,169.59,169.59,167.99,168.2,51702.0
2018-03-22 11:00:00,168.17,168.88,167.79,168.17,56360.0,168.17,168.88,167.79,168.17,56360.0
2018-03-22 11:30:00,168.33,168.42,166.8,166.97,49709.0,168.33,168.42,166.8,166.97,49709.0
2018-03-22 12:00:00,166.85,168.28,166.69,168.28,26884.0,166.85,168.28,166.69,168.28,26884.0
2018-03-22 12:30:00,168.67,168.83,168.11,168.38,11657.0,168.67,168.83,168.11,168.38,11657.0
2018-03-22 13:00:00,168.04,169.18,167.68,169.18,12188.0,168.04,169.18,167.68,169.18,12188.0
2018-03-22 13:30:00,169.11,169.58,168.58,168.79,23558.0,169.11,169.58,168.58,168.79,23558.0
2018-03-22 14:00:00,168.72,168.75,167.79,167.8,28166.0,168.72,168.75,167.79,167.8,28166.0
2018-03-22 14:30:00,167.8,168.57,167.71,167.92,46502.0,167.8,168.57,167.71,167.92,46502.0
2018-03-22 15:00:00,167.89,168.12,166.8,166.87,50278.0,167.89,168.12,166.8,166.87,50278.0
2018-03-22 15:30:00,166.86,166.91,165.55,166.07,229131.0,166.86,166.91,165.55,166.07,229131.0
2018-03-23 09:30:00,165.83,166.7,165.13,165.52,79964.0,165.83,166.7,165.13,165.52,79964.0
2018-03-23 10:00:00,165.67,165.85,163.75,164.71,83774.0,165.67,165.85,163.75,164.71,83774.0
2018-03-23 10:30:00,164.73,166.5,164.49,166.46,48518.0,164.73,166.5,164.49,166.46,48518.0
2018-03-23 11:00:00,166.47,166.63,164.69,165.04,47715.0,166.47,166.63,164.69,165.04,47715.0
2018-03-23 11:30:00,165.06,165.71,164.11,164.37,36225.0,165.06,165.71,164.11,164.37,36225.0
2018-03-23 12:00:00,164.5,165.39,164.26,165.39,30586.0,164.5,165.39,164.26,165.39,30586.0
2018-03-23 12:30:00,165.53,165.53,164.52,164.81,16643.0,165.53,165.53,164.52,164.81,16643.0
2018-03-23 13:00:00,164.63,165.36,164.24,165.15,66230.0,164.63,165.36,164.24,165.15,66230.0
2018-03-23 13:30:00,165.43,165.7,164.06,165.33,69123.0,165.43,165.7,164.06,165.33,69123.0
2018-03-23 14:00:00,165.41,165.45,163.7,163.95,32686.0,165.41,165.45,163.7,163.95,32686.0
2018-03-23 14:30:00,163.99,164.06,162.32,162.55,51105.0,163.99,164.06,162.32,162.55,51105.0
2018-03-23 15:00:00,162.42,162.82,161.69,162.03,76536.0,162.42,162.82,161.69,162.03,76536.0
2018-03-23 15:30:00,162.06,162.08,160.74,160.93,228622.0,162.06,162.08,160.74,160.93,228622.0
2018-03-26 09:30:00,163.85,164.51,162.2,163.42,143584.0,163.85,164.51,162.2,163.42,143584.0
2018-03-26 10:00:00,163.52,164.31,162.19,162.19,61811.0,163.52,164.31,162.19,162.19,61811.0
2018-03-26 10:30:00,162.14,163.36,161.81,162.46,74378.0,162.14,163.36,161.81,162.46,74378.0
2018-03-26 11:00:00,162.47,162.89,160.27,161.16,79716.0,162.47,162.89,160.27,161.16,79716.0
2018-03-26 11:30:00,161.32,162.98,161.13,162.63,33826.0,161.32,162.98,161.13,162.63,33826.0
2018-03-26 12:00:00,162.53,162.98,162.0,162.63,47884.0,162.53,162.98,162.0,162.63,47884.0
2018-03-26 12:30:00,162.68,162.74,161.63,161.73,30973.0,162.68,162.74,161.63,161.73,30973.0
2018-03-26 13:00:00,161.78,163.17,161.78,162.84,56617.0,161.78,163.17,161.78,162.84,56617.0
2018-03-26 13:30:00,162.95,163.33,162.46,163.07,35231.0,162.95,163.33,162.46,163.07,35231.0
2018-03-26 14:00:00,163.07,165.0,162.92,164.84,73462.0,163.07,165.0,162.92,164.84,73462.0
2018-03-26 14:30:00,164.92,165.18,164.66,164.7,41135.0,164.92,165.18,164.66,164.7,41135.0
2018-03-26 15:00:00,164.69,165.69,164.69,165.66,48185.0,164.69,165.69,164.69,165.66,48185.0
2018-03-26 15:30:00,165.69,166.35,165.18,166.1,160490.0,165.69,166.35,165.18,166.1,160490.0
2018-03-27 09:30:00,167.63,168.28,164.19,166.33,74385.0,167.63,168.28,164.19,166.33,74385.0
2018-03-27 10:00:00,166.18,166.36,163.83,164.31,66207.0,166.18,166.36,163.83,164.31,66207.0
2018-03-27 10:30:00,164.14,164.57,163.65,163.95,33481.0,164.14,164.57,163.65,163.95,33481.0
2018-03-27 11:00:00,163.94,164.41,163.29,163.53,34424.0,163.94,164.41,163.29,163.53,34424.0
2018-03-27 11:30:00,163.55,164.91,163.55,164.74,38183.0,163.55,164.91,163.55,164.74,38183.0
2018-03-27 12:00:00,164.71,165.66,164.7,164.86,45727.0,164.71,165.66,164.7,164.86,45727.0
2018-03-27 12:30:00,164.79,165.57,164.45,165.57,33547.0,164.79,165.57,164.45,165.57,33547.0
2018-03-27 13:00:00,165.6,165.88,164.95,164.95,17210.0,165.6,165.88,164.95,164.95,17210.0
2018-03-27 13:30:00,164.89,165.16,163.93,164.28,35330.0,164.89,165.16,163.93,164.28,35330.0
2018-03-27 14:00:00,164.24,164.55,162.7,163.01,48445.0,164.24,164.55,162.7,163.01,48445.0
2018-03-27 14:30:00,163.01,163.54,162.18,162.33,49769.0,163.01,163.54,162.18,162.33,49769.0
2018-03-27 15:00:00,162.22,162.39,160.68,160.7,58035.0,162.22,162.39,160.68,160.7,58035.0
2018-03-27 15:30:00,160.79,160.88,159.29,160.37,251652.0,160.79,160.88,159.29,160.37,251652.0
2018-03-28 09:30:00,160.93,161.97,159.91,161.38,63926.0,160.93,161.97,159.91,161.38,63926.0
2018-03-28 10:00:00,161.48,162.59,159.45,159.93,91426.0,161.48,162.59,159.45,159.93,91426.0
2018-03-28 10:30:00,160.04,160.51,158.55,159.87,88034.0,160.04,160.51,158.55,159.87,88034.0
2018-03-28 11:00:00,159.99,160.7,158.36,159.21,108620.0,159.99,160.7,158.36,159.21,108620.0
2018-03-28 11:30:00,159.2,160.32,158.4,159.56,61288.0,159.2,160.32,158.4,159.56,61288.0
2018-03-28 12:00:00,159.58,161.85,159.58,160.8,30587.0,159.58,161.85,159.58,160.8,30587.0
2018-03-28 12:30:00,160.91,161.31,159.34,159.51,45593.0,160.91,161.31,159.34,159.51,45593.0
2018-03-28 13:00:00,159.39,160.22,158.98,159.91,55615.0,159.39,160.22,158.98,159.91,55615.0
2018-03-28 13:30:00,159.98,160.96,159.53,160.44,60020.0,159.98,160.96,159.53,160.44,60020.0
2018-03-28 14:00:00,160.51,160.78,159.46,159.61,36073.0,160.51,160.78,159.46,159.61,36073.0
2018-03-28 14:30:00,159.75,160.75,159.52,159.54,34770.0,159.75,160.75,159.52,159.54,34770.0
2018-03-28 15:00:00,159.56,160.36,158.68,160.09,62105.0,159.56,160.36,158.68,160.09,62105.0
2018-03-28 15:30:00,160.11,160.91,158.95,159.58,190626.0,160.11,160.91,158.95,159.58,190626.0
2018-03-29 09:30:00,159.83,160.33,158.76,160.17,64896.0,159.83,160.33,158.76,160.17,64896.0
2018-03-29 10:00:00,160.21,160.58,159.5,160.16,48135.0,160.21,160.58,159.5,160.16,48135.0
2018-03-29 10:30:00,160.16,162.3,159.92,162.28,53620.0,160.16,162.3,159.92,162.28,53620.0
2018-03-29 11:00:00,162.4,162.68,161.5,162.18,72479.0,162.4,162.68,161.5,162.18,72479.0
2018-03-29 11:30:00,162.09,162.48,161.78,162.1,65689.0,162.09,162.48,161.78,162.1,65689.0
2018-03-29 12:00:00,162.11,162.84,161.32,162.84,35188.0,162.11,162.84,161.32,162.84,35188.0
2018-03-29 12:30:00,162.89,163.08,162.26,162.56,33666.0,162.89,163.08,162.26,162.56,33666.0
2018-03-29 13:00:00,162.56,162.82,162.1,162.67,25156.0,162.56,162.82,162.1,162.67,25156.0
2018-03-29 13:30:00,162.6,164.21,162.37,163.76,72794.0,162.6,164.21,162.37,163.76,72794.0
2018-03-29 14:00:00,163.69,164.42,163.24,163.93,75184.0,163.69,164.42,163.24,163.93,75184.0
2018-03-29 14:30:00,163.96,165.51,163.96,164.84,74703.0,163.96,165.51,163.96,164.84,74703.0
2018-03-29 15:00:00,164.86,164.99,163.55,163.82,56662.0,164.86,164.99,163.55,163.82,56662.0
2018-03-29 15:30:00,163.78,164.31,162.95,163.0,277127.0,163.78,164.31,162.95,163.0,277127.0
2018-04-02 09:30:00,161.3,161.99,160.14,160.14,64178.0,161.3,161.99,160.14,160.14,64178.0
2018-04-02 10:00:00,160.15,160.36,158.6,158.6,84496.0,160.15,160.36,158.6,158.6,84496.0
2018-04-02 10:30:00,158.61,158.61,157.47,157.57,82914.0,158.61,158.61,157.47,157.57,82914.0
2018-04-02 11:00:00,157.5,157.88,156.27,157.88,88942.0,157.5,157.88,156.27,157.88,88942.0
2018-04-02 11:30:00,157.81,157.88,155.62,156.03,83548.0,157.81,157.88,155.62,156.03,83548.0
2018-04-02 12:00:00,156.02,156.34,155.18,156.29,69695.0,156.02,156.34,155.18,156.29,69695.0
2018-04-02 12:30:00,156.1,157.3,155.77,156.15,103807.0,156.1,157.3,155.77,156.15,103807.0
2018-04-02 13:00:00,156.24,156.25,154.33,154.33,75935.0,156.24,156.25,154.33,154.33,75935.0
2018-04-02 13:30:00,154.37,155.29,154.02,154.38,48518.0,154.37,155.29,154.02,154.38,48518.0
2018-04-02 14:00:00,154.19,155.52,153.42,154.89,99704.0,154.19,155.52,153.42,154.89,99704.0
2018-04-02 14:30:00,154.87,155.79,154.08,155.71,59541.0,154.87,155.79,154.08,155.71,59541.0
2018-04-02 15:00:00,155.7,156.14,154.76,154.85,67346.0,155.7,156.14,154.76,154.85,67346.0
2018-04-02 15:30:00,155.03,156.93,154.44,156.3,363787.0,155.03,156.93,154.44,156.3,363787.0
2018-04-03 09:30:00,155.86,157.8,155.86,157.02,103817.0,155.86,157.8,155.86,157.02,103817.0
2018-04-03 10:00:00,156.99,157.09,153.91,154.46,129887.0,156.99,157.09,153.91,154.46,129887.0
2018-04-03 10:30:00,154.63,157.64,154.4,157.55,133495.0,154.63,157.64,154.4,157.55,133495.0
2018-04-03 11:00:00,157.6,159.09,157.6,158.0,67909.0,157.6,159.09,157.6,158.0,67909.0
2018-04-03 11:30:00,157.92,157.99,155.83,155.95,54175.0,157.92,157.99,155.83,155.95,54175.0
2018-04-03 12:00:00,155.97,157.32,155.96,156.37,57708.0,155.97,157.32,155.96,156.37,57708.0
2018-04-03 12:30:00,156.35,157.43,156.23,156.9,38410.0,156.35,157.43,156.23,156.9,38410.0
2018-04-03 13:00:00,157.0,158.15,156.74,157.89,40613.0,157.0,158.15,156.74,157.89,40613.0
2018-04-03 13:30:00,157.94,158.31,157.46,158.13,76467.0,157.94,158.31,157.46,158.13,76467.0
2018-04-03 14:00:00,158.19,158.24,156.1,156.31,73818.0,158.19,158.24,156.1,156.31,73818.0
2018-04-03 14:30:00,156.34,158.61,155.79,158.37,59627.0,156.34,158.61,155.79,158.37,59627.0
2018-04-03 15:00:00,158.29,159.55,158.12,159.26,74373.0,158.29,159.55,158.12,159.26,74373.0
2018-04-03 15:30:00,159.38,159.45,157.81,158.41,155369.0,159.38,159.45,157.81,158.41,155369.0
2018-04-04 09:30:00,156.37,157.39,155.97,156.8,61387.0,156.37,157.39,155.97,156.8,61387.0
2018-04-04 10:00:00,156.96,156.96,154.6,155.34,124380.0,156.96,156.96,154.6,155.34,124380.0
2018-04-04 10:30:00,155.3,156.68,154.95,156.66,42155.0,155.3,156.68,154.95,156.66,42155.0
2018-04-04 11:00:00,156.69,157.76,155.51,157.53,86626.0,156.69,157.76,155.51,157.53,86626.0
2018-04-04 11:30:00,157.53,158.36,157.03,157.69,53447.0,157.53,158.36,157.03,157.69,53447.0
2018-04-04 12:00:00,157.72,158.98,157.34,158.98,102775.0,157.72,158.98,157.34,158.98,102775.0
2018-04-04 12:30:00,159.08,159.83,157.97,158.45,112389.0,159.08,159.83,157.97,158.45,112389.0
2018-04-04 13:00:00,158.45,158.69,157.33,157.88,107969.0,158.45,158.69,157.33,157.88,107969.0
2018-04-04 13:30:00,157.79,158.73,157.78,158.3,21422.0,157.79,158.73,157.78,158.3,21422.0
2018-04-04 14:00:00,158.37,160.15,158.37,160.03,43850.0,158.37,160.15,158.37,160.03,43850.0
2018-04-04 14:30:00,159.94,160.15,159.32,160.12,40100.0,159.94,160.15,159.32,160.12,40100.0
2018-04-04 15:00:00,160.05,161.76,160.05,161.67,64355.0,160.05,161.76,160.05,161.67,64355.0
2018-04-04 15:30:00,161.66,162.45,161.47,162.12,313339.0,161.66,162.45,161.47,162.12,313339.0
2018-04-05 09:30:00,162.82,163.49,161.65,162.09,88068.0,162.82,163.49,161.65,162.09,88068.0
2018-04-05 10:00:00,162.19,162.31,160.42,160.58,48358.0,162.19,162.31,160.42,160.58,48358.0
2018-04-05 10:30:00,160.62,160.87,159.67,160.19,49877.0,160.62,160.87,159.67,160.19,49877.0
2018-04-05 11:00:00,160.29,160.96,160.26,160.27,54974.0,160.29,160.96,160.26,160.27,54974.0
2018-04-05 11:30:00,160.25,160.89,159.6,160.26,69841.0,160.25,160.89,159.6,160.26,69841.0
2018-04-05 12:00:00,160.24,160.25,158.97,159.29,37424.0,160.24,160.25,158.97,159.29,37424.0
2018-04-05 12:30:00,159.18,159.57,158.88,159.46,39401.0,159.18,159.57,158.88,159.46,39401.0
2018-04-05 13:00:00,159.48,159.81,158.38,158.47,37657.0,159.48,159.81,158.38,158.47,37657.0
2018-04-05 13:30:00,158.49,158.97,157.75,158.11,53741.0,158.49,158.97,157.75,158.11,53741.0
2018-04-05 14:00:00,158.28,158.61,157.87,157.88,63544.0,158.28,158.61,157.87,157.88,63544.0
2018-04-05 14:30:00,157.96,158.55,157.85,158.23,49504.0,157.96,158.55,157.85,158.23,49504.0
2018-04-05 15:00:00,158.29,158.76,157.97,158.04,53006.0,158.29,158.76,157.97,158.04,53006.0
2018-04-05 15:30:00,158.04,158.16,157.12,157.65,235819.0,158.04,158.16,157.12,157.65,235819.0
2018-04-06 09:30:00,155.74,157.5,154.21,157.01,62637.0,155.74,157.5,154.21,157.01,62637.0
2018-04-06 10:00:00,156.99,157.37,155.81,157.07,109813.0,156.99,157.37,155.81,157.07,109813.0
2018-04-06 10:30:00,157.14,157.24,155.82,155.92,59686.0,157.14,157.24,155.82,155.92,59686.0
2018-04-06 11:00:00,155.75,156.37,155.49,156.26,57840.0,155.75,156.37,155.49,156.26,57840.0
2018-04-06 11:30:00,156.35,157.59,156.03,157.5,37882.0,156.35,157.59,156.03,157.5,37882.0
2018-04-06 12:00:00,157.4,157.42,156.09,156.23,32315.0,157.4,157.42,156.09,156.23,32315.0
2018-04-06 12:30:00,156.15,157.29,156.1,157.23,21812.0,156.15,157.29,156.1,157.23,21812.0
2018-04-06 13:00:00,157.33,157.33,156.19,156.7,25563.0,157.33,157.33,156.19,156.7,25563.0
2018-04-06 13:30:00,156.7,156.9,155.15,155.15,48140.0,156.7,156.9,155.15,155.15,48140.0
2018-04-06 14:00:00,155.06,155.38,154.15,154.27,43015.0,155.06,155.38,154.15,154.27,43015.0
2018-04-06 14:30:00,154.19,154.48,152.75,153.0,97732.0,154.19,154.48,152.75,153.0,97732.0
2018-04-06 15:00:00,152.99,153.78,152.6,153.04,122857.0,152.99,153.78,152.6,153.04,122857.0
2018-04-06 15:30:00,153.12,154.82,153.01,154.24,224999.0,153.12,154.82,153.01,154.24,224999.0
2018-04-09 09:30:00,156.26,158.25,155.67,156.93,102759.0,156.26,158.25,155.67,156.93,102759.0
2018-04-09 10:00:00,156.99,157.16,155.78,157.16,53155.0,156.99,157.16,155.78,157.16,53155.0
2018-04-09 10:30:00,157.08,157.92,157.08,157.62,46008.0,157.08,157.92,157.08,157.62,46008.0
2018-04-09 11:00:00,157.72,157.9,157.07,157.71,35729.0,157.72,157.9,157.07,157.71,35729.0
2018-04-09 11:30:00,157.78,159.22,157.78,158.81,78016.0,157.78,159.22,157.78,158.81,78016.0
2018-04-09 12:00:00,158.81,160.39,158.68,159.52,70279.0,158.81,160.39,158.68,159.52,70279.0
2018-04-09 12:30:00,159.5,159.53,158.76,158.97,25853.0,159.5,159.53,158.76,158.97,25853.0
2018-04-09 13:00:00,158.98,159.53,158.68,158.88,30410.0,158.98,159.53,158.68,158.88,30410.0
2018-04-09 13:30:00,158.75,159.58,158.21,159.27,48808.0,158.75,159.58,158.21,159.27,48808.0
2018-04-09 14:00:00,159.28,159.28,158.09,158.21,35214.0,159.28,159.28,158.09,158.21,35214.0
2018-04-09 14:30:00,158.12,158.57,157.5,158.44,38054.0,158.12,158.57,157.5,158.44,38054.0
2018-04-09 15:00:00,158.39,158.44,156.89,157.06,60336.0,158.39,158.44,156.89,157.06,60336.0
2018-04-09 15:30:00,157.1,157.29,156.48,156.76,160742.0,157.1,157.29,156.48,156.76,160742.0
2018-04-10 09:30:00,159.04,160.0,157.77,158.19,86278.0,159.04,160.0,157.77,158.19,86278.0
2018-04-10 10:00:00,158.21,159.76,157.98,159.76,81369.0,158.21,159.76,157.98,159.76,81369.0
2018-04-10 10:30:00,159.77,160.67,159.62,160.51,45660.0,159.77,160.67,159.62,160.51,45660.0
2018-04-10 11:00:00,160.58,161.7,160.53,161.41,76326.0,160.58,161.7,160.53,161.41,76326.0
2018-04-10 11:30:00,161.44,161.71,159.5,159.94,129409.0,161.44,161.71,159.5,159.94,129409.0
2018-04-10 12:00:00,159.99,160.31,158.84,159.01,59279.0,159.99,160.31,158.84,159.01,59279.0
2018-04-10 12:30:00,159.21,159.94,159.19,159.94,39995.0,159.21,159.94,159.19,159.94,39995.0
2018-04-10 13:00:00,159.9,160.25,159.44,160.25,38847.0,159.9,160.25,159.44,160.25,38847.0
2018-04-10 13:30:00,160.12,160.64,159.8,160.11,60153.0,160.12,160.64,159.8,160.11,60153.0
2018-04-10 14:00:00,160.18,160.94,159.84,160.34,51438.0,160.18,160.94,159.84,160.34,51438.0
2018-04-10 14:30:00,160.39,160.95,159.98,160.84,35092.0,160.39,160.95,159.98,160.84,35092.0
2018-04-10 15:00:00,160.91,161.41,160.45,161.35,52985.0,160.91,161.41,160.45,161.35,52985.0
2018-04-10 15:30:00,161.42,161.72,160.91,161.16,157809.0,161.42,161.72,160.91,161.16,157809.0
2018-04-11 09:30:00,159.52,160.9,158.46,160.74,55835.0,159.52,160.9,158.46,160.74,55835.0
2018-04-11 10:00:00,160.64,161.19,159.65,161.18,48016.0,160.64,161.19,159.65,161.18,48016.0
2018-04-11 10:30:00,161.24,162.13,161.08,161.16,58628.0,161.24,162.13,161.08,161.16,58628.0
2018-04-11 11:00:00,161.02,161.88,160.71,161.62,34797.0,161.02,161.88,160.71,161.62,34797.0
2018-04-11 11:30:00,161.58,162.23,161.45,162.01,41895.0,161.58,162.23,161.45,162.01,41895.0
2018-04-11 12:00:00,162.14,162.94,161.52,161.52,28387.0,162.14,162.94,161.52,161.52,28387.0
2018-04-11 12:30:00,161.51,161.53,160.61,160.78,26821.0,161.51,161.53,160.61,160.78,26821.0
2018-04-11 13:00:00,160.91,161.02,160.38,160.77,16721.0,160.91,161.02,160.38,160.77,16721.0
2018-04-11 13:30:00,160.67,160.77,160.13,160.67,19761.0,160.67,160.77,160.13,160.67,19761.0
2018-04-11 14:00:00,160.74,160.9,159.85,160.06,36887.0,160.74,160.9,159.85,160.06,36887.0
2018-04-11 14:30:00,160.09,160.65,159.42,159.88,49276.0,160.09,160.65,159.42,159.88,49276.0
2018-04-11 15:00:00,159.81,160.0,158.62,159.13,72936.0,159.81,160.0,158.62,159.13,72936.0
2018-04-11 15:30:00,159.13,159.55,158.64,158.9,282383.0,159.13,159.55,158.64,158.9,282383.0
2018-04-12 09:30:00,159.54,162.6,159.54,162.46,88352.0,159.54,162.6,159.54,162.46,88352.0
2018-04-12 10:00:00,162.62,163.45,162.54,163.22,74469.0,162.62,163.45,162.54,163.22,74469.0
2018-04-12 10:30:00,163.13,163.13,161.25,161.64,54257.0,163.13,163.13,161.25,161.64,54257.0
2018-04-12 11:00:00,161.52,162.26,161.52,162.0,36191.0,161.52,162.26,161.52,162.0,36191.0
2018-04-12 11:30:00,161.88,162.48,161.88,162.3,30384.0,161.88,162.48,161.88,162.3,30384.0
2018-04-12 12:00:00,162.33,162.67,162.03,162.37,30508.0,162.33,162.67,162.03,162.37,30508.0
2018-04-12 12:30:00,162.28,162.58,161.99,162.52,22463.0,162.28,162.58,161.99,162.52,22463.0
2018-04-12 13:00:00,162.47,162.54,161.4,161.41,32646.0,162.47,162.54,161.4,161.41,32646.0
2018-04-12 13:30:00,161.28,162.01,161.23,161.79,23673.0,161.28,162.01,161.23,161.79,23673.0
2018-04-12 14:00:00,161.82,162.55,161.73,162.11,46076.0,161.82,162.55,161.73,162.11,46076.0
2018-04-12 14:30:00,162.15,162.37,161.87,162.31,41824.0,162.15,162.37,161.87,162.31,41824.0
2018-04-12 15:00:00,162.33,162.71,162.03,162.29,98206.0,162.33,162.71,162.03,162.29,98206.0
2018-04-12 15:30:00,162.27,162.5,161.81,161.97,205085.0,162.27,162.5,161.81,161.97,205085.0
2018-04-13 09:30:00,162.74,163.08,161.49,162.32,49032.0,162.74,163.08,161.49,162.32,49032.0
2018-04-13 10:00:00,162.19,162.73,161.36,161.55,208343.0,162.19,162.73,161.36,161.55,208343.0
2018-04-13 10:30:00,161.56,162.16,161.12,161.12,53844.0,161.56,162.16,161.12,161.12,53844.0
2018-04-13 11:00:00,160.99,162.16,160.41,161.82,56042.0,160.99,162.16,160.41,161.82,56042.0
2018-04-13 11:30:00,161.86,162.86,161.78,162.43,185131.0,161.86,162.86,161.78,162.43,185131.0
2018-04-13 12:00:00,162.43,162.44,161.67,161.82,80084.0,162.43,162.44,161.67,161.82,80084.0
2018-04-13 12:30:00,161.88,161.88,161.15,161.67,32951.0,161.88,161.88,161.15,161.67,32951.0
2018-04-13 13:00:00,161.65,162.37,161.64,162.01,67397.0,161.65,162.37,161.64,162.01,67397.0
2018-04-13 13:30:00,162.14,162.39,161.69,161.87,58094.0,162.14,162.39,161.69,161.87,58094.0
2018-04-13 14:00:00,161.83,162.13,161.8,161.93,58939.0,161.83,162.13,161.8,161.93,58939.0
2018-04-13 14:30:00,161.91,162.18,161.51,161.93,82645.0,161.91,162.18,161.51,161.93,82645.0
2018-04-13 15:00:00,161.89,161.89,160.68,160.88,83426.0,161.89,161.89,160.68,160.88,83426.0
2018-04-13 15:30:00,160.78,161.82,160.65,161.39,132640.0,160.78,161.82,160.65,161.39,132640.0
2018-04-16 09:30:00,163.01,163.71,161.71,162.03,100412.0,163.01,163.71,161.71,162.03,100412.0
2018-04-16 10:00:00,162.13,162.51,161.32,162.11,45415.0,162.13,162.51,161.32,162.11,45415.0
2018-04-16 10:30:00,162.17,162.17,160.96,161.32,28938.0,162.17,162.17,160.96,161.32,28938.0
2018-04-16 11:00:00,161.46,161.48,160.29,161.1,73865.0,161.46,161.48,160.29,161.1,73865.0
2018-04-16 11:30:00,161.12,161.15,159.52,159.85,64281.0,161.12,161.15,159.52,159.85,64281.0
2018-04-16 12:00:00,159.84,160.59,159.69,159.72,60152.0,159.84,160.59,159.69,159.72,60152.0
2018-04-16 12:30:00,159.77,159.88,158.51,159.67,182460.0,159.77,159.88,158.51,159.67,182460.0
2018-04-16 13:00:00,159.79,160.37,159.59,159.6,59056.0,159.79,160.37,159.59,159.6,59056.0
2018-04-16 13:30:00,159.5,160.23,159.5,160.02,53395.0,159.5,160.23,159.5,160.02,53395.0
2018-04-16 14:00:00,160.03,160.06,158.96,159.08,50884.0,160.03,160.06,158.96,159.08,50884.0
2018-04-16 14:30:00,159.09,159.35,158.34,158.54,159125.0,159.09,159.35,158.34,158.54,159125.0
2018-04-16 15:00:00,158.47,158.95,158.07,158.52,69950.0,158.47,158.95,158.07,158.52,69950.0
2018-04-16 15:30:00,158.59,158.98,158.29,158.69,146710.0,158.59,158.98,158.29,158.69,146710.0
2018-04-17 09:30:00,160.54,162.78,159.45,161.43,98988.0,160.54,162.78,159.45,161.43,98988.0
2018-04-17 10:00:00,161.51,161.78,161.01,161.46,222162.0,161.51,161.78,161.01,161.46,222162.0
2018-04-17 10:30:00,161.47,162.51,161.27,162.36,220458.0,161.47,162.51,161.27,162.36,220458.0
2018-04-17 11:00:00,162.47,163.23,162.12,162.8,126711.0,162.47,163.23,162.12,162.8,126711.0
2018-04-17 11:30:00,162.79,162.92,162.23,162.28,172605.0,162.79,162.92,162.23,162.28,172605.0
2018-04-17 12:00:00,162.34,162.98,162.3,162.98,135083.0,162.34,162.98,162.3,162.98,135083.0
2018-04-17 12:30:00,162.92,163.2,162.35,162.74,286497.0,162.92,163.2,162.35,162.74,286497.0
2018-04-17 13:00:00,162.8,163.69,162.73,163.28,54926.0,162.8,163.69,162.73,163.28,54926.0
2018-04-17 13:30:00,163.39,163.4,162.78,163.23,59939.0,163.39,163.4,162.78,163.23,59939.0
2018-04-17 14:00:00,163.24,163.44,162.94,163.16,93374.0,163.24,163.44,162.94,163.16,93374.0
2018-04-17 14:30:00,163.27,163.77,163.24,163.73,90085.0,163.27,163.77,163.24,163.73,90085.0
2018-04-17 15:00:00,163.82,164.51,163.71,164.45,67613.0,163.82,164.51,163.71,164.45,67613.0
2018-04-17 15:30:00,164.45,165.46,164.45,164.98,285387.0,164.45,165.46,164.45,164.98,285387.0
2018-04-18 09:30:00,165.0,166.12,162.94,163.75,154984.0,165.0,166.12,162.94,163.75,154984.0
2018-04-18 10:00:00,163.65,164.31,163.39,163.68,90901.0,163.65,164.31,163.39,163.68,90901.0
2018-04-18 10:30:00,163.71,163.83,162.66,162.96,78350.0,163.71,163.83,162.66,162.96,78350.0
2018-04-18 11:00:00,162.86,163.79,162.79,163.46,38865.0,162.86,163.79,162.79,163.46,38865.0
2018-04-18 11:30:00,163.4,163.92,163.12,163.33,39314.0,163.4,163.92,163.12,163.33,39314.0
2018-04-18 12:00:00,163.31,163.91,163.3,163.76,23052.0,163.31,163.91,163.3,163.76,23052.0
2018-04-18 12:30:00,163.72,164.59,163.69,164.56,54355.0,163.72,164.59,163.69,164.56,54355.0
2018-04-18 13:00:00,164.54,164.65,164.21,164.31,88890.0,164.54,164.65,164.21,164.31,88890.0
2018-04-18 13:30:00,164.34,164.44,163.31,163.31,29095.0,164.34,164.44,163.31,163.31,29095.0
2018-04-18 14:00:00,163.41,164.48,163.21,164.22,22370.0,163.41,164.48,163.21,164.22,22370.0
2018-04-18 14:30:00,164.27,164.39,163.91,164.01,22676.0,164.27,164.39,163.91,164.01,22676.0
2018-04-18 15:00:00,164.02,164.16,163.66,163.78,27653.0,164.02,164.16,163.66,163.78,27653.0
2018-04-18 15:30:00,163.73,163.84,163.28,163.37,124594.0,163.73,163.84,163.28,163.37,124594.0
2018-04-19 09:30:00,162.33,162.82,160.88,161.9,53777.0,162.33,162.82,160.88,161.9,53777.0
2018-04-19 10:00:00,161.93,162.48,161.48,161.49,78921.0,161.93,162.48,161.48,161.49,78921.0
2018-04-19 10:30:00,161.47,161.86,160.91,161.16,58983.0,161.47,161.86,160.91,161.16,58983.0
2018-04-19 11:00:00,161.19,161.26,160.6,161.01,47511.0,161.19,161.26,160.6,161.01,47511.0
2018-04-19 11:30:00,161.02,161.03,160.23,160.42,29774.0,161.02,161.03,160.23,160.42,29774.0
2018-04-19 12:00:00,160.31,160.34,159.7,159.99,68051.0,160.31,160.34,159.7,159.99,68051.0
2018-04-19 12:30:00,160.15,160.39,159.91,160.0,39995.0,160.15,160.39,159.91,160.0,39995.0
2018-04-19 13:00:00,159.97,160.2,159.55,159.61,31541.0,159.97,160.2,159.55,159.61,31541.0
2018-04-19 13:30:00,159.63,160.12,159.61,159.75,51290.0,159.63,160.12,159.61,159.75,51290.0
2018-04-19 14:00:00,159.71,160.09,159.04,159.35,62359.0,159.71,160.09,159.04,159.35,62359.0
2018-04-19 14:30:00,159.4,160.22,159.17,159.93,55448.0,159.4,160.22,159.17,159.93,55448.0
2018-04-19 15:00:00,159.92,159.99,159.33,159.49,50696.0,159.92,159.99,159.33,159.49,50696.0
2018-04-19 15:30:00,159.5,160.15,159.34,159.55,242392.0,159.5,160.15,159.34,159.55,242392.0
2018-04-20 09:30:00,159.61,160.78,158.83,159.13,166202.0,159.61,160.78,158.83,159.13,166202.0
2018-04-20 10:00:00,159.07,159.27,158.45,159.21,67529.0,159.07,159.27,158.45,159.21,67529.0
2018-04-20 10:30:00,159.29,159.38,158.29,158.78,58753.0,159.29,159.38,158.29,158.78,58753.0
2018-04-20 11:00:00,158.83,158.85,157.57,158.12,41196.0,158.83,158.85,157.57,158.12,41196.0
2018-04-20 11:30:00,158.19,158.97,158.19,158.83,41261.0,158.19,158.97,158.19,158.83,41261.0
2018-04-20 12:00:00,158.72,159.03,158.18,158.33,61227.0,158.72,159.03,158.18,158.33,61227.0
2018-04-20 12:30:00,158.27,158.99,158.15,158.7,63470.0,158.27,158.99,158.15,158.7,63470.0
2018-04-20 13:00:00,158.7,158.83,158.19,158.42,87137.0,158.7,158.83,158.19,158.42,87137.0
2018-04-20 13:30:00,158.33,158.35,157.61,157.71,84105.0,158.33,158.35,157.61,157.71,84105.0
2018-04-20 14:00:00,157.65,158.03,157.32,157.84,49209.0,157.65,158.03,157.32,157.84,49209.0
2018-04-20 14:30:00,157.85,157.9,157.1,157.62,52428.0,157.85,157.9,157.1,157.62,52428.0
2018-04-20 15:00:00,157.58,157.66,157.09,157.5,45439.0,157.58,157.66,157.09,157.5,45439.0
2018-04-20 15:30:00,157.48,158.19,157.15,158.16,196216.0,157.48,158.19,157.15,158.16,196216.0
2018-04-23 09:30:00,158.71,159.68,158.71,159.5,64720.0,158.71,159.68,158.71,159.5,64720.0
2018-04-23 10:00:00,159.44,159.55,158.43,159.36,73274.0,159.44,159.55,158.43,159.36,73274.0
2018-04-23 10:30:00,159.36,160.05,158.94,159.98,73993.0,159.36,160.05,158.94,159.98,73993.0
2018-04-23 11:00:00,159.92,160.13,159.74,160.0,58507.0,159.92,160.13,159.74,160.0,58507.0
2018-04-23 11:30:00,159.99,160.12,158.99,159.37,51244.0,159.99,160.12,158.99,159.37,51244.0
2018-04-23 12:00:00,159.37,159.38,158.14,158.26,38012.0,159.37,159.38,158.14,158.26,38012.0
2018-04-23 12:30:00,158.28,158.44,157.84,158.11,47579.0,158.28,158.44,157.84,158.11,47579.0
2018-04-23 13:00:00,158.04,158.47,158.01,158.44,26172.0,158.04,158.47,158.01,158.44,26172.0
2018-04-23 13:30:00,158.47,158.76,158.06,158.57,26940.0,158.47,158.76,158.06,158.57,26940.0
2018-04-23 14:00:00,158.51,158.51,157.74,158.25,34640.0,158.51,158.51,157.74,158.25,34640.0
2018-04-23 14:30:00,158.14,158.31,157.85,158.0,38567.0,158.14,158.31,157.85,158.0,38567.0
2018-04-23 15:00:00,157.94,158.95,157.94,158.8,46883.0,157.94,158.95,157.94,158.8,46883.0
2018-04-23 15:30:00,158.81,158.95,158.59,158.7,124659.0,158.81,158.95,158.59,158.7,124659.0
2018-04-24 09:30:00,160.27,160.5,158.2,158.49,86957.0,160.27,160.5,158.2,158.49,86957.0
2018-04-24 10:00:00,158.53,159.01,157.36,157.52,68354.0,158.53,159.01,157.36,157.52,68354.0
2018-04-24 10:30:00,157.54,158.3,157.04,157.8,44942.0,157.54,158.3,157.04,157.8,44942.0
2018-04-24 11:00:00,157.8,158.16,157.65,158.0,60295.0,157.8,158.16,157.65,158.0,60295.0
2018-04-24 11:30:00,158.0,158.47,157.64,157.81,70021.0,158.0,158.47,157.64,157.81,70021.0
2018-04-24 12:00:00,157.68,157.99,157.44,157.59,38326.0,157.68,157.99,157.44,157.59,38326.0
2018-04-24 12:30:00,157.48,157.51,156.64,156.64,60253.0,157.48,157.51,156.64,156.64,60253.0
2018-04-24 13:00:00,156.7,157.51,156.67,156.93,35907.0,156.7,157.51,156.67,156.93,35907.0
2018-04-24 13:30:00,156.9,157.16,155.66,155.97,62260.0,156.9,157.16,155.66,155.97,62260.0
2018-04-24 14:00:00,156.0,156.04,154.73,154.96,82111.0,156.0,156.04,154.73,154.96,82111.0
2018-04-24 14:30:00,155.03,156.01,154.77,155.44,67401.0,155.03,156.01,154.77,155.44,67401.0
2018-04-24 15:00:00,155.56,156.28,155.43,155.68,63292.0,155.56,156.28,155.43,155.68,63292.0
2018-04-24 15:30:00,155.65,156.0,154.89,155.68,155671.0,155.65,156.0,154.89,155.68,155671.0
2018-04-25 09:30:00,155.49,156.16,154.17,154.53,70665.0,155.49,156.16,154.17,154.53,70665.0
2018-04-25 10:00:00,154.44,155.21,154.13,155.13,80364.0,154.44,155.21,154.13,155.13,80364.0
2018-04-25 10:30:00,155.19,156.38,155.18,156.13,66471.0,155.19,156.38,155.18,156.13,66471.0
2018-04-25 11:00:00,156.17,157.42,156.17,156.81,48369.0,156.17,157.42,156.17,156.81,48369.0
2018-04-25 11:30:00,156.81,156.81,154.89,154.89,38589.0,156.81,156.81,154.89,154.89,38589.0
2018-04-25 12:00:00,154.84,155.14,154.4,154.51,69109.0,154.84,155.14,154.4,154.51,69109.0
2018-04-25 12:30:00,154.5,155.43,154.34,155.12,40068.0,154.5,155.43,154.34,155.12,40068.0
2018-04-25 13:00:00,155.03,155.76,154.82,155.12,53796.0,155.03,155.76,154.82,155.12,53796.0
2018-04-25 13:30:00,155.1,155.81,155.1,155.54,40239.0,155.1,155.81,155.1,155.54,40239.0
2018-04-25 14:00:00,155.57,155.57,154.64,154.7,55636.0,155.57,155.57,154.64,154.7,55636.0
2018-04-25 14:30:00,154.62,155.46,154.56,155.46,97162.0,154.62,155.46,154.56,155.46,97162.0
2018-04-25 15:00:00,155.39,155.59,154.86,154.94,65230.0,155.39,155.59,154.86,154.94,65230.0
2018-04-25 15:30:00,154.93,155.3,154.58,155.15,139802.0,154.93,155.3,154.58,155.15,139802.0
2018-04-26 09:30:00,156.6,159.07,155.83,158.88,119497.0,156.6,159.07,155.83,158.88,119497.0
2018-04-26 10:00:00,158.87,159.72,158.59,159.43,265572.0,158.87,159.72,158.59,159.43,265572.0
2018-04-26 10:30:00,159.4,160.04,159.37,159.95,102388.0,159.4,160.04,159.37,159.95,102388.0
2018-04-26 11:00:00,159.88,159.88,158.91,159.72,49161.0,159.88,159.88,158.91,159.72,49161.0
2018-04-26 11:30:00,159.67,159.95,158.73,159.49,67354.0,159.67,159.95,158.73,159.49,67354.0
2018-04-26 12:00:00,159.43,159.9,158.86,159.78,51742.0,159.43,159.9,158.86,159.78,51742.0
2018-04-26 12:30:00,159.79,159.79,158.65,159.02,56767.0,159.79,159.79,158.65,159.02,56767.0
2018-04-26 13:00:00,159.0,159.5,158.69,158.76,40200.0,159.0,159.5,158.69,158.76,40200.0
2018-04-26 13:30:00,158.76,159.64,158.61,159.64,55437.0,158.76,159.64,158.61,159.64,55437.0
2018-04-26 14:00:00,159.65,160.02,159.54,159.87,56020.0,159.65,160.02,159.54,159.87,56020.0
2018-04-26 14:30:00,159.8,160.79,159.67,160.76,140937.0,159.8,160.79,159.67,160.76,140937.0
2018-04-26 15:00:00,160.8,160.85,159.5,159.73,184788.0,160.8,160.85,159.5,159.73,184788.0
2018-04-26 15:30:00,159.7,160.19,158.46,159.01,228085.0,159.7,160.19,158.46,159.01,228085.0
2018-04-27 09:30:00,157.5,159.05,153.33,156.69,314652.0,157.5,159.05,153.33,156.69,314652.0
2018-04-27 10:00:00,156.53,157.55,155.86,156.58,82316.0,156.53,157.55,155.86,156.58,82316.0
2018-04-27 10:30:00,156.62,157.09,155.96,156.16,78067.0,156.62,157.09,155.96,156.16,78067.0
2018-04-27 11:00:00,156.07,156.47,155.21,155.77,98118.0,156.07,156.47,155.21,155.77,98118.0
2018-04-27 11:30:00,155.72,156.3,154.66,154.77,51609.0,155.72,156.3,154.66,154.77,51609.0
2018-04-27 12:00:00,154.86,155.34,154.71,154.72,48314.0,154.86,155.34,154.71,154.72,48314.0
2018-04-27 12:30:00,154.75,154.81,154.07,154.51,53513.0,154.75,154.81,154.07,154.51,53513.0
2018-04-27 13:00:00,154.53,154.83,154.3,154.5,59861.0,154.53,154.83,154.3,154.5,59861.0
2018-04-27 13:30:00,154.5,155.1,154.02,154.25,133454.0,154.5,155.1,154.02,154.25,133454.0
2018-04-27 14:00:00,154.23,154.83,154.01,154.51,49940.0,154.23,154.83,154.01,154.51,49940.0
2018-04-27 14:30:00,154.5,156.35,154.35,155.5,84662.0,154.5,156.35,154.35,155.5,84662.0
2018-04-27 15:00:00,155.41,156.01,155.09,155.51,65711.0,155.41,156.01,155.09,155.51,65711.0
2018-04-27 15:30:00,155.52,156.59,155.43,156.07,252038.0,155.52,156.59,155.43,156.07,252038.0
2018-04-30 09:30:00,157.16,157.36,155.57,155.79,109347.0,157.16,157.36,155.57,155.79,109347.0
2018-04-30 10:00:00,155.71,157.79,155.7,157.14,134868.0,155.71,157.79,155.7,157.14,134868.0
2018-04-30 10:30:00,157.25,157.74,156.7,157.17,54034.0,157.25,157.74,156.7,157.17,54034.0
2018-04-30 11:00:00,157.26,157.43,156.23,156.34,80388.0,157.26,157.43,156.23,156.34,80388.0
2018-04-30 11:30:00,156.34,156.94,156.11,156.18,92457.0,156.34,156.94,156.11,156.18,92457.0
2018-04-30 12:00:00,156.19,156.19,155.17,155.51,74832.0,156.19,156.19,155.17,155.51,74832.0
2018-04-30 12:30:00,155.47,155.55,154.63,155.21,55570.0,155.47,155.55,154.63,155.21,55570.0
2018-04-30 13:00:00,155.29,155.38,154.71,155.03,57371.0,155.29,155.38,154.71,155.03,57371.0
2018-04-30 13:30:00,155.13,155.91,155.09,155.73,55128.0,155.13,155.91,155.09,155.73,55128.0
2018-04-30 14:00:00,155.69,155.77,155.17,155.22,70907.0,155.69,155.77,155.17,155.22,70907.0
2018-04-30 14:30:00,155.18,155.27,154.4,154.84,53851.0,155.18,155.27,154.4,154.84,53851.0
2018-04-30 15:00:00,154.77,155.44,154.48,154.48,103976.0,154.77,155.44,154.48,154.48,103976.0
2018-04-30 15:30:00,154.51,154.62,153.15,153.17,251465.0,154.51,154.62,153.15,153.17,251465.0
2018-05-01 09:30:00,153.14,154.7,151.85,152.97,138857.0,153.14,154.7,151.85,152.97,138857.0
2018-05-01 10:00:00,152.86,152.94,151.9,151.96,122069.0,152.86,152.94,151.9,151.96,122069.0
2018-05-01 10:30:00,151.97,152.55,151.72,151.95,89074.0,151.97,152.55,151.72,151.95,89074.0
2018-05-01 11:00:00,151.95,151.96,150.4,151.68,106881.0,151.95,151.96,150.4,151.68,106881.0
2018-05-01 11:30:00,151.67,152.18,151.06,151.15,87951.0,151.67,152.18,151.06,151.15,87951.0
2018-05-01 12:00:00,151.21,151.84,151.18,151.36,52858.0,151.21,151.84,151.18,151.36,52858.0
2018-05-01 12:30:00,151.5,151.7,151.08,151.55,34177.0,151.5,151.7,151.08,151.55,34177.0
2018-05-01 13:00:00,151.48,151.57,150.83,151.17,40792.0,151.48,151.57,150.83,151.17,40792.0
2018-05-01 13:30:00,151.16,151.61,150.69,151.61,76915.0,151.16,151.61,150.69,151.61,76915.0
2018-05-01 14:00:00,151.59,152.13,151.59,152.02,66629.0,151.59,152.13,151.59,152.02,66629.0
2018-05-01 14:30:00,152.02,152.36,151.75,152.08,89307.0,152.02,152.36,151.75,152.08,89307.0
2018-05-01 15:00:00,152.1,152.13,151.63,151.88,96417.0,152.1,152.13,151.63,151.88,96417.0
2018-05-01 15:30:00,151.95,152.87,151.9,152.43,294986.0,151.95,152.87,151.9,152.43,294986.0
2018-05-02 09:30:00,151.32,153.16,150.56,151.81,157540.0,151.32,153.16,150.56,151.81,157540.0
2018-05-02 10:00:00,151.76,153.12,151.33,152.32,159111.0,151.76,153.12,151.33,152.32,159111.0
2018-05-02 10:30:00,152.23,152.35,151.26,151.32,166245.0,152.23,152.35,151.26,151.32,166245.0
2018-05-02 11:00:00,151.38,152.14,150.98,151.76,177964.0,151.38,152.14,150.98,151.76,177964.0
2018-05-02 11:30:00,151.76,151.97,150.05,150.42,118273.0,151.76,151.97,150.05,150.42,118273.0
2018-05-02 12:00:00,150.5,150.5,149.8,149.93,130405.0,150.5,150.5,149.8,149.93,130405.0
2018-05-02 12:30:00,149.93,150.74,149.85,150.74,59236.0,149.93,150.74,149.85,150.74,59236.0
2018-05-02 13:00:00,150.74,151.2,150.63,151.05,208602.0,150.74,151.2,150.63,151.05,208602.0
2018-05-02 13:30:00,151.05,151.45,150.63,150.89,87183.0,151.05,151.45,150.63,150.89,87183.0
2018-05-02 14:00:00,150.92,151.84,150.69,150.83,226606.0,150.92,151.84,150.69,150.83,226606.0
2018-05-02 14:30:00,150.8,150.93,150.0,150.08,96766.0,150.8,150.93,150.0,150.08,96766.0
2018-05-02 15:00:00,150.13,150.4,149.16,149.83,160495.0,150.13,150.4,149.16,149.83,160495.0
2018-05-02 15:30:00,149.83,150.08,149.2,149.46,252852.0,149.83,150.08,149.2,149.46,252852.0
2018-05-03 09:30:00,148.32,149.83,148.26,149.2,107507.0,148.32,149.83,148.26,149.2,107507.0
2018-05-03 10:00:00,149.1,149.19,146.39,147.62,138054.0,149.1,149.19,146.39,147.62,138054.0
2018-05-03 10:30:00,147.59,147.65,145.85,146.31,97128.0,147.59,147.65,145.85,146.31,97128.0
2018-05-03 11:00:00,146.34,146.97,145.78,146.34,79829.0,146.34,146.97,145.78,146.34,79829.0
2018-05-03 11:30:00,146.41,147.29,145.89,146.86,91217.0,146.41,147.29,145.89,146.86,91217.0
2018-05-03 12:00:00,146.91,147.43,146.82,146.84,38091.0,146.91,147.43,146.82,146.84,38091.0
2018-05-03 12:30:00,146.72,149.37,146.64,149.37,64395.0,146.72,149.37,146.64,149.37,64395.0
2018-05-03 13:00:00,149.23,149.67,148.54,149.29,86334.0,149.23,149.67,148.54,149.29,86334.0
2018-05-03 13:30:00,149.41,150.28,149.32,149.84,80892.0,149.41,150.28,149.32,149.84,80892.0
2018-05-03 14:00:00,149.89,150.29,149.65,150.0,40920.0,149.89,150.29,149.65,150.0,40920.0
2018-05-03 14:30:00,150.04,150.3,149.5,149.89,40809.0,150.04,150.3,149.5,149.89,40809.0
2018-05-03 15:00:00,149.86,150.04,149.58,149.87,62179.0,149.86,150.04,149.58,149.87,62179.0
2018-05-03 15:30:00,149.91,150.07,149.18,149.65,101792.0,149.91,150.07,149.18,149.65,101792.0
2018-05-04 09:30:00,148.26,149.5,147.79,148.76,104280.0,148.26,149.5,147.79,148.76,104280.0
2018-05-04 10:00:00,148.58,149.07,147.9,148.16,97313.0,148.58,149.07,147.9,148.16,97313.0
2018-05-04 10:30:00,148.18,150.02,148.0,149.7,133575.0,148.18,150.02,148.0,149.7,133575.0
2018-05-04 11:00:00,149.7,150.63,149.63,150.63,80618.0,149.7,150.63,149.63,150.63,80618.0
2018-05-04 11:30:00,150.55,152.14,150.54,151.32,236544.0,150.55,152.14,150.54,151.32,236544.0
2018-05-04 12:00:00,151.38,151.51,150.29,150.29,71644.0,151.38,151.51,150.29,150.29,71644.0
2018-05-04 12:30:00,150.26,150.9,150.14,150.75,119606.0,150.26,150.9,150.14,150.75,119606.0
2018-05-04 13:00:00,150.71,150.74,149.64,150.35,130738.0,150.71,150.74,149.64,150.35,130738.0
2018-05-04 13:30:00,150.34,150.59,149.95,150.51,66555.0,150.34,150.59,149.95,150.51,66555.0
2018-05-04 14:00:00,150.5,151.01,150.38,150.94,91987.0,150.5,151.01,150.38,150.94,91987.0
2018-05-04 14:30:00,150.96,151.21,150.6,150.85,80050.0,150.96,151.21,150.6,150.85,80050.0
2018-05-04 15:00:00,150.88,151.09,150.44,150.58,142695.0,150.88,151.09,150.44,150.58,142695.0
2018-05-04 15:30:00,150.57,150.75,149.16,149.44,318642.0,150.57,150.75,149.16,149.44,318642.0
2018-05-07 09:30:00,150.54,151.81,150.08,151.2,206588.0,150.54,151.81,150.08,151.2,206588.0
2018-05-07 10:00:00,151.16,151.24,149.51,149.89,107846.0,151.16,151.24,149.51,149.89,107846.0
2018-05-07 10:30:00,149.83,150.02,149.31,149.75,45408.0,149.83,150.02,149.31,149.75,45408.0
2018-05-07 11:00:00,149.67,150.21,149.46,149.53,66651.0,149.67,150.21,149.46,149.53,66651.0
2018-05-07 11:30:00,149.61,150.08,149.61,150.0,44083.0,149.61,150.08,149.61,150.0,44083.0
2018-05-07 12:00:00,150.1,150.1,149.84,149.95,70281.0,150.1,150.1,149.84,149.95,70281.0
2018-05-07 12:30:00,149.97,150.0,149.36,149.48,35716.0,149.97,150.0,149.36,149.48,35716.0
2018-05-07 13:00:00,149.39,149.59,149.21,149.46,45619.0,149.39,149.59,149.21,149.46,45619.0
2018-05-07 13:30:00,149.46,149.58,149.1,149.49,71929.0,149.46,149.58,149.1,149.49,71929.0
2018-05-07 14:00:00,149.49,149.59,149.28,149.49,63515.0,149.49,149.59,149.28,149.49,63515.0
2018-05-07 14:30:00,149.49,149.55,149.35,149.47,78439.0,149.49,149.55,149.35,149.47,78439.0
2018-05-07 15:00:00,149.45,149.56,148.64,149.4,99339.0,149.45,149.56,148.64,149.4,99339.0
2018-05-07 15:30:00,149.4,149.58,149.21,149.49,192081.0,149.4,149.58,149.21,149.49,192081.0
2018-05-08 09:30:00,149.45,150.0,149.06,149.62,62280.0,149.45,150.0,149.06,149.62,62280.0
2018-05-08 10:00:00,149.58,149.91,148.56,148.79,53889.0,149.58,149.91,148.56,148.79,53889.0
2018-05-08 10:30:00,148.79,149.24,148.57,148.66,90424.0,148.79,149.24,148.57,148.66,90424.0
2018-05-08 11:00:00,148.71,148.94,148.25,148.59,80256.0,148.71,148.94,148.25,148.59,80256.0
2018-05-08 11:30:00,148.7,148.83,147.9,148.66,33292.0,148.7,148.83,147.9,148.66,33292.0
2018-05-08 12:00:00,148.71,148.75,148.39,148.44,24690.0,148.71,148.75,148.39,148.44,24690.0
2018-05-08 12:30:00,148.42,148.91,148.35,148.5,70439.0,148.42,148.91,148.35,148.5,70439.0
2018-05-08 13:00:00,148.51,148.65,148.03,148.33,53845.0,148.51,148.65,148.03,148.33,53845.0
2018-05-08 13:30:00,148.27,148.49,147.74,147.74,53430.0,148.27,148.49,147.74,147.74,53430.0
2018-05-08 14:00:00,147.74,148.18,147.28,147.63,44305.0,147.74,148.18,147.28,147.63,44305.0
2018-05-08 14:30:00,147.59,147.69,146.95,147.61,40248.0,147.59,147.69,146.95,147.61,40248.0
2018-05-08 15:00:00,147.64,148.26,147.41,148.2,30834.0,147.64,148.26,147.41,148.2,30834.0
2018-05-08 15:30:00,148.21,148.57,148.03,148.26,85466.0,148.21,148.57,148.03,148.26,85466.0
2018-05-09 09:30:00,148.65,149.18,147.25,147.33,106500.0,148.65,149.18,147.25,147.33,106500.0
2018-05-09 10:00:00,147.48,147.71,147.01,147.31,56116.0,147.48,147.71,147.01,147.31,56116.0
2018-05-09 10:30:00,147.27,147.55,146.76,146.76,68789.0,147.27,147.55,146.76,146.76,68789.0
2018-05-09 11:00:00,146.91,147.8,146.66,147.5,54096.0,146.91,147.8,146.66,147.5,54096.0
2018-05-09 11:30:00,147.55,147.56,147.1,147.35,56703.0,147.55,147.56,147.1,147.35,56703.0
2018-05-09 12:00:00,147.37,148.54,147.28,148.54,44192.0,147.37,148.54,147.28,148.54,44192.0
2018-05-09 12:30:00,148.51,149.31,148.19,148.71,96374.0,148.51,149.31,148.19,148.71,96374.0
2018-05-09 13:00:00,148.79,149.9,148.79,149.83,58736.0,148.79,149.9,148.79,149.83,58736.0
2018-05-09 13:30:00,149.89,150.13,149.4,150.01,106230.0,149.89,150.13,149.4,150.01,106230.0
2018-05-09 14:00:00,150.0,150.14,149.43,149.58,94139.0,150.0,150.14,149.43,149.58,94139.0
2018-05-09 14:30:00,149.61,149.67,148.86,149.24,89751.0,149.61,149.67,148.86,149.24,89751.0
2018-05-09 15:00:00,149.2,149.41,148.87,148.93,42331.0,149.2,149.41,148.87,148.93,42331.0
2018-05-09 15:30:00,148.94,149.08,148.65,149.07,118237.0,148.94,149.08,148.65,149.07,118237.0
2018-05-10 09:30:00,150.01,150.13,149.08,149.72,114562.0,150.01,150.13,149.08,149.72,114562.0
2018-05-10 10:00:00,149.75,150.97,149.65,150.92,138374.0,149.75,150.97,149.65,150.92,138374.0
2018-05-10 10:30:00,150.92,151.04,149.89,150.13,43527.0,150.92,151.04,149.89,150.13,43527.0
2018-05-10 11:00:00,150.11,150.32,149.8,150.03,34959.0,150.11,150.32,149.8,150.03,34959.0
2018-05-10 11:30:00,150.03,150.2,149.84,150.15,59775.0,150.03,150.2,149.84,150.15,59775.0
2018-05-10 12:00:00,150.06,151.37,150.0,151.29,45091.0,150.06,151.37,150.0,151.29,45091.0
2018-05-10 12:30:00,151.26,151.6,150.91,151.35,52897.0,151.26,151.6,150.91,151.35,52897.0
2018-05-10 13:00:00,151.32,151.66,151.2,151.45,42494.0,151.32,151.66,151.2,151.45,42494.0
2018-05-10 13:30:00,151.46,151.56,150.4,150.71,71345.0,151.46,151.56,150.4,150.71,71345.0
2018-05-10 14:00:00,150.77,150.95,150.11,150.43,27980.0,150.77,150.95,150.11,150.43,27980.0
2018-05-10 14:30:00,150.39,150.95,150.22,150.75,42479.0,150.39,150.95,150.22,150.75,42479.0
2018-05-10 15:00:00,150.69,151.12,150.5,151.02,68097.0,150.69,151.12,150.5,151.02,68097.0
2018-05-10 15:30:00,150.98,151.14,150.53,151.0,167963.0,150.98,151.14,150.53,151.0,167963.0
2018-05-11 09:30:00,150.75,154.21,150.62,154.21,115690.0,150.75,154.21,150.62,154.21,115690.0
2018-05-11 10:00:00,154.18,154.4,153.41,153.56,83648.0,154.18,154.4,153.41,153.56,83648.0
2018-05-11 10:30:00,153.5,153.93,153.12,153.92,24989.0,153.5,153.93,153.12,153.92,24989.0
2018-05-11 11:00:00,153.85,153.97,152.66,152.67,29189.0,153.85,153.97,152.66,152.67,29189.0
2018-05-11 11:30:00,152.77,153.88,151.83,153.75,434200.0,152.77,153.88,151.83,153.75,434200.0
2018-05-11 12:00:00,153.7,154.16,153.61,153.93,63076.0,153.7,154.16,153.61,153.93,63076.0
2018-05-11 12:30:00,153.83,154.15,153.59,153.91,85204.0,153.83,154.15,153.59,153.91,85204.0
2018-05-11 13:00:00,153.87,154.01,153.57,154.0,40161.0,153.87,154.01,153.57,154.0,40161.0
2018-05-11 13:30:00,153.95,153.95,153.49,153.79,45424.0,153.95,153.95,153.49,153.79,45424.0
2018-05-11 14:00:00,153.83,155.59,153.39,155.13,110884.0,153.83,155.59,153.39,155.13,110884.0
2018-05-11 14:30:00,155.13,156.24,155.07,156.15,132234.0,155.13,156.24,155.07,156.15,132234.0
2018-05-11 15:00:00,156.17,157.39,155.93,157.25,135847.0,156.17,157.39,155.93,157.25,135847.0
2018-05-11 15:30:00,157.22,157.53,155.35,155.97,440068.0,157.22,157.53,155.35,155.97,440068.0
2018-05-14 09:30:00,156.11,158.03,155.39,157.88,148721.0,156.11,158.03,155.39,157.88,148721.0
2018-05-14 10:00:00,157.89,158.46,157.11,158.33,71741.0,157.89,158.46,157.11,158.33,71741.0
2018-05-14 10:30:00,158.43,158.43,157.53,157.65,42359.0,158.43,158.43,157.53,157.65,42359.0
2018-05-14 11:00:00,157.62,157.77,156.33,156.74,68723.0,157.62,157.77,156.33,156.74,68723.0
2018-05-14 11:30:00,156.66,156.75,156.07,156.75,68140.0,156.66,156.75,156.07,156.75,68140.0
2018-05-14 12:00:00,156.65,157.35,156.49,157.3,71298.0,156.65,157.35,156.49,157.3,71298.0
2018-05-14 12:30:00,157.37,157.4,156.74,156.92,36268.0,157.37,157.4,156.74,156.92,36268.0
2018-05-14 13:00:00,156.81,157.12,156.2,156.89,120325.0,156.81,157.12,156.2,156.89,120325.0
2018-05-14 13:30:00,156.84,157.18,156.58,157.0,34239.0,156.84,157.18,156.58,157.0,34239.0
2018-05-14 14:00:00,156.96,157.24,156.86,157.08,42592.0,156.96,157.24,156.86,157.08,42592.0
2018-05-14 14:30:00,157.1,157.63,156.89,157.53,42660.0,157.1,157.63,156.89,157.53,42660.0
2018-05-14 15:00:00,157.5,157.8,157.29,157.66,48909.0,157.5,157.8,157.29,157.66,48909.0
2018-05-14 15:30:00,157.61,157.67,156.86,157.46,149355.0,157.61,157.67,156.86,157.46,149355.0
2018-05-15 09:30:00,155.78,155.79,154.1,154.26,86002.0,155.78,155.79,154.1,154.26,86002.0
2018-05-15 10:00:00,154.28,154.98,153.94,154.9,84492.0,154.28,154.98,153.94,154.9,84492.0
2018-05-15 10:30:00,154.88,155.75,154.36,154.56,77090.0,154.88,155.75,154.36,154.56,77090.0
2018-05-15 11:00:00,154.57,155.05,154.51,154.9,74574.0,154.57,155.05,154.51,154.9,74574.0
2018-05-15 11:30:00,154.87,155.5,154.82,155.32,88012.0,154.87,155.5,154.82,155.32,88012.0
2018-05-15 12:00:00,155.24,155.46,154.68,154.75,102215.0,155.24,155.46,154.68,154.75,102215.0
2018-05-15 12:30:00,154.73,155.79,154.72,155.33,41519.0,154.73,155.79,154.72,155.33,41519.0
2018-05-15 13:00:00,155.26,155.31,154.66,155.06,29246.0,155.26,155.31,154.66,155.06,29246.0
2018-05-15 13:30:00,154.99,155.14,154.67,154.81,66189.0,154.99,155.14,154.67,154.81,66189.0
2018-05-15 14:00:00,154.75,155.43,154.67,155.3,49952.0,154.75,155.43,154.67,155.3,49952.0
2018-05-15 14:30:00,155.34,155.58,155.11,155.22,35174.0,155.34,155.58,155.11,155.22,35174.0
2018-05-15 15:00:00,155.19,155.4,154.87,155.32,58651.0,155.19,155.4,154.87,155.32,58651.0
2018-05-15 15:30:00,155.25,155.64,155.2,155.55,137724.0,155.25,155.64,155.2,155.55,137724.0
2018-05-16 09:30:00,155.79,155.93,154.87,154.88,54389.0,155.79,155.93,154.87,154.88,54389.0
2018-05-16 10:00:00,154.88,155.69,154.73,155.24,33511.0,154.88,155.69,154.73,155.24,33511.0
2018-05-16 10:30:00,155.07,155.48,154.62,154.78,17248.0,155.07,155.48,154.62,154.78,17248.0
2018-05-16 11:00:00,154.73,155.04,154.4,154.72,45269.0,154.73,155.04,154.4,154.72,45269.0
2018-05-16 11:30:00,154.72,155.76,154.72,155.45,47893.0,154.72,155.76,154.72,155.45,47893.0
2018-05-16 12:00:00,155.45,156.09,155.38,155.97,34958.0,155.45,156.09,155.38,155.97,34958.0
2018-05-16 12:30:00,156.01,156.34,155.82,156.05,31176.0,156.01,156.34,155.82,156.05,31176.0
2018-05-16 13:00:00,156.11,156.45,156.03,156.3,33167.0,156.11,156.45,156.03,156.3,33167.0
2018-05-16 13:30:00,156.32,156.42,155.82,156.09,40519.0,156.32,156.42,155.82,156.09,40519.0
2018-05-16 14:00:00,156.06,156.41,155.87,155.97,13130.0,156.06,156.41,155.87,155.97,13130.0
2018-05-16 14:30:00,155.91,156.09,155.75,155.97,41376.0,155.91,156.09,155.75,155.97,41376.0
2018-05-16 15:00:00,155.9,156.05,155.66,156.0,268868.0,155.9,156.05,155.66,156.0,268868.0
2018-05-16 15:30:00,155.97,156.17,155.75,156.17,134273.0,155.97,156.17,155.75,156.17,134273.0
2018-05-17 09:30:00,156.19,156.76,155.6,156.48,73565.0,156.19,156.76,155.6,156.48,73565.0
2018-05-17 10:00:00,156.49,156.71,156.11,156.51,53120.0,156.49,156.71,156.11,156.51,53120.0
2018-05-17 10:30:00,156.5,156.63,155.95,156.28,50624.0,156.5,156.63,155.95,156.28,50624.0
2018-05-17 11:00:00,156.3,156.68,156.13,156.56,63209.0,156.3,156.68,156.13,156.56,63209.0
2018-05-17 11:30:00,156.57,156.93,156.54,156.57,38781.0,156.57,156.93,156.54,156.57,38781.0
2018-05-17 12:00:00,156.55,157.16,156.54,157.02,33995.0,156.55,157.16,156.54,157.02,33995.0
2018-05-17 12:30:00,156.93,156.93,156.41,156.68,57135.0,156.93,156.93,156.41,156.68,57135.0
2018-05-17 13:00:00,156.61,156.69,155.68,156.01,32493.0,156.61,156.69,155.68,156.01,32493.0
2018-05-17 13:30:00,156.11,156.27,155.63,155.81,51599.0,156.11,156.27,155.63,155.81,51599.0
2018-05-17 14:00:00,155.75,156.01,155.29,155.99,113933.0,155.75,156.01,155.29,155.99,113933.0
2018-05-17 14:30:00,156.03,156.56,155.99,156.34,53149.0,156.03,156.56,155.99,156.34,53149.0
2018-05-17 15:00:00,156.41,157.03,156.23,156.32,47882.0,156.41,157.03,156.23,156.32,47882.0
2018-05-17 15:30:00,156.24,156.41,156.01,156.38,100436.0,156.24,156.41,156.01,156.38,100436.0
2018-05-18 09:30:00,156.61,157.19,155.59,156.82,83229.0,156.61,157.19,155.59,156.82,83229.0
2018-05-18 10:00:00,156.83,156.96,155.93,156.72,32465.0,156.83,156.96,155.93,156.72,32465.0
2018-05-18 10:30:00,156.57,156.58,155.33,155.96,38478.0,156.57,156.58,155.33,155.96,38478.0
2018-05-18 11:00:00,156.17,156.17,155.55,155.71,33034.0,156.17,156.17,155.55,155.71,33034.0
2018-05-18 11:30:00,155.8,156.1,155.62,156.01,23127.0,155.8,156.1,155.62,156.01,23127.0
2018-05-18 12:00:00,155.99,156.63,155.9,156.63,30400.0,155.99,156.63,155.9,156.63,30400.0
2018-05-18 12:30:00,156.7,157.1,156.49,157.04,39089.0,156.7,157.1,156.49,157.04,39089.0
2018-05-18 13:00:00,157.05,157.11,156.45,156.98,62571.0,157.05,157.11,156.45,156.98,62571.0
2018-05-18 13:30:00,156.98,156.98,156.54,156.68,18427.0,156.98,156.98,156.54,156.68,18427.0
2018-05-18 14:00:00,156.71,156.72,156.13,156.35,46189.0,156.71,156.72,156.13,156.35,46189.0
2018-05-18 14:30:00,156.4,156.79,156.37,156.7,39577.0,156.4,156.79,156.37,156.7,39577.0
2018-05-18 15:00:00,156.67,157.0,156.59,156.9,40923.0,156.67,157.0,156.59,156.9,40923.0
2018-05-18 15:30:00,156.9,157.52,156.85,157.24,160209.0,156.9,157.52,156.85,157.24,160209.0
2018-05-21 09:30:00,157.76,158.16,156.49,157.88,77791.0,157.76,158.16,156.49,157.88,77791.0
2018-05-21 10:00:00,157.89,158.02,157.46,157.93,40126.0,157.89,158.02,157.46,157.93,40126.0
2018-05-21 10:30:00,157.97,158.1,157.41,157.99,69926.0,157.97,158.1,157.41,157.99,69926.0
2018-05-21 11:00:00,158.05,158.14,156.09,156.24,93355.0,158.05,158.14,156.09,156.24,93355.0
2018-05-21 11:30:00,156.38,156.56,155.46,156.29,58767.0,156.38,156.56,155.46,156.29,58767.0
2018-05-21 12:00:00,156.35,156.91,156.18,156.9,29254.0,156.35,156.91,156.18,156.9,29254.0
2018-05-21 12:30:00,156.84,157.1,156.56,157.05,34251.0,156.84,157.1,156.56,157.05,34251.0
2018-05-21 13:00:00,156.99,157.44,156.72,156.98,21969.0,156.99,157.44,156.72,156.98,21969.0
2018-05-21 13:30:00,157.01,157.11,156.68,156.78,17913.0,157.01,157.11,156.68,156.78,17913.0
2018-05-21 14:00:00,156.71,156.71,156.15,156.25,36611.0,156.71,156.71,156.15,156.25,36611.0
2018-05-21 14:30:00,156.23,156.41,156.0,156.18,80091.0,156.23,156.41,156.0,156.18,80091.0
2018-05-21 15:00:00,156.13,156.13,155.33,155.65,55081.0,156.13,156.13,155.33,155.65,55081.0
2018-05-21 15:30:00,155.69,156.39,155.65,156.22,99192.0,155.69,156.39,155.65,156.22,99192.0
2018-05-22 09:30:00,157.08,158.22,156.35,156.71,79181.0,157.08,158.22,156.35,156.71,79181.0
2018-05-22 10:00:00,156.78,156.79,155.8,156.61,48316.0,156.78,156.79,155.8,156.61,48316.0
2018-05-22 10:30:00,156.46,157.29,156.29,157.17,27783.0,156.46,157.29,156.29,157.17,27783.0
2018-05-22 11:00:00,157.13,157.52,156.95,157.35,31544.0,157.13,157.52,156.95,157.35,31544.0
2018-05-22 11:30:00,157.34,157.55,156.72,156.91,36481.0,157.34,157.55,156.72,156.91,36481.0
2018-05-22 12:00:00,156.91,157.03,156.43,156.43,44237.0,156.91,157.03,156.43,156.43,44237.0
2018-05-22 12:30:00,156.5,156.79,156.12,156.61,31258.0,156.5,156.79,156.12,156.61,31258.0
2018-05-22 13:00:00,156.56,156.94,156.51,156.88,23119.0,156.56,156.94,156.51,156.88,23119.0
2018-05-22 13:30:00,156.87,157.12,156.73,157.12,24302.0,156.87,157.12,156.73,157.12,24302.0
2018-05-22 14:00:00,157.12,157.44,157.01,157.28,33451.0,157.12,157.44,157.01,157.28,33451.0
2018-05-22 14:30:00,157.28,157.47,156.53,156.54,32492.0,157.28,157.47,156.53,156.54,32492.0
2018-05-22 15:00:00,156.51,157.01,156.51,156.64,39795.0,156.51,157.01,156.51,156.64,39795.0
2018-05-22 15:30:00,156.57,156.64,155.87,156.35,125386.0,156.57,156.64,155.87,156.35,125386.0
2018-05-23 09:30:00,155.5,156.64,155.31,156.28,65050.0,155.5,156.64,155.31,156.28,65050.0
2018-05-23 10:00:00,156.29,157.32,156.16,156.65,56543.0,156.29,157.32,156.16,156.65,56543.0
2018-05-23 10:30:00,156.55,156.73,155.8,156.17,52178.0,156.55,156.73,155.8,156.17,52178.0
2018-05-23 11:00:00,156.14,156.42,156.12,156.3,36636.0,156.14,156.42,156.12,156.3,36636.0
2018-05-23 11:30:00,156.3,156.75,156.1,156.17,31810.0,156.3,156.75,156.1,156.17,31810.0
2018-05-23 12:00:00,156.17,156.58,155.94,155.98,25508.0,156.17,156.58,155.94,155.98,25508.0
2018-05-23 12:30:00,155.97,156.28,155.79,156.27,19972.0,155.97,156.28,155.79,156.27,19972.0
2018-05-23 13:00:00,156.21,156.25,155.73,155.92,16031.0,156.21,156.25,155.73,155.92,16031.0
2018-05-23 13:30:00,155.9,156.01,155.68,155.98,22350.0,155.9,156.01,155.68,155.98,22350.0
2018-05-23 14:00:00,156.0,156.91,156.0,156.3,30242.0,156.0,156.91,156.0,156.3,30242.0
2018-05-23 14:30:00,156.32,156.82,156.07,156.82,28209.0,156.32,156.82,156.07,156.82,28209.0
2018-05-23 15:00:00,156.76,156.99,156.67,156.83,24790.0,156.76,156.99,156.67,156.83,24790.0
2018-05-23 15:30:00,156.79,156.98,156.38,156.98,66831.0,156.79,156.98,156.38,156.98,66831.0
2018-05-24 09:30:00,156.99,157.38,155.53,156.31,53183.0,156.99,157.38,155.53,156.31,53183.0
2018-05-24 10:00:00,156.22,156.67,155.86,156.31,48414.0,156.22,156.67,155.86,156.31,48414.0
2018-05-24 10:30:00,156.3,156.84,156.25,156.29,37617.0,156.3,156.84,156.25,156.29,37617.0
2018-05-24 11:00:00,156.19,156.44,156.05,156.22,13716.0,156.19,156.44,156.05,156.22,13716.0
2018-05-24 11:30:00,156.43,156.78,156.16,156.78,20278.0,156.43,156.78,156.16,156.78,20278.0
2018-05-24 12:00:00,156.67,156.87,156.49,156.83,9602.0,156.67,156.87,156.49,156.83,9602.0
2018-05-24 12:30:00,156.76,156.88,156.47,156.84,11050.0,156.76,156.88,156.47,156.84,11050.0
2018-05-24 13:00:00,156.75,157.41,156.75,157.4,13596.0,156.75,157.41,156.75,157.4,13596.0
2018-05-24 13:30:00,157.37,157.52,157.02,157.05,23326.0,157.37,157.52,157.02,157.05,23326.0
2018-05-24 14:00:00,157.0,157.19,156.85,157.19,15643.0,157.0,157.19,156.85,157.19,15643.0
2018-05-24 14:30:00,157.17,157.23,156.9,157.06,12949.0,157.17,157.23,156.9,157.06,12949.0
2018-05-24 15:00:00,156.99,157.66,156.82,157.61,36251.0,156.99,157.66,156.82,157.61,36251.0
2018-05-24 15:30:00,157.61,157.71,156.75,156.98,92576.0,157.61,157.71,156.75,156.98,92576.0
2018-05-25 09:30:00,157.0,157.87,156.83,157.42,51117.0,157.0,157.87,156.83,157.42,51117.0
2018-05-25 10:00:00,157.39,157.44,156.49,157.3,30363.0,157.39,157.44,156.49,157.3,30363.0
2018-05-25 10:30:00,157.34,157.43,156.59,156.99,35770.0,157.34,157.43,156.59,156.99,35770.0
2018-05-25 11:00:00,157.05,157.26,156.22,156.59,20668.0,157.05,157.26,156.22,156.59,20668.0
2018-05-25 11:30:00,156.66,157.45,156.66,157.32,21474.0,156.66,157.45,156.66,157.32,21474.0
2018-05-25 12:00:00,157.37,157.6,156.95,157.32,23121.0,157.37,157.6,156.95,157.32,23121.0
2018-05-25 12:30:00,157.38,157.6,157.14,157.6,22246.0,157.38,157.6,157.14,157.6,22246.0
2018-05-25 13:00:00,157.6,157.9,157.58,157.77,18416.0,157.6,157.9,157.58,157.77,18416.0
2018-05-25 13:30:00,157.7,157.7,156.83,156.93,23488.0,157.7,157.7,156.83,156.93,23488.0
2018-05-25 14:00:00,156.9,157.75,156.85,157.63,32682.0,156.9,157.75,156.85,157.63,32682.0
2018-05-25 14:30:00,157.59,157.62,157.15,157.24,38421.0,157.59,157.62,157.15,157.24,38421.0
2018-05-25 15:00:00,157.22,157.56,157.12,157.51,25508.0,157.22,157.56,157.12,157.51,25508.0
2018-05-25 15:30:00,157.43,157.7,157.27,157.47,72543.0,157.43,157.7,157.27,157.47,72543.0
2018-05-29 09:30:00,156.6,157.76,156.02,156.52,139618.0,156.6,157.76,156.02,156.52,139618.0
2018-05-29 10:00:00,156.76,156.98,156.0,156.12,36030.0,156.76,156.98,156.0,156.12,36030.0
2018-05-29 10:30:00,156.11,156.11,155.39,155.47,42520.0,156.11,156.11,155.39,155.47,42520.0
2018-05-29 11:00:00,155.55,155.58,154.72,155.35,51147.0,155.55,155.58,154.72,155.35,51147.0
2018-05-29 11:30:00,155.29,155.34,153.59,153.8,44074.0,155.29,155.34,153.59,153.8,44074.0
2018-05-29 12:00:00,153.75,154.38,153.27,154.26,101068.0,153.75,154.38,153.27,154.26,101068.0
2018-05-29 12:30:00,154.3,154.58,154.17,154.46,57206.0,154.3,154.58,154.17,154.46,57206.0
2018-05-29 13:00:00,154.44,154.56,153.96,154.29,30561.0,154.44,154.56,153.96,154.29,30561.0
2018-05-29 13:30:00,154.32,154.52,154.05,154.35,21237.0,154.32,154.52,154.05,154.35,21237.0
2018-05-29 14:00:00,154.26,154.34,153.86,154.15,28474.0,154.26,154.34,153.86,154.15,28474.0
2018-05-29 14:30:00,154.24,154.44,153.68,153.84,31653.0,154.24,154.44,153.68,153.84,31653.0
2018-05-29 15:00:00,153.75,154.05,153.57,153.96,52459.0,153.75,154.05,153.57,153.96,52459.0
2018-05-29 15:30:00,153.89,155.65,153.81,155.2,194111.0,153.89,155.65,153.81,155.2,194111.0
2018-05-30 09:30:00,156.06,156.97,155.93,155.94,94512.0,156.06,156.97,155.93,155.94,94512.0
2018-05-30 10:00:00,156.02,156.14,155.55,155.94,101256.0,156.02,156.14,155.55,155.94,101256.0
2018-05-30 10:30:00,156.0,157.1,155.98,156.96,81214.0,156.0,157.1,155.98,156.96,81214.0
2018-05-30 11:00:00,157.02,157.07,156.08,156.62,65584.0,157.02,157.07,156.08,156.62,65584.0
2018-05-30 11:30:00,156.65,156.8,156.14,156.25,56996.0,156.65,156.8,156.14,156.25,56996.0
2018-05-30 12:00:00,156.38,157.04,156.24,156.9,56365.0,156.38,157.04,156.24,156.9,56365.0
2018-05-30 12:30:00,156.91,156.98,155.59,156.12,53513.0,156.91,156.98,155.59,156.12,53513.0
2018-05-30 13:00:00,156.17,156.94,155.99,156.73,28171.0,156.17,156.94,155.99,156.73,28171.0
2018-05-30 13:30:00,156.71,157.25,156.71,157.06,19832.0,156.71,157.25,156.71,157.06,19832.0
2018-05-30 14:00:00,157.12,157.57,156.99,157.07,59599.0,157.12,157.57,156.99,157.07,59599.0
2018-05-30 14:30:00,156.98,157.04,156.65,156.71,26446.0,156.98,157.04,156.65,156.71,26446.0
2018-05-30 15:00:00,156.75,156.83,156.26,156.6,40027.0,156.75,156.83,156.26,156.6,40027.0
2018-05-30 15:30:00,156.6,156.8,156.26,156.6,113193.0,156.6,156.8,156.26,156.6,113193.0
2018-05-31 09:30:00,155.49,156.92,155.45,156.83,130501.0,155.49,156.92,155.45,156.83,130501.0
2018-05-31 10:00:00,156.89,157.07,155.55,155.65,61104.0,156.89,157.07,155.55,155.65,61104.0
2018-05-31 10:30:00,155.61,155.83,154.01,154.66,47530.0,155.61,155.83,154.01,154.66,47530.0
2018-05-31 11:00:00,154.69,154.95,154.1,154.92,80471.0,154.69,154.95,154.1,154.92,80471.0
2018-05-31 11:30:00,154.85,155.85,154.62,155.26,72577.0,154.85,155.85,154.62,155.26,72577.0
2018-05-31 12:00:00,155.22,155.31,154.19,154.4,68837.0,155.22,155.31,154.19,154.4,68837.0
2018-05-31 12:30:00,154.38,154.79,154.33,154.7,37891.0,154.38,154.79,154.33,154.7,37891.0
2018-05-31 13:00:00,154.71,154.93,154.49,154.85,37482.0,154.71,154.93,154.49,154.85,37482.0
2018-05-31 13:30:00,154.85,154.86,153.77,153.77,66021.0,154.85,154.86,153.77,153.77,66021.0
2018-05-31 14:00:00,153.81,154.14,153.52,153.95,79893.0,153.81,154.14,153.52,153.95,79893.0
2018-05-31 14:30:00,153.95,154.21,153.83,153.98,65560.0,153.95,154.21,153.83,153.98,65560.0
2018-05-31 15:00:00,154.01,154.54,153.84,154.22,70622.0,154.01,154.54,153.84,154.22,70622.0
2018-05-31 15:30:00,154.16,154.4,153.77,154.04,256211.0,154.16,154.4,153.77,154.04,256211.0
2018-06-01 09:30:00,154.86,154.99,152.17,152.27,164054.0,154.86,154.99,152.17,152.27,164054.0
2018-06-01 10:00:00,152.25,152.34,150.5,151.56,229801.0,152.25,152.34,150.5,151.56,229801.0
2018-06-01 10:30:00,151.62,151.84,151.03,151.32,145219.0,151.62,151.84,151.03,151.32,145219.0
2018-06-01 11:00:00,151.45,152.06,151.09,151.82,137167.0,151.45,152.06,151.09,151.82,137167.0
2018-06-01 11:30:00,151.84,153.03,151.78,152.98,185654.0,151.84,153.03,151.78,152.98,185654.0
2018-06-01 12:00:00,152.96,153.05,152.14,152.62,90353.0,152.96,153.05,152.14,152.62,90353.0
2018-06-01 12:30:00,152.63,153.03,152.34,152.95,100357.0,152.63,153.03,152.34,152.95,100357.0
2018-06-01 13:00:00,152.86,153.65,152.8,153.22,78359.0,152.86,153.65,152.8,153.22,78359.0
2018-06-01 13:30:00,153.24,153.5,152.89,152.89,124324.0,153.24,153.5,152.89,152.89,124324.0
2018-06-01 14:00:00,152.86,153.1,152.51,152.79,66293.0,152.86,153.1,152.51,152.79,66293.0
2018-06-01 14:30:00,152.88,152.98,152.6,152.63,39565.0,152.88,152.98,152.6,152.63,39565.0
2018-06-01 15:00:00,152.7,152.71,152.11,152.46,158119.0,152.7,152.71,152.11,152.46,158119.0
2018-06-01 15:30:00,152.46,152.55,151.75,152.05,248849.0,152.46,152.55,151.75,152.05,248849.0
2018-06-04 09:30:00,152.05,153.0,150.21,150.28,155537.0,152.05,153.0,150.21,150.28,155537.0
2018-06-04 10:00:00,150.2,150.28,148.2,149.41,256792.0,150.2,150.28,148.2,149.41,256792.0
2018-06-04 10:30:00,149.38,150.15,149.09,150.02,221165.0,149.38,150.15,149.09,150.02,221165.0
2018-06-04 11:00:00,150.02,150.81,149.64,150.09,180799.0,150.02,150.81,149.64,150.09,180799.0
2018-06-04 11:30:00,150.12,150.6,149.13,149.58,175206.0,150.12,150.6,149.13,149.58,175206.0
2018-06-04 12:00:00,149.6,150.12,149.1,149.89,119274.0,149.6,150.12,149.1,149.89,119274.0
2018-06-04 12:30:00,149.94,150.4,149.58,150.38,86931.0,149.94,150.4,149.58,150.38,86931.0
2018-06-04 13:00:00,150.32,150.64,150.29,150.4,53673.0,150.32,150.64,150.29,150.4,53673.0
2018-06-04 13:30:00,150.4,150.44,150.03,150.15,82518.0,150.4,150.44,150.03,150.15,82518.0
2018-06-04 14:00:00,150.2,150.63,149.97,150.2,54169.0,150.2,150.63,149.97,150.2,54169.0
2018-06-04 14:30:00,150.21,150.49,149.78,150.15,93286.0,150.21,150.49,149.78,150.15,93286.0
2018-06-04 15:00:00,150.1,150.25,149.77,150.09,145614.0,150.1,150.25,149.77,150.09,145614.0
2018-06-04 15:30:00,150.12,150.12,149.62,149.64,338146.0,150.12,150.12,149.62,149.64,338146.0
2018-06-05 09:30:00,149.71,150.4,148.48,148.48,154203.0,149.71,150.4,148.48,148.48,154203.0
2018-06-05 10:00:00,148.51,148.58,146.44,147.11,232391.0,148.51,148.58,146.44,147.11,232391.0
2018-06-05 10:30:00,147.16,147.25,145.32,145.83,222769.0,147.16,147.25,145.32,145.83,222769.0
2018-06-05 11:00:00,145.93,146.3,144.7,145.34,203826.0,145.93,146.3,144.7,145.34,203826.0
2018-06-05 11:30:00,145.38,145.48,144.19,144.41,207127.0,145.38,145.48,144.19,144.41,207127.0
2018-06-05 12:00:00,144.48,145.99,144.14,145.85,152467.0,144.48,145.99,144.14,145.85,152467.0
2018-06-05 12:30:00,145.8,146.51,145.79,146.2,117383.0,145.8,146.51,145.79,146.2,117383.0
2018-06-05 13:00:00,146.25,146.25,145.38,146.0,82914.0,146.25,146.25,145.38,146.0,82914.0
2018-06-05 13:30:00,146.01,146.43,145.96,146.14,99292.0,146.01,146.43,145.96,146.14,99292.0
2018-06-05 14:00:00,146.15,146.36,145.7,145.97,105262.0,146.15,146.36,145.7,145.97,105262.0
2018-06-05 14:30:00,145.93,146.51,145.83,145.87,213112.0,145.93,146.51,145.83,145.87,213112.0
2018-06-05 15:00:00,145.9,145.93,144.91,145.09,147903.0,145.9,145.93,144.91,145.09,147903.0
2018-06-05 15:30:00,145.09,146.06,144.93,145.72,403469.0,145.09,146.06,144.93,145.72,403469.0
2018-06-06 09:30:00,145.72,146.83,144.07,144.95,248026.0,145.72,146.83,144.07,144.95,248026.0
2018-06-06 10:00:00,144.93,145.54,144.62,145.46,127470.0,144.93,145.54,144.62,145.46,127470.0
2018-06-06 10:30:00,145.44,146.41,145.37,145.64,154984.0,145.44,146.41,145.37,145.64,154984.0
2018-06-06 11:00:00,145.66,146.59,145.29,146.46,97538.0,145.66,146.59,145.29,146.46,97538.0
2018-06-06 11:30:00,146.37,146.91,146.08,146.44,180539.0,146.37,146.91,146.08,146.44,180539.0
2018-06-06 12:00:00,146.4,146.57,146.15,146.3,132649.0,146.4,146.57,146.15,146.3,132649.0
2018-06-06 12:30:00,146.25,146.69,145.99,146.35,119539.0,146.25,146.69,145.99,146.35,119539.0
2018-06-06 13:00:00,146.34,146.58,146.02,146.29,85980.0,146.34,146.58,146.02,146.29,85980.0
2018-06-06 13:30:00,146.34,146.36,145.97,146.03,72151.0,146.34,146.36,145.97,146.03,72151.0
2018-06-06 14:00:00,146.05,146.61,145.97,146.55,112881.0,146.05,146.61,145.97,146.55,112881.0
2018-06-06 14:30:00,146.53,146.95,146.38,146.71,194202.0,146.53,146.95,146.38,146.71,194202.0
2018-06-06 15:00:00,146.73,146.73,146.01,146.07,171317.0,146.73,146.73,146.01,146.07,171317.0
2018-06-06 15:30:00,146.11,146.28,145.29,146.0,538759.0,146.11,146.28,145.29,146.0,538759.0
2018-06-07 09:30:00,147.1,149.69,146.26,147.56,215991.0,147.1,149.69,146.26,147.56,215991.0
2018-06-07 10:00:00,147.54,147.9,146.23,146.94,113988.0,147.54,147.9,146.23,146.94,113988.0
2018-06-07 10:30:00,146.92,148.27,146.81,148.16,94986.0,146.92,148.27,146.81,148.16,94986.0
2018-06-07 11:00:00,148.17,148.69,147.79,148.17,94589.0,148.17,148.69,147.79,148.17,94589.0
2018-06-07 11:30:00,148.22,149.1,148.04,148.53,107014.0,148.22,149.1,148.04,148.53,107014.0
2018-06-07 12:00:00,148.51,149.09,148.47,148.76,62857.0,148.51,149.09,148.47,148.76,62857.0
2018-06-07 12:30:00,148.73,149.09,148.35,148.56,83250.0,148.73,149.09,148.35,148.56,83250.0
2018-06-07 13:00:00,148.56,148.81,148.08,148.26,40650.0,148.56,148.81,148.08,148.26,40650.0
2018-06-07 13:30:00,148.3,148.53,147.59,147.74,64454.0,148.3,148.53,147.59,147.74,64454.0
2018-06-07 14:00:00,147.69,148.12,147.5,147.91,69291.0,147.69,148.12,147.5,147.91,69291.0
2018-06-07 14:30:00,147.91,147.91,146.48,146.65,111655.0,147.91,147.91,146.48,146.65,111655.0
2018-06-07 15:00:00,146.67,146.71,145.71,146.06,110516.0,146.67,146.71,145.71,146.06,110516.0
2018-06-07 15:30:00,146.04,146.22,145.56,145.71,294733.0,146.04,146.22,145.56,145.71,294733.0
2018-06-08 09:30:00,145.98,147.62,145.98,147.28,112923.0,145.98,147.62,145.98,147.28,112923.0
2018-06-08 10:00:00,147.26,147.29,146.79,146.92,101537.0,147.26,147.29,146.79,146.92,101537.0
2018-06-08 10:30:00,146.89,147.71,146.84,147.61,61964.0,146.89,147.71,146.84,147.61,61964.0
2018-06-08 11:00:00,147.6,148.12,147.44,147.72,102846.0,147.6,148.12,147.44,147.72,102846.0
2018-06-08 11:30:00,147.69,148.84,147.6,148.75,90261.0,147.69,148.84,147.6,148.75,90261.0
2018-06-08 12:00:00,148.91,149.42,148.56,149.38,81823.0,148.91,149.42,148.56,149.38,81823.0
2018-06-08 12:30:00,149.4,149.74,149.28,149.74,57846.0,149.4,149.74,149.28,149.74,57846.0
2018-06-08 13:00:00,149.75,149.75,149.14,149.19,39910.0,149.75,149.75,149.14,149.19,39910.0
2018-06-08 13:30:00,149.19,149.51,149.19,149.45,66191.0,149.19,149.51,149.19,149.45,66191.0
2018-06-08 14:00:00,149.46,150.05,149.46,149.76,38308.0,149.46,150.05,149.46,149.76,38308.0
2018-06-08 14:30:00,149.8,150.24,149.75,150.24,120129.0,149.8,150.24,149.75,150.24,120129.0
2018-06-08 15:00:00,150.22,150.96,150.21,150.91,95234.0,150.22,150.96,150.21,150.91,95234.0
2018-06-08 15:30:00,150.93,151.26,150.54,150.55,234283.0,150.93,151.26,150.54,150.55,234283.0
2018-06-11 09:30:00,150.67,151.29,148.57,148.76,141674.0,150.67,151.29,148.57,148.76,141674.0
2018-06-11 10:00:00,148.86,149.03,147.43,148.51,116935.0,148.86,149.03,147.43,148.51,116935.0
2018-06-11 10:30:00,148.5,149.25,148.43,149.16,56830.0,148.5,149.25,148.43,149.16,56830.0
2018-06-11 11:00:00,149.18,149.27,148.38,148.6,65716.0,149.18,149.27,148.38,148.6,65716.0
2018-06-11 11:30:00,148.54,149.04,148.22,148.66,52975.0,148.54,149.04,148.22,148.66,52975.0
2018-06-11 12:00:00,148.66,148.95,148.26,148.85,38192.0,148.66,148.95,148.26,148.85,38192.0
2018-06-11 12:30:00,148.8,148.97,148.49,148.57,47076.0,148.8,148.97,148.49,148.57,47076.0
2018-06-11 13:00:00,148.59,148.9,148.32,148.63,48293.0,148.59,148.9,148.32,148.63,48293.0
2018-06-11 13:30:00,148.63,148.93,148.33,148.55,28300.0,148.63,148.93,148.33,148.55,28300.0
2018-06-11 14:00:00,148.47,148.6,148.21,148.53,47340.0,148.47,148.6,148.21,148.53,47340.0
2018-06-11 14:30:00,148.56,149.29,148.52,149.28,47145.0,148.56,149.29,148.52,149.28,47145.0
2018-06-11 15:00:00,149.28,149.45,148.73,148.93,59698.0,149.28,149.45,148.73,148.93,59698.0
2018-06-11 15:30:00,148.95,149.12,148.58,148.62,128198.0,148.95,149.12,148.58,148.62,128198.0
2018-06-12 09:30:00,148.88,149.81,148.17,149.75,135368.0,148.88,149.81,148.17,149.75,135368.0
2018-06-12 10:00:00,149.75,150.39,149.62,149.62,92591.0,149.75,150.39,149.62,149.62,92591.0
2018-06-12 10:30:00,149.68,149.73,149.17,149.22,71961.0,149.68,149.73,149.17,149.22,71961.0
2018-06-12 11:00:00,149.24,150.1,149.19,149.76,89311.0,149.24,150.1,149.19,149.76,89311.0
2018-06-12 11:30:00,149.77,150.51,149.73,150.46,102020.0,149.77,150.51,149.73,150.46,102020.0
2018-06-12 12:00:00,150.48,151.11,150.47,151.11,56028.0,150.48,151.11,150.47,151.11,56028.0
2018-06-12 12:30:00,151.11,151.44,150.9,151.18,76838.0,151.11,151.44,150.9,151.18,76838.0
2018-06-12 13:00:00,151.15,151.47,150.86,151.23,86217.0,151.15,151.47,150.86,151.23,86217.0
2018-06-12 13:30:00,151.18,151.73,151.0,151.48,45813.0,151.18,151.73,151.0,151.48,45813.0
2018-06-12 14:00:00,151.51,151.55,150.71,150.71,46330.0,151.51,151.55,150.71,150.71,46330.0
2018-06-12 14:30:00,150.71,150.92,150.65,150.71,46656.0,150.71,150.92,150.65,150.71,46656.0
2018-06-12 15:00:00,150.74,151.16,150.68,151.08,81448.0,150.74,151.16,150.68,151.08,81448.0
2018-06-12 15:30:00,151.08,151.09,150.5,150.96,220346.0,151.08,151.09,150.5,150.96,220346.0
2018-06-13 09:30:00,151.11,151.73,150.52,151.58,70757.0,151.11,151.73,150.52,151.58,70757.0
2018-06-13 10:00:00,151.65,152.46,151.02,152.16,53535.0,151.65,152.46,151.02,152.16,53535.0
2018-06-13 10:30:00,152.32,152.66,151.92,152.13,33697.0,152.32,152.66,151.92,152.13,33697.0
2018-06-13 11:00:00,152.16,152.72,152.16,152.61,32735.0,152.16,152.72,152.16,152.61,32735.0
2018-06-13 11:30:00,152.7,153.39,152.7,153.31,55042.0,152.7,153.39,152.7,153.31,55042.0
2018-06-13 12:00:00,153.27,153.32,152.25,152.56,57105.0,153.27,153.32,152.25,152.56,57105.0
2018-06-13 12:30:00,152.57,152.87,152.53,152.74,50526.0,152.57,152.87,152.53,152.74,50526.0
2018-06-13 13:00:00,152.64,152.68,152.26,152.36,22641.0,152.64,152.68,152.26,152.36,22641.0
2018-06-13 13:30:00,152.33,152.54,152.13,152.36,35044.0,152.33,152.54,152.13,152.36,35044.0
2018-06-13 14:00:00,152.34,152.37,151.26,151.49,134245.0,152.34,152.37,151.26,151.49,134245.0
2018-06-13 14:30:00,151.49,152.76,151.34,152.76,60459.0,151.49,152.76,151.34,152.76,60459.0
2018-06-13 15:00:00,152.82,153.1,151.98,152.08,55220.0,152.82,153.1,151.98,152.08,55220.0
2018-06-13 15:30:00,152.11,152.14,151.66,151.94,151869.0,152.11,152.14,151.66,151.94,151869.0
2018-06-14 09:30:00,152.44,153.4,152.0,153.24,95213.0,152.44,153.4,152.0,153.24,95213.0
2018-06-14 10:00:00,153.28,154.56,153.03,154.56,117427.0,153.28,154.56,153.03,154.56,117427.0
2018-06-14 10:30:00,154.52,154.71,153.93,154.62,71347.0,154.52,154.71,153.93,154.62,71347.0
2018-06-14 11:00:00,154.65,155.42,154.0,155.37,86056.0,154.65,155.42,154.0,155.37,86056.0
2018-06-14 11:30:00,155.29,155.51,154.87,154.98,53967.0,155.29,155.51,154.87,154.98,53967.0
2018-06-14 12:00:00,155.05,155.52,155.01,155.35,52945.0,155.05,155.52,155.01,155.35,52945.0
2018-06-14 12:30:00,155.3,155.31,154.92,155.02,71258.0,155.3,155.31,154.92,155.02,71258.0
2018-06-14 13:00:00,155.05,155.41,154.92,155.32,37719.0,155.05,155.41,154.92,155.32,37719.0
2018-06-14 13:30:00,155.34,155.59,155.02,155.25,45870.0,155.34,155.59,155.02,155.25,45870.0
2018-06-14 14:00:00,155.25,155.33,154.83,155.11,37850.0,155.25,155.33,154.83,155.11,37850.0
2018-06-14 14:30:00,155.09,155.21,154.7,154.8,55275.0,155.09,155.21,154.7,154.8,55275.0
2018-06-14 15:00:00,154.8,155.12,154.56,155.01,45266.0,154.8,155.12,154.56,155.01,45266.0
2018-06-14 15:30:00,155.01,155.32,154.48,155.0,164836.0,155.01,155.32,154.48,155.0,164836.0
2018-06-15 09:30:00,155.51,156.3,154.11,155.25,443697.0,155.51,156.3,154.11,155.25,443697.0
2018-06-15 10:00:00,155.21,155.43,154.6,155.28,48301.0,155.21,155.43,154.6,155.28,48301.0
2018-06-15 10:30:00,155.22,155.29,154.3,154.7,97105.0,155.22,155.29,154.3,154.7,97105.0
2018-06-15 11:00:00,154.64,155.1,154.25,154.85,80190.0,154.64,155.1,154.25,154.85,80190.0
2018-06-15 11:30:00,154.91,155.02,154.3,154.62,61020.0,154.91,155.02,154.3,154.62,61020.0
2018-06-15 12:00:00,154.66,155.04,154.62,154.98,25162.0,154.66,155.04,154.62,154.98,25162.0
2018-06-15 12:30:00,154.98,155.04,154.68,154.96,28983.0,154.98,155.04,154.68,154.96,28983.0
2018-06-15 13:00:00,154.92,155.11,154.72,154.85,23730.0,154.92,155.11,154.72,154.85,23730.0
2018-06-15 13:30:00,154.86,155.07,154.72,154.87,62253.0,154.86,155.07,154.72,154.87,62253.0
2018-06-15 14:00:00,154.88,155.13,154.53,154.9,43324.0,154.88,155.13,154.53,154.9,43324.0
2018-06-15 14:30:00,154.91,155.03,154.72,154.95,41141.0,154.91,155.03,154.72,154.95,41141.0
2018-06-15 15:00:00,154.96,154.96,154.56,154.79,69198.0,154.96,154.96,154.56,154.79,69198.0
2018-06-15 15:30:00,154.78,155.28,154.5,155.02,245905.0,154.78,155.28,154.5,155.02,245905.0
2018-06-18 09:30:00,153.9,153.97,151.91,152.21,84133.0,153.9,153.97,151.91,152.21,84133.0
2018-06-18 10:00:00,152.17,152.71,151.41,152.1,88886.0,152.17,152.71,151.41,152.1,88886.0
2018-06-18 10:30:00,152.1,153.12,152.0,152.98,94364.0,152.1,153.12,152.0,152.98,94364.0
2018-06-18 11:00:00,152.99,153.17,152.31,152.5,64151.0,152.99,153.17,152.31,152.5,64151.0
2018-06-18 11:30:00,152.44,152.69,152.04,152.1,37768.0,152.44,152.69,152.04,152.1,37768.0
2018-06-18 12:00:00,152.1,152.67,152.1,152.32,25883.0,152.1,152.67,152.1,152.32,25883.0
2018-06-18 12:30:00,152.33,152.66,152.23,152.58,26014.0,152.33,152.66,152.23,152.58,26014.0
2018-06-18 13:00:00,152.58,152.74,152.21,152.34,22773.0,152.58,152.74,152.21,152.34,22773.0
2018-06-18 13:30:00,152.38,152.41,151.9,152.06,31882.0,152.38,152.41,151.9,152.06,31882.0
2018-06-18 14:00:00,152.07,152.24,151.79,151.97,37033.0,152.07,152.24,151.79,151.97,37033.0
2018-06-18 14:30:00,151.98,152.09,151.54,151.66,45336.0,151.98,152.09,151.54,151.66,45336.0
2018-06-18 15:00:00,151.61,152.02,151.59,151.73,51583.0,151.61,152.02,151.59,151.73,51583.0
2018-06-18 15:30:00,151.69,151.94,151.41,151.69,189358.0,151.69,151.94,151.41,151.69,189358.0
2018-06-19 09:30:00,150.01,151.68,149.67,151.27,130308.0,150.01,151.68,149.67,151.27,130308.0
2018-06-19 10:00:00,151.18,152.95,151.12,152.5,79574.0,151.18,152.95,151.12,152.5,79574.0
2018-06-19 10:30:00,152.47,153.43,152.2,153.07,91759.0,152.47,153.43,152.2,153.07,91759.0
2018-06-19 11:00:00,153.05,154.0,153.05,153.34,96307.0,153.05,154.0,153.05,153.34,96307.0
2018-06-19 11:30:00,153.34,153.67,152.87,153.37,57411.0,153.34,153.67,152.87,153.37,57411.0
2018-06-19 12:00:00,153.45,153.86,153.16,153.61,45182.0,153.45,153.86,153.16,153.61,45182.0
2018-06-19 12:30:00,153.59,153.82,153.41,153.82,55976.0,153.59,153.82,153.41,153.82,55976.0
2018-06-19 13:00:00,153.89,154.45,153.73,154.28,37036.0,153.89,154.45,153.73,154.28,37036.0
2018-06-19 13:30:00,154.25,154.87,154.07,154.72,31207.0,154.25,154.87,154.07,154.72,31207.0
2018-06-19 14:00:00,154.78,155.08,154.42,154.5,89493.0,154.78,155.08,154.42,154.5,89493.0
2018-06-19 14:30:00,154.55,154.81,154.15,154.4,88942.0,154.55,154.81,154.15,154.4,88942.0
2018-06-19 15:00:00,154.38,154.57,153.88,154.01,187110.0,154.38,154.57,153.88,154.01,187110.0
2018-06-19 15:30:00,153.98,154.57,153.97,154.52,146724.0,153.98,154.57,153.97,154.52,146724.0
2018-06-20 09:30:00,154.46,155.91,153.75,155.76,106062.0,154.46,155.91,153.75,155.76,106062.0
2018-06-20 10:00:00,155.58,155.79,154.76,155.42,74783.0,155.58,155.79,154.76,155.42,74783.0
2018-06-20 10:30:00,155.51,156.4,155.37,156.4,54053.0,155.51,156.4,155.37,156.4,54053.0
2018-06-20 11:00:00,156.35,157.35,156.14,157.29,86657.0,156.35,157.35,156.14,157.29,86657.0
2018-06-20 11:30:00,157.29,157.39,156.67,157.39,45672.0,157.29,157.39,156.67,157.39,45672.0
2018-06-20 12:00:00,157.46,157.58,156.76,156.84,31528.0,157.46,157.58,156.76,156.84,31528.0
2018-06-20 12:30:00,156.91,157.45,156.75,157.45,35704.0,156.91,157.45,156.75,157.45,35704.0
2018-06-20 13:00:00,157.45,157.63,157.25,157.46,39170.0,157.45,157.63,157.25,157.46,39170.0
2018-06-20 13:30:00,157.48,157.7,157.27,157.63,40913.0,157.48,157.7,157.27,157.63,40913.0
2018-06-20 14:00:00,157.65,157.98,157.37,157.97,41421.0,157.65,157.98,157.37,157.97,41421.0
2018-06-20 14:30:00,157.98,158.0,157.53,157.54,60233.0,157.98,158.0,157.53,157.54,60233.0
2018-06-20 15:00:00,157.53,157.56,157.03,157.5,124660.0,157.53,157.56,157.03,157.5,124660.0
2018-06-20 15:30:00,157.51,158.19,157.35,157.63,223653.0,157.51,158.19,157.35,157.63,223653.0
2018-06-21 09:30:00,157.88,157.88,156.13,156.42,65360.0,157.88,157.88,156.13,156.42,65360.0
2018-06-21 10:00:00,156.29,156.87,155.82,156.07,54541.0,156.29,156.87,155.82,156.07,54541.0
2018-06-21 10:30:00,156.08,156.25,155.58,156.15,40220.0,156.08,156.25,155.58,156.15,40220.0
2018-06-21 11:00:00,156.1,156.49,156.0,156.24,22547.0,156.1,156.49,156.0,156.24,22547.0
2018-06-21 11:30:00,156.31,157.06,156.31,156.84,21396.0,156.31,157.06,156.31,156.84,21396.0
2018-06-21 12:00:00,156.8,156.8,156.29,156.49,38443.0,156.8,156.8,156.29,156.49,38443.0
2018-06-21 12:30:00,156.48,156.68,156.28,156.39,27414.0,156.48,156.68,156.28,156.39,27414.0
2018-06-21 13:00:00,156.35,157.02,156.35,157.0,14913.0,156.35,157.02,156.35,157.0,14913.0
2018-06-21 13:30:00,156.97,157.15,156.45,156.75,32908.0,156.97,157.15,156.45,156.75,32908.0
2018-06-21 14:00:00,156.75,156.91,156.27,156.35,30594.0,156.75,156.91,156.27,156.35,30594.0
2018-06-21 14:30:00,156.39,156.75,156.38,156.5,21910.0,156.39,156.75,156.38,156.5,21910.0
2018-06-21 15:00:00,156.47,156.83,156.23,156.62,34323.0,156.47,156.83,156.23,156.62,34323.0
2018-06-21 15:30:00,156.64,156.69,156.28,156.58,125935.0,156.64,156.69,156.28,156.58,125935.0
2018-06-22 09:30:00,157.09,157.43,155.76,156.19,36890.0,157.09,157.43,155.76,156.19,36890.0
2018-06-22 10:00:00,156.0,156.68,155.82,156.11,41446.0,156.0,156.68,155.82,156.11,41446.0
2018-06-22 10:30:00,156.02,156.88,155.99,156.88,46038.0,156.02,156.88,155.99,156.88,46038.0
2018-06-22 11:00:00,156.82,158.11,156.8,158.08,67170.0,156.82,158.11,156.8,158.08,67170.0
2018-06-22 11:30:00,158.08,158.76,157.69,158.32,72130.0,158.08,158.76,157.69,158.32,72130.0
2018-06-22 12:00:00,158.36,158.44,157.78,158.34,53287.0,158.36,158.44,157.78,158.34,53287.0
2018-06-22 12:30:00,158.34,158.55,157.95,158.53,53272.0,158.34,158.55,157.95,158.53,53272.0
2018-06-22 13:00:00,158.55,158.95,158.5,158.64,58208.0,158.55,158.95,158.5,158.64,58208.0
2018-06-22 13:30:00,158.67,159.42,158.57,158.99,95256.0,158.67,159.42,158.57,158.99,95256.0
2018-06-22 14:00:00,158.99,159.62,158.95,159.31,78437.0,158.99,159.62,158.95,159.31,78437.0
2018-06-22 14:30:00,159.32,160.0,159.09,159.9,141923.0,159.32,160.0,159.09,159.9,141923.0
2018-06-22 15:00:00,159.93,160.28,159.64,159.76,300150.0,159.93,160.28,159.64,159.76,300150.0
2018-06-22 15:30:00,159.72,160.09,158.96,159.18,322060.0,159.72,160.09,158.96,159.18,322060.0
2018-06-25 09:30:00,158.69,160.17,158.05,159.48,179655.0,158.69,160.17,158.05,159.48,179655.0
2018-06-25 10:00:00,159.49,159.49,157.67,158.23,71630.0,159.49,159.49,157.67,158.23,71630.0
2018-06-25 10:30:00,158.23,158.23,156.65,156.83,55811.0,158.23,158.23,156.65,156.83,55811.0
2018-06-25 11:00:00,156.75,157.18,156.43,156.48,52567.0,156.75,157.18,156.43,156.48,52567.0
2018-06-25 11:30:00,156.5,156.76,156.22,156.64,43527.0,156.5,156.76,156.22,156.64,43527.0
2018-06-25 12:00:00,156.6,156.62,155.56,155.69,86232.0,156.6,156.62,155.56,155.69,86232.0
2018-06-25 12:30:00,155.76,155.79,155.0,155.44,53617.0,155.76,155.79,155.0,155.44,53617.0
2018-06-25 13:00:00,155.41,155.41,154.19,154.26,59077.0,155.41,155.41,154.19,154.26,59077.0
2018-06-25 13:30:00,154.3,155.02,154.27,154.27,42043.0,154.3,155.02,154.27,154.27,42043.0
2018-06-25 14:00:00,154.23,154.24,153.5,153.81,59668.0,154.23,154.24,153.5,153.81,59668.0
2018-06-25 14:30:00,153.91,153.91,152.91,153.29,53390.0,153.91,153.91,152.91,153.29,53390.0
2018-06-25 15:00:00,153.27,154.19,153.17,154.0,65617.0,153.27,154.19,153.17,154.0,65617.0
2018-06-25 15:30:00,153.98,155.27,153.93,154.82,246973.0,153.98,155.27,153.93,154.82,246973.0
2018-06-26 09:30:00,154.41,155.5,152.67,152.79,58686.0,154.41,155.5,152.67,152.79,58686.0
2018-06-26 10:00:00,152.86,153.17,151.41,151.41,112275.0,152.86,153.17,151.41,151.41,112275.0
2018-06-26 10:30:00,151.43,151.78,151.01,151.41,122856.0,151.43,151.78,151.01,151.41,122856.0
2018-06-26 11:00:00,151.34,151.98,151.34,151.44,62890.0,151.34,151.98,151.34,151.44,62890.0
2018-06-26 11:30:00,151.43,151.97,151.34,151.96,51642.0,151.43,151.97,151.34,151.96,51642.0
2018-06-26 12:00:00,151.94,152.92,151.94,152.44,52120.0,151.94,152.92,151.94,152.44,52120.0
2018-06-26 12:30:00,152.45,152.46,151.92,152.38,45073.0,152.45,152.46,151.92,152.38,45073.0
2018-06-26 13:00:00,152.32,152.57,152.18,152.18,35925.0,152.32,152.57,152.18,152.18,35925.0
2018-06-26 13:30:00,152.17,152.42,151.89,152.14,100361.0,152.17,152.42,151.89,152.14,100361.0
2018-06-26 14:00:00,152.23,152.57,151.83,152.18,50727.0,152.23,152.57,151.83,152.18,50727.0
2018-06-26 14:30:00,152.19,152.5,152.03,152.38,54453.0,152.19,152.5,152.03,152.38,54453.0
2018-06-26 15:00:00,152.34,152.36,151.91,152.04,84560.0,152.34,152.36,151.91,152.04,84560.0
2018-06-26 15:30:00,152.08,152.33,151.06,151.54,281449.0,152.08,152.33,151.06,151.54,281449.0
2018-06-27 09:30:00,151.76,151.9,150.17,151.01,152169.0,151.76,151.9,150.17,151.01,152169.0
2018-06-27 10:00:00,150.96,151.33,150.45,150.93,117255.0,150.96,151.33,150.45,150.93,117255.0
2018-06-27 10:30:00,150.95,151.29,150.72,150.9,89322.0,150.95,151.29,150.72,150.9,89322.0
2018-06-27 11:00:00,150.88,150.88,149.84,149.87,99944.0,150.88,150.88,149.84,149.87,99944.0
2018-06-27 11:30:00,149.78,150.08,149.55,149.57,92939.0,149.78,150.08,149.55,149.57,92939.0
2018-06-27 12:00:00,149.55,150.12,149.5,149.72,67068.0,149.55,150.12,149.5,149.72,67068.0
2018-06-27 12:30:00,149.73,149.73,148.63,148.69,71245.0,149.73,149.73,148.63,148.69,71245.0
2018-06-27 13:00:00,148.7,149.04,147.73,147.84,93609.0,148.7,149.04,147.73,147.84,93609.0
2018-06-27 13:30:00,147.84,148.13,147.47,147.83,82551.0,147.84,148.13,147.47,147.83,82551.0
2018-06-27 14:00:00,147.77,148.25,147.59,148.07,85075.0,147.77,148.25,147.59,148.07,85075.0
2018-06-27 14:30:00,148.02,148.45,147.7,147.74,80476.0,148.02,148.45,147.7,147.74,80476.0
2018-06-27 15:00:00,147.71,148.64,147.22,148.57,112682.0,147.71,148.64,147.22,148.57,112682.0
2018-06-27 15:30:00,148.57,148.77,147.43,147.47,344261.0,148.57,148.77,147.43,147.47,344261.0
2018-06-28 09:30:00,147.78,148.49,146.11,147.04,89646.0,147.78,148.49,146.11,147.04,89646.0
2018-06-28 10:00:00,147.18,147.36,145.37,145.6,63315.0,147.18,147.36,145.37,145.6,63315.0
2018-06-28 10:30:00,145.56,146.77,145.4,146.75,77167.0,145.56,146.77,145.4,146.75,77167.0
2018-06-28 11:00:00,146.82,147.24,146.17,146.99,68250.0,146.82,147.24,146.17,146.99,68250.0
2018-06-28 11:30:00,147.01,147.52,146.58,147.41,75698.0,147.01,147.52,146.58,147.41,75698.0
2018-06-28 12:00:00,147.48,147.83,146.63,146.75,50972.0,147.48,147.83,146.63,146.75,50972.0
2018-06-28 12:30:00,146.75,146.84,146.25,146.74,38393.0,146.75,146.84,146.25,146.74,38393.0
2018-06-28 13:00:00,146.76,147.17,146.76,147.08,40127.0,146.76,147.17,146.76,147.08,40127.0
2018-06-28 13:30:00,147.02,147.13,146.4,146.4,37545.0,147.02,147.13,146.4,146.4,37545.0
2018-06-28 14:00:00,146.49,147.43,146.31,147.19,56073.0,146.49,147.43,146.31,147.19,56073.0
2018-06-28 14:30:00,147.23,148.0,147.03,147.94,59755.0,147.23,148.0,147.03,147.94,59755.0
2018-06-28 15:00:00,147.99,148.52,147.83,148.08,87084.0,147.99,148.52,147.83,148.08,87084.0
2018-06-28 15:30:00,148.12,148.12,147.48,147.59,209456.0,148.12,148.12,147.48,147.59,209456.0
2018-06-29 09:30:00,161.5,168.28,161.39,165.82,1367398.0,161.5,168.28,161.39,165.82,1367398.0
2018-06-29 10:00:00,165.78,168.8,165.48,167.94,475085.0,165.78,168.8,165.48,167.94,475085.0
2018-06-29 10:30:00,167.99,169.34,167.6,168.45,500547.0,167.99,169.34,167.6,168.45,500547.0
2018-06-29 11:00:00,168.47,169.47,167.85,168.02,392724.0,168.47,169.47,167.85,168.02,392724.0
2018-06-29 11:30:00,167.91,168.08,166.64,167.08,183361.0,167.91,168.08,166.64,167.08,183361.0
2018-06-29 12:00:00,167.1,168.56,167.05,167.81,163520.0,167.1,168.56,167.05,167.81,163520.0
2018-06-29 12:30:00,167.8,168.0,166.47,166.95,111050.0,167.8,168.0,166.47,166.95,111050.0
2018-06-29 13:00:00,166.95,168.39,166.61,168.0,126666.0,166.95,168.39,166.61,168.0,126666.0
2018-06-29 13:30:00,168.0,168.39,167.69,168.03,226783.0,168.0,168.39,167.69,168.03,226783.0
2018-06-29 14:00:00,168.05,168.97,167.67,168.93,227954.0,168.05,168.97,167.67,168.93,227954.0
2018-06-29 14:30:00,168.92,169.44,168.55,169.44,187155.0,168.92,169.44,168.55,169.44,187155.0
2018-06-29 15:00:00,169.44,171.05,169.4,171.05,445546.0,169.44,171.05,169.4,171.05,445546.0
2018-06-29 15:30:00,171.06,172.0,169.73,169.98,945642.0,171.06,172.0,169.73,169.98,945642.0
2018-07-02 09:30:00,168.4,168.45,164.7,167.04,339634.0,168.4,168.45,164.7,167.04,339634.0
2018-07-02 10:00:00,166.98,167.58,166.44,167.55,226993.0,166.98,167.58,166.44,167.55,226993.0
2018-07-02 10:30:00,167.56,168.87,167.43,168.87,120197.0,167.56,168.87,167.43,168.87,120197.0
2018-07-02 11:00:00,168.86,169.04,167.78,168.04,124183.0,168.86,169.04,167.78,168.04,124183.0
2018-07-02 11:30:00,168.07,168.7,167.65,168.56,78181.0,168.07,168.7,167.65,168.56,78181.0
2018-07-02 12:00:00,168.58,168.58,168.1,168.54,43636.0,168.58,168.58,168.1,168.54,43636.0
2018-07-02 12:30:00,168.53,169.19,168.52,168.92,63159.0,168.53,169.19,168.52,168.92,63159.0
2018-07-02 13:00:00,168.9,168.94,167.57,168.18,56465.0,168.9,168.94,167.57,168.18,56465.0
2018-07-02 13:30:00,168.1,168.81,168.1,168.75,47607.0,168.1,168.81,168.1,168.75,47607.0
2018-07-02 14:00:00,168.76,169.59,168.67,169.14,64043.0,168.76,169.59,168.67,169.14,64043.0
2018-07-02 14:30:00,169.2,169.29,168.58,168.87,66840.0,169.2,169.29,168.58,168.87,66840.0
2018-07-02 15:00:00,168.87,169.5,168.63,169.48,79547.0,168.87,169.5,168.63,169.48,79547.0
2018-07-02 15:30:00,169.5,169.66,169.11,169.6,226580.0,169.5,169.66,169.11,169.6,226580.0
2018-07-03 09:30:00,170.0,170.0,167.28,168.09,170882.0,170.0,170.0,167.28,168.09,170882.0
2018-07-03 10:00:00,168.09,168.79,167.86,168.32,91951.0,168.09,168.79,167.86,168.32,91951.0
2018-07-03 10:30:00,168.33,168.48,167.72,167.97,78642.0,168.33,168.48,167.72,167.97,78642.0
2018-07-03 11:00:00,167.93,168.95,167.9,168.49,59321.0,167.93,168.95,167.9,168.49,59321.0
2018-07-03 11:30:00,168.44,168.44,167.63,167.75,61708.0,168.44,168.44,167.63,167.75,61708.0
2018-07-03 12:00:00,167.77,168.03,167.37,167.82,85760.0,167.77,168.03,167.37,167.82,85760.0
2018-07-03 12:30:00,167.8,167.94,167.5,167.78,260555.0,167.8,167.94,167.5,167.78,260555.0
2018-07-05 09:30:00,168.22,169.95,167.02,167.33,104342.0,168.22,169.95,167.02,167.33,104342.0
2018-07-05 10:00:00,167.14,168.2,166.71,167.93,99931.0,167.14,168.2,166.71,167.93,99931.0
2018-07-05 10:30:00,167.9,168.34,167.16,168.25,73863.0,167.9,168.34,167.16,168.25,73863.0
2018-07-05 11:00:00,168.17,168.5,167.25,168.31,43503.0,168.17,168.5,167.25,168.31,43503.0
2018-07-05 11:30:00,168.33,168.62,167.93,168.02,36790.0,168.33,168.62,167.93,168.02,36790.0
2018-07-05 12:00:00,167.99,168.76,167.99,168.48,24481.0,167.99,168.76,167.99,168.48,24481.0
2018-07-05 12:30:00,168.49,168.51,168.02,168.41,31977.0,168.49,168.51,168.02,168.41,31977.0
2018-07-05 13:00:00,168.5,169.11,168.39,169.06,29777.0,168.5,169.11,168.39,169.06,29777.0
2018-07-05 13:30:00,169.07,169.08,168.17,168.39,28783.0,169.07,169.08,168.17,168.39,28783.0
2018-07-05 14:00:00,168.39,168.71,168.03,168.61,59646.0,168.39,168.71,168.03,168.61,59646.0
2018-07-05 14:30:00,168.58,169.37,168.55,169.37,52014.0,168.58,169.37,168.55,169.37,52014.0
2018-07-05 15:00:00,169.39,169.7,169.11,169.3,81634.0,169.39,169.7,169.11,169.3,81634.0
2018-07-05 15:30:00,169.28,169.74,169.22,169.48,124915.0,169.28,169.74,169.22,169.48,124915.0
2018-07-06 09:30:00,170.0,171.71,169.42,170.49,120638.0,170.0,171.71,169.42,170.49,120638.0
2018-07-06 10:00:00,170.64,171.02,170.12,170.5,54869.0,170.64,171.02,170.12,170.5,54869.0
2018-07-06 10:30:00,170.52,171.45,170.25,171.25,72089.0,170.52,171.45,170.25,171.25,72089.0
2018-07-06 11:00:00,171.39,172.01,171.05,171.74,51165.0,171.39,172.01,171.05,171.74,51165.0
2018-07-06 11:30:00,171.75,172.95,171.75,172.72,74086.0,171.75,172.95,171.75,172.72,74086.0
2018-07-06 12:00:00,172.73,173.64,172.59,173.24,91296.0,172.73,173.64,172.59,173.24,91296.0
2018-07-06 12:30:00,173.13,173.16,172.69,172.81,68682.0,173.13,173.16,172.69,172.81,68682.0
2018-07-06 13:00:00,172.8,173.51,172.75,173.18,49564.0,172.8,173.51,172.75,173.18,49564.0
2018-07-06 13:30:00,173.17,173.17,172.7,172.9,59539.0,173.17,173.17,172.7,172.9,59539.0
2018-07-06 14:00:00,172.88,173.25,172.49,172.79,73376.0,172.88,173.25,172.49,172.79,73376.0
2018-07-06 14:30:00,172.79,173.25,172.78,173.25,67246.0,172.79,173.25,172.78,173.25,67246.0
2018-07-06 15:00:00,173.21,173.51,173.05,173.33,95647.0,173.21,173.51,173.05,173.33,95647.0
2018-07-06 15:30:00,173.35,173.63,172.86,173.48,227096.0,173.35,173.63,172.86,173.48,227096.0
2018-07-09 09:30:00,174.37,174.62,171.81,172.52,147253.0,174.37,174.62,171.81,172.52,147253.0
2018-07-09 10:00:00,172.66,173.22,172.6,173.06,110149.0,172.66,173.22,172.6,173.06,110149.0
2018-07-09 10:30:00,173.05,173.21,172.14,172.69,130853.0,173.05,173.21,172.14,172.69,130853.0
2018-07-09 11:00:00,172.69,173.77,172.55,173.58,68316.0,172.69,173.77,172.55,173.58,68316.0
2018-07-09 11:30:00,173.49,173.49,172.73,173.21,135073.0,173.49,173.49,172.73,173.21,135073.0
2018-07-09 12:00:00,173.16,173.22,172.83,172.95,44364.0,173.16,173.22,172.83,172.95,44364.0
2018-07-09 12:30:00,172.99,173.25,172.84,173.15,25702.0,172.99,173.25,172.84,173.15,25702.0
2018-07-09 13:00:00,173.14,173.29,172.41,173.21,44383.0,173.14,173.29,172.41,173.21,44383.0
2018-07-09 13:30:00,173.19,173.54,173.08,173.45,30653.0,173.19,173.54,173.08,173.45,30653.0
2018-07-09 14:00:00,173.46,173.75,173.26,173.61,25445.0,173.46,173.75,173.26,173.61,25445.0
2018-07-09 14:30:00,173.61,173.8,173.39,173.62,29399.0,173.61,173.8,173.39,173.62,29399.0
2018-07-09 15:00:00,173.66,173.78,173.42,173.68,34529.0,173.66,173.78,173.42,173.68,34529.0
2018-07-09 15:30:00,173.7,174.46,173.7,174.17,144376.0,173.7,174.46,173.7,174.17,144376.0
2018-07-10 09:30:00,174.91,174.91,173.22,174.03,99939.0,174.91,174.91,173.22,174.03,99939.0
2018-07-10 10:00:00,174.0,174.19,173.19,173.43,55728.0,174.0,174.19,173.19,173.43,55728.0
2018-07-10 10:30:00,173.39,174.23,173.34,173.51,64137.0,173.39,174.23,173.34,173.51,64137.0
2018-07-10 11:00:00,173.5,173.81,173.3,173.48,51176.0,173.5,173.81,173.3,173.48,51176.0
2018-07-10 11:30:00,173.51,174.32,172.95,174.27,216203.0,173.51,174.32,172.95,174.27,216203.0
2018-07-10 12:00:00,174.28,174.4,173.76,173.9,62944.0,174.28,174.4,173.76,173.9,62944.0
2018-07-10 12:30:00,173.89,174.06,173.78,174.0,32272.0,173.89,174.06,173.78,174.0,32272.0
2018-07-10 13:00:00,174.0,174.02,173.37,173.48,51326.0,174.0,174.02,173.37,173.48,51326.0
2018-07-10 13:30:00,173.43,174.02,173.22,173.96,51730.0,173.43,174.02,173.22,173.96,51730.0
2018-07-10 14:00:00,173.94,174.03,173.08,173.58,73784.0,173.94,174.03,173.08,173.58,73784.0
2018-07-10 14:30:00,173.54,174.72,173.54,174.64,64276.0,173.54,174.72,173.54,174.64,64276.0
2018-07-10 15:00:00,174.66,175.71,174.2,175.07,229969.0,174.66,175.71,174.2,175.07,229969.0
2018-07-10 15:30:00,175.06,175.49,175.03,175.09,170032.0,175.06,175.49,175.03,175.09,170032.0
2018-07-11 09:30:00,173.83,174.0,173.0,173.69,115912.0,173.83,174.0,173.0,173.69,115912.0
2018-07-11 10:00:00,173.66,175.01,173.66,174.89,82149.0,173.66,175.01,173.66,174.89,82149.0
2018-07-11 10:30:00,174.87,175.0,174.29,174.77,55934.0,174.87,175.0,174.29,174.77,55934.0
2018-07-11 11:00:00,174.8,175.02,174.51,174.78,58335.0,174.8,175.02,174.51,174.78,58335.0
2018-07-11 11:30:00,174.77,175.09,174.58,174.97,51079.0,174.77,175.09,174.58,174.97,51079.0
2018-07-11 12:00:00,174.94,175.03,174.52,174.83,21971.0,174.94,175.03,174.52,174.83,21971.0
2018-07-11 12:30:00,174.86,175.48,174.81,175.18,39091.0,174.86,175.48,174.81,175.18,39091.0
2018-07-11 13:00:00,175.18,175.69,175.0,175.34,47779.0,175.18,175.69,175.0,175.34,47779.0
2018-07-11 13:30:00,175.3,175.47,175.0,175.1,28247.0,175.3,175.47,175.0,175.1,28247.0
2018-07-11 14:00:00,175.1,175.29,174.79,175.12,47303.0,175.1,175.29,174.79,175.12,47303.0
2018-07-11 14:30:00,175.16,175.42,175.01,175.18,27583.0,175.16,175.42,175.01,175.18,27583.0
2018-07-11 15:00:00,175.21,175.65,175.09,175.42,83072.0,175.21,175.65,175.09,175.42,83072.0
2018-07-11 15:30:00,175.43,175.54,174.89,175.01,239742.0,175.43,175.54,174.89,175.01,239742.0
2018-07-12 09:30:00,175.02,176.35,175.02,175.5,99747.0,175.02,176.35,175.02,175.5,99747.0
2018-07-12 10:00:00,175.53,176.52,175.44,175.98,70567.0,175.53,176.52,175.44,175.98,70567.0
2018-07-12 10:30:00,176.07,176.35,175.69,175.86,75523.0,176.07,176.35,175.69,175.86,75523.0
2018-07-12 11:00:00,175.99,176.09,175.81,175.96,30478.0,175.99,176.09,175.81,175.96,30478.0
2018-07-12 11:30:00,175.92,177.0,175.72,176.69,42066.0,175.92,177.0,175.72,176.69,42066.0
2018-07-12 12:00:00,176.74,176.99,176.51,176.96,35294.0,176.74,176.99,176.51,176.96,35294.0
2018-07-12 12:30:00,176.93,177.1,176.78,176.93,24413.0,176.93,177.1,176.78,176.93,24413.0
2018-07-12 13:00:00,176.9,177.24,176.7,177.2,39567.0,176.9,177.24,176.7,177.2,39567.0
2018-07-12 13:30:00,177.2,177.31,176.91,176.93,33337.0,177.2,177.31,176.91,176.93,33337.0
2018-07-12 14:00:00,176.87,177.15,176.49,177.07,21502.0,176.87,177.15,176.49,177.07,21502.0
2018-07-12 14:30:00,177.09,177.68,176.82,177.68,234729.0,177.09,177.68,176.82,177.68,234729.0
2018-07-12 15:00:00,177.65,178.29,177.46,178.29,63027.0,177.65,178.29,177.46,178.29,63027.0
2018-07-12 15:30:00,178.29,178.33,177.96,178.28,125223.0,178.29,178.33,177.96,178.28,125223.0
2018-07-13 09:30:00,178.35,178.86,177.99,178.31,74093.0,178.35,178.86,177.99,178.31,74093.0
2018-07-13 10:00:00,178.5,178.88,177.9,178.83,100170.0,178.5,178.88,177.9,178.83,100170.0
2018-07-13 10:30:00,178.9,179.26,178.59,178.92,82906.0,178.9,179.26,178.59,178.92,82906.0
2018-07-13 11:00:00,178.92,179.82,178.88,179.74,85095.0,178.92,179.82,178.88,179.74,85095.0
2018-07-13 11:30:00,179.77,179.84,178.94,178.94,42902.0,179.77,179.84,178.94,178.94,42902.0
2018-07-13 12:00:00,178.97,179.76,178.97,179.66,46062.0,178.97,179.76,178.97,179.66,46062.0
2018-07-13 12:30:00,179.66,181.18,179.59,181.12,177801.0,179.66,181.18,179.59,181.12,177801.0
2018-07-13 13:00:00,181.21,181.56,180.67,181.33,74981.0,181.21,181.56,180.67,181.33,74981.0
2018-07-13 13:30:00,181.41,181.6,180.75,180.9,58695.0,181.41,181.6,180.75,180.9,58695.0
2018-07-13 14:00:00,180.89,181.03,180.5,180.7,58293.0,180.89,181.03,180.5,180.7,58293.0
2018-07-13 14:30:00,180.69,180.69,180.39,180.53,60528.0,180.69,180.69,180.39,180.53,60528.0
2018-07-13 15:00:00,180.5,180.74,180.06,180.67,92864.0,180.5,180.74,180.06,180.67,92864.0
2018-07-13 15:30:00,180.6,181.4,180.46,180.5,171499.0,180.6,181.4,180.46,180.5,171499.0
2018-07-16 09:30:00,179.85,181.2,179.55,180.84,184831.0,179.85,181.2,179.55,180.84,184831.0
2018-07-16 10:00:00,180.91,181.75,180.62,180.88,280677.0,180.91,181.75,180.62,180.88,280677.0
2018-07-16 10:30:00,181.01,181.75,180.62,180.8,61580.0,181.01,181.75,180.62,180.8,61580.0
2018-07-16 11:00:00,180.81,181.67,180.8,181.66,151133.0,180.81,181.67,180.8,181.66,151133.0
2018-07-16 11:30:00,181.71,182.16,181.15,181.92,167324.0,181.71,182.16,181.15,181.92,167324.0
2018-07-16 12:00:00,181.84,181.95,181.31,181.83,48422.0,181.84,181.95,181.31,181.83,48422.0
2018-07-16 12:30:00,181.84,182.41,181.76,181.82,69089.0,181.84,182.41,181.76,181.82,69089.0
2018-07-16 13:00:00,181.78,181.83,180.54,180.82,67689.0,181.78,181.83,180.54,180.82,67689.0
2018-07-16 13:30:00,180.77,181.22,180.77,180.96,41933.0,180.77,181.22,180.77,180.96,41933.0
2018-07-16 14:00:00,180.95,181.2,180.42,180.48,46491.0,180.95,181.2,180.42,180.48,46491.0
2018-07-16 14:30:00,180.46,181.44,180.36,181.44,149884.0,180.46,181.44,180.36,181.44,149884.0
2018-07-16 15:00:00,181.44,181.45,180.61,180.66,81746.0,181.44,181.45,180.61,180.66,81746.0
2018-07-16 15:30:00,180.67,181.34,180.65,181.23,184985.0,180.67,181.34,180.65,181.23,184985.0
2018-07-17 09:30:00,180.58,181.74,179.82,181.37,83824.0,180.58,181.74,179.82,181.37,83824.0
2018-07-17 10:00:00,181.49,181.81,181.26,181.75,49893.0,181.49,181.81,181.26,181.75,49893.0
2018-07-17 10:30:00,181.75,181.92,181.7,181.73,39026.0,181.75,181.92,181.7,181.73,39026.0
2018-07-17 11:00:00,181.68,182.49,181.52,181.75,64868.0,181.68,182.49,181.52,181.75,64868.0
2018-07-17 11:30:00,181.66,181.87,181.1,181.81,37205.0,181.66,181.87,181.1,181.81,37205.0
2018-07-17 12:00:00,181.78,182.46,181.71,182.46,36660.0,181.78,182.46,181.71,182.46,36660.0
2018-07-17 12:30:00,182.37,182.37,182.0,182.17,93870.0,182.37,182.37,182.0,182.17,93870.0
2018-07-17 13:00:00,182.11,183.39,182.11,182.97,37621.0,182.11,183.39,182.11,182.97,37621.0
2018-07-17 13:30:00,182.91,182.99,182.35,182.44,45236.0,182.91,182.99,182.35,182.44,45236.0
2018-07-17 14:00:00,182.42,182.75,182.01,182.68,70566.0,182.42,182.75,182.01,182.68,70566.0
2018-07-17 14:30:00,182.65,182.81,182.38,182.41,56692.0,182.65,182.81,182.38,182.41,56692.0
2018-07-17 15:00:00,182.36,182.81,182.14,182.56,50649.0,182.36,182.81,182.14,182.56,50649.0
2018-07-17 15:30:00,182.56,182.83,182.5,182.6,131545.0,182.56,182.83,182.5,182.6,131545.0
2018-07-18 09:30:00,182.0,182.34,180.58,181.01,73887.0,182.0,182.34,180.58,181.01,73887.0
2018-07-18 10:00:00,181.05,181.77,180.82,181.66,80130.0,181.05,181.77,180.82,181.66,80130.0
2018-07-18 10:30:00,181.59,181.72,181.31,181.67,35557.0,181.59,181.72,181.31,181.67,35557.0
2018-07-18 11:00:00,181.68,181.7,181.24,181.35,43541.0,181.68,181.7,181.24,181.35,43541.0
2018-07-18 11:30:00,181.34,181.72,181.34,181.72,29532.0,181.34,181.72,181.34,181.72,29532.0
2018-07-18 12:00:00,181.72,181.91,181.15,181.69,56219.0,181.72,181.91,181.15,181.69,56219.0
2018-07-18 12:30:00,181.69,181.76,181.29,181.3,20141.0,181.69,181.76,181.29,181.3,20141.0
2018-07-18 13:00:00,181.3,181.35,181.06,181.24,35400.0,181.3,181.35,181.06,181.24,35400.0
2018-07-18 13:30:00,181.28,181.39,181.01,181.38,44840.0,181.28,181.39,181.01,181.38,44840.0
2018-07-18 14:00:00,181.29,181.45,181.12,181.36,31061.0,181.29,181.45,181.12,181.36,31061.0
2018-07-18 14:30:00,181.44,181.45,180.84,181.06,35134.0,181.44,181.45,180.84,181.06,35134.0
2018-07-18 15:00:00,181.04,181.28,180.95,181.2,43670.0,181.04,181.28,180.95,181.2,43670.0
2018-07-18 15:30:00,181.22,181.28,180.91,181.15,205117.0,181.22,181.28,180.91,181.15,205117.0
2018-07-19 09:30:00,179.96,180.9,178.52,179.05,92761.0,179.96,180.9,178.52,179.05,92761.0
2018-07-19 10:00:00,179.05,179.57,178.65,179.1,64313.0,179.05,179.57,178.65,179.1,64313.0
2018-07-19 10:30:00,179.04,179.34,178.55,179.01,54852.0,179.04,179.34,178.55,179.01,54852.0
2018-07-19 11:00:00,179.12,180.31,179.1,180.02,36428.0,179.12,180.31,179.1,180.02,36428.0
2018-07-19 11:30:00,180.04,180.04,179.14,179.36,54549.0,180.04,180.04,179.14,179.36,54549.0
2018-07-19 12:00:00,179.34,180.23,179.26,180.23,47041.0,179.34,180.23,179.26,180.23,47041.0
2018-07-19 12:30:00,180.22,180.46,179.93,180.31,48026.0,180.22,180.46,179.93,180.31,48026.0
2018-07-19 13:00:00,180.33,180.81,180.17,180.71,16894.0,180.33,180.81,180.17,180.71,16894.0
2018-07-19 13:30:00,180.69,180.94,180.45,180.69,14632.0,180.69,180.94,180.45,180.69,14632.0
2018-07-19 14:00:00,180.65,180.77,180.23,180.27,40939.0,180.65,180.77,180.23,180.27,40939.0
2018-07-19 14:30:00,180.25,180.35,179.99,180.25,67947.0,180.25,180.35,179.99,180.25,67947.0
2018-07-19 15:00:00,180.26,180.62,180.26,180.54,52240.0,180.26,180.62,180.26,180.54,52240.0
2018-07-19 15:30:00,180.46,180.61,179.94,180.15,113947.0,180.46,180.61,179.94,180.15,113947.0
2018-07-20 09:30:00,180.12,180.14,179.07,179.3,124120.0,180.12,180.14,179.07,179.3,124120.0
2018-07-20 10:00:00,179.28,179.88,178.92,179.71,63449.0,179.28,179.88,178.92,179.71,63449.0
2018-07-20 10:30:00,179.72,179.77,179.01,179.33,46139.0,179.72,179.77,179.01,179.33,46139.0
2018-07-20 11:00:00,179.3,179.47,178.76,179.15,27769.0,179.3,179.47,178.76,179.15,27769.0
2018-07-20 11:30:00,179.18,179.3,177.43,178.11,93686.0,179.18,179.3,177.43,178.11,93686.0
2018-07-20 12:00:00,178.0,178.26,176.71,177.0,138476.0,178.0,178.26,176.71,177.0,138476.0
2018-07-20 12:30:00,176.92,177.55,176.84,177.28,120133.0,176.92,177.55,176.84,177.28,120133.0
2018-07-20 13:00:00,177.28,178.2,177.28,177.78,37327.0,177.28,178.2,177.28,177.78,37327.0
2018-07-20 13:30:00,177.79,177.87,177.19,177.33,59916.0,177.79,177.87,177.19,177.33,59916.0
2018-07-20 14:00:00,177.31,177.74,177.25,177.32,55815.0,177.31,177.74,177.25,177.32,55815.0
2018-07-20 14:30:00,177.29,177.4,177.06,177.32,73824.0,177.29,177.4,177.06,177.32,73824.0
2018-07-20 15:00:00,177.32,177.82,177.19,177.31,84159.0,177.32,177.82,177.19,177.31,84159.0
2018-07-20 15:30:00,177.36,177.86,177.26,177.39,269778.0,177.36,177.86,177.26,177.39,269778.0
2018-07-23 09:30:00,176.29,177.87,176.16,177.46,171354.0,176.29,177.87,176.16,177.46,171354.0
2018-07-23 10:00:00,177.48,178.45,177.39,178.0,75433.0,177.48,178.45,177.39,178.0,75433.0
2018-07-23 10:30:00,178.0,178.67,177.84,178.02,56132.0,178.0,178.67,177.84,178.02,56132.0
2018-07-23 11:00:00,178.06,178.06,177.33,177.58,61824.0,178.06,178.06,177.33,177.58,61824.0
2018-07-23 11:30:00,177.57,177.93,176.88,177.06,57619.0,177.57,177.93,176.88,177.06,57619.0
2018-07-23 12:00:00,177.12,177.4,176.28,176.66,86120.0,177.12,177.4,176.28,176.66,86120.0
2018-07-23 12:30:00,176.66,177.46,176.64,176.76,58960.0,176.66,177.46,176.64,176.76,58960.0
2018-07-23 13:00:00,176.85,177.02,176.52,176.78,43251.0,176.85,177.02,176.52,176.78,43251.0
2018-07-23 13:30:00,176.76,177.12,176.66,176.81,54240.0,176.76,177.12,176.66,176.81,54240.0
2018-07-23 14:00:00,176.81,177.3,176.73,177.05,40940.0,176.81,177.3,176.73,177.05,40940.0
2018-07-23 14:30:00,177.03,177.21,176.89,177.09,61147.0,177.03,177.21,176.89,177.09,61147.0
2018-07-23 15:00:00,177.09,177.14,176.26,176.26,73839.0,177.09,177.14,176.26,176.26,73839.0
2018-07-23 15:30:00,176.27,176.88,176.27,176.57,161834.0,176.27,176.88,176.27,176.57,161834.0
2018-07-24 09:30:00,178.44,178.67,177.1,177.42,128702.0,178.44,178.67,177.1,177.42,128702.0
2018-07-24 10:00:00,177.46,178.45,177.38,178.08,74845.0,177.46,178.45,177.38,178.08,74845.0
2018-07-24 10:30:00,178.12,178.23,177.42,177.48,53963.0,178.12,178.23,177.42,177.48,53963.0
2018-07-24 11:00:00,177.55,177.55,175.65,175.87,90369.0,177.55,177.55,175.65,175.87,90369.0
2018-07-24 11:30:00,175.88,175.93,174.77,175.54,52775.0,175.88,175.93,174.77,175.54,52775.0
2018-07-24 12:00:00,175.54,175.54,175.16,175.43,19340.0,175.54,175.54,175.16,175.43,19340.0
2018-07-24 12:30:00,175.48,175.95,175.09,175.68,132570.0,175.48,175.95,175.09,175.68,132570.0
2018-07-24 13:00:00,175.65,176.0,174.82,174.95,209380.0,175.65,176.0,174.82,174.95,209380.0
2018-07-24 13:30:00,174.9,175.21,174.59,175.04,131830.0,174.9,175.21,174.59,175.04,131830.0
2018-07-24 14:00:00,175.04,175.26,174.7,174.7,81868.0,175.04,175.26,174.7,174.7,81868.0
2018-07-24 14:30:00,174.65,175.04,174.39,174.84,60840.0,174.65,175.04,174.39,174.84,60840.0
2018-07-24 15:00:00,174.8,175.29,174.39,174.57,72293.0,174.8,175.29,174.39,174.57,72293.0
2018-07-24 15:30:00,174.59,175.3,174.42,174.87,203078.0,174.59,175.3,174.42,174.87,203078.0
2018-07-25 09:30:00,174.78,176.56,173.99,176.17,98316.0,174.78,176.56,173.99,176.17,98316.0
2018-07-25 10:00:00,176.29,176.88,175.89,176.09,118015.0,176.29,176.88,175.89,176.09,118015.0
2018-07-25 10:30:00,176.04,176.1,175.26,175.62,86749.0,176.04,176.1,175.26,175.62,86749.0
2018-07-25 11:00:00,175.62,176.15,175.57,175.85,59669.0,175.62,176.15,175.57,175.85,59669.0
2018-07-25 11:30:00,175.96,176.07,175.53,175.85,52453.0,175.96,176.07,175.53,175.85,52453.0
2018-07-25 12:00:00,175.81,176.03,175.31,175.45,65442.0,175.81,176.03,175.31,175.45,65442.0
2018-07-25 12:30:00,175.44,175.7,175.26,175.46,70463.0,175.44,175.7,175.26,175.46,70463.0
2018-07-25 13:00:00,175.47,175.53,175.14,175.31,39692.0,175.47,175.53,175.14,175.31,39692.0
2018-07-25 13:30:00,175.3,175.8,175.07,175.65,52599.0,175.3,175.8,175.07,175.65,52599.0
2018-07-25 14:00:00,175.68,176.05,175.67,175.88,73499.0,175.68,176.05,175.67,175.88,73499.0
2018-07-25 14:30:00,175.88,176.3,175.72,175.79,76898.0,175.88,176.3,175.72,175.79,76898.0
2018-07-25 15:00:00,175.75,175.96,175.71,175.9,58251.0,175.75,175.96,175.71,175.9,58251.0
2018-07-25 15:30:00,175.9,177.42,175.62,176.79,249882.0,175.9,177.42,175.62,176.79,249882.0
2018-07-26 09:30:00,178.59,178.85,170.3,170.9,262699.0,178.59,178.85,170.3,170.9,262699.0
2018-07-26 10:00:00,170.9,173.56,169.33,173.24,207196.0,170.9,173.56,169.33,173.24,207196.0
2018-07-26 10:30:00,173.34,175.44,173.32,175.07,160108.0,173.34,175.44,173.32,175.07,160108.0
2018-07-26 11:00:00,175.09,175.55,173.48,173.82,95038.0,175.09,175.55,173.48,173.82,95038.0
2018-07-26 11:30:00,173.78,175.31,173.57,175.24,104095.0,173.78,175.31,173.57,175.24,104095.0
2018-07-26 12:00:00,175.31,176.96,175.28,176.5,161011.0,175.31,176.96,175.28,176.5,161011.0
2018-07-26 12:30:00,176.5,177.05,175.93,176.04,106132.0,176.5,177.05,175.93,176.04,106132.0
2018-07-26 13:00:00,176.06,176.37,175.65,175.95,69273.0,176.06,176.37,175.65,175.95,69273.0
2018-07-26 13:30:00,175.95,176.48,175.41,175.43,79124.0,175.95,176.48,175.41,175.43,79124.0
2018-07-26 14:00:00,175.4,175.86,174.98,175.19,76242.0,175.4,175.86,174.98,175.19,76242.0
2018-07-26 14:30:00,175.16,175.71,174.12,174.19,127670.0,175.16,175.71,174.12,174.19,127670.0
2018-07-26 15:00:00,174.24,175.24,173.72,175.24,119507.0,174.24,175.24,173.72,175.24,119507.0
2018-07-26 15:30:00,175.32,176.48,174.71,175.85,216046.0,175.32,176.48,174.71,175.85,216046.0
2018-07-27 09:30:00,175.18,176.29,171.5,171.5,115630.0,175.18,176.29,171.5,171.5,115630.0
2018-07-27 10:00:00,171.67,172.35,171.32,172.12,79269.0,171.67,172.35,171.32,172.12,79269.0
2018-07-27 10:30:00,171.99,172.54,171.85,172.2,42502.0,171.99,172.54,171.85,172.2,42502.0
2018-07-27 11:00:00,172.13,173.03,172.01,172.41,76972.0,172.13,173.03,172.01,172.41,76972.0
2018-07-27 11:30:00,172.41,172.7,171.68,171.82,60215.0,172.41,172.7,171.68,171.82,60215.0
2018-07-27 12:00:00,171.88,172.1,171.53,171.75,49333.0,171.88,172.1,171.53,171.75,49333.0
2018-07-27 12:30:00,171.69,171.69,170.1,170.16,54308.0,171.69,171.69,170.1,170.16,54308.0
2018-07-27 13:00:00,170.11,171.0,169.52,170.74,61109.0,170.11,171.0,169.52,170.74,61109.0
2018-07-27 13:30:00,170.67,171.86,170.6,171.86,43000.0,170.67,171.86,170.6,171.86,43000.0
2018-07-27 14:00:00,171.86,172.64,171.71,171.87,59882.0,171.86,172.64,171.71,171.87,59882.0
2018-07-27 14:30:00,171.88,171.96,171.39,171.86,58276.0,171.88,171.96,171.39,171.86,58276.0
2018-07-27 15:00:00,171.86,171.86,171.86,171.86,0.0,171.86,171.86,171.86,171.86,0.0
2018-07-27 15:30:00,171.86,171.86,171.86,171.86,0.0,171.86,171.86,171.86,171.86,0.0
2018-07-30 09:30:00,170.67,172.12,169.96,171.72,97773.0,170.67,172.12,169.96,171.72,97773.0
2018-07-30 10:00:00,171.72,172.64,171.26,172.31,92413.0,171.72,172.64,171.26,172.31,92413.0
2018-07-30 10:30:00,172.26,172.35,171.89,171.99,62013.0,172.26,172.35,171.89,171.99,62013.0
2018-07-30 11:00:00,171.94,172.77,171.84,172.5,73052.0,171.94,172.77,171.84,172.5,73052.0
2018-07-30 11:30:00,172.55,172.73,172.04,172.58,59087.0,172.55,172.73,172.04,172.58,59087.0
2018-07-30 12:00:00,172.55,172.93,172.18,172.83,49171.0,172.55,172.93,172.18,172.83,49171.0
2018-07-30 12:30:00,172.87,173.53,172.63,173.49,67808.0,172.87,173.53,172.63,173.49,67808.0
2018-07-30 13:00:00,173.48,174.77,173.47,174.62,88822.0,173.48,174.77,173.47,174.62,88822.0
2018-07-30 13:30:00,174.66,175.13,174.53,174.86,51166.0,174.66,175.13,174.53,174.86,51166.0
2018-07-30 14:00:00,174.81,175.34,174.38,174.47,69407.0,174.81,175.34,174.38,174.47,69407.0
2018-07-30 14:30:00,174.47,174.81,173.91,174.0,44266.0,174.47,174.81,173.91,174.0,44266.0
2018-07-30 15:00:00,173.92,174.46,173.87,174.23,50181.0,173.92,174.46,173.87,174.23,50181.0
2018-07-30 15:30:00,174.21,174.83,173.81,174.44,203917.0,174.21,174.83,173.81,174.44,203917.0
2018-07-31 09:30:00,175.05,175.57,173.64,174.09,105593.0,175.05,175.57,173.64,174.09,105593.0
2018-07-31 10:00:00,174.04,175.26,173.91,174.63,115333.0,174.04,175.26,173.91,174.63,115333.0
2018-07-31 10:30:00,174.68,174.99,173.82,174.88,86314.0,174.68,174.99,173.82,174.88,86314.0
2018-07-31 11:00:00,174.88,175.74,174.88,175.05,48315.0,174.88,175.74,174.88,175.05,48315.0
2018-07-31 11:30:00,175.07,175.3,174.89,175.2,51986.0,175.07,175.3,174.89,175.2,51986.0
2018-07-31 12:00:00,175.29,175.57,175.22,175.34,70895.0,175.29,175.57,175.22,175.34,70895.0
2018-07-31 12:30:00,175.3,175.3,174.0,174.02,58314.0,175.3,175.3,174.0,174.02,58314.0
2018-07-31 13:00:00,174.07,174.31,173.57,173.84,35392.0,174.07,174.31,173.57,173.84,35392.0
2018-07-31 13:30:00,173.74,174.22,173.6,174.21,21643.0,173.74,174.22,173.6,174.21,21643.0
2018-07-31 14:00:00,174.16,174.19,173.75,174.02,37786.0,174.16,174.19,173.75,174.02,37786.0
2018-07-31 14:30:00,174.03,174.45,173.89,174.41,22563.0,174.03,174.45,173.89,174.41,22563.0
2018-07-31 15:00:00,174.41,175.21,174.32,174.74,83862.0,174.41,175.21,174.32,174.74,83862.0
2018-07-31 15:30:00,174.74,175.2,174.43,175.07,164513.0,174.74,175.2,174.43,175.07,164513.0
2018-08-01 09:30:00,175.26,176.3,174.04,175.97,133343.0,175.26,176.3,174.04,175.97,133343.0
2018-08-01 10:00:00,176.01,177.55,175.67,177.4,106646.0,176.01,177.55,175.67,177.4,106646.0
2018-08-01 10:30:00,177.36,177.72,176.93,177.06,96504.0,177.36,177.72,176.93,177.06,96504.0
2018-08-01 11:00:00,177.01,177.02,176.01,176.74,46550.0,177.01,177.02,176.01,176.74,46550.0
2018-08-01 11:30:00,176.72,176.8,176.12,176.52,26708.0,176.72,176.8,176.12,176.52,26708.0
2018-08-01 12:00:00,176.59,176.83,176.32,176.44,41952.0,176.59,176.83,176.32,176.44,41952.0
2018-08-01 12:30:00,176.4,176.87,176.3,176.6,27068.0,176.4,176.87,176.3,176.6,27068.0
2018-08-01 13:00:00,176.61,177.25,176.6,177.03,33180.0,176.61,177.25,176.6,177.03,33180.0
2018-08-01 13:30:00,177.11,177.34,176.87,176.99,32329.0,177.11,177.34,176.87,176.99,32329.0
2018-08-01 14:00:00,177.02,177.37,176.22,177.32,43878.0,177.02,177.37,176.22,177.32,43878.0
2018-08-01 14:30:00,177.3,177.55,176.71,177.03,50658.0,177.3,177.55,176.71,177.03,50658.0
2018-08-01 15:00:00,176.99,177.48,176.93,177.33,57250.0,176.99,177.48,176.93,177.33,57250.0
2018-08-01 15:30:00,177.31,177.93,176.94,177.87,272918.0,177.31,177.93,176.94,177.87,272918.0
2018-08-02 09:30:00,174.59,175.23,173.51,174.54,173885.0,174.59,175.23,173.51,174.54,173885.0
2018-08-02 10:00:00,174.61,175.77,174.61,175.27,67926.0,174.61,175.77,174.61,175.27,67926.0
2018-08-02 10:30:00,175.32,175.72,174.88,175.12,47996.0,175.32,175.72,174.88,175.12,47996.0
2018-08-02 11:00:00,175.13,175.65,174.88,175.47,36132.0,175.13,175.65,174.88,175.47,36132.0
2018-08-02 11:30:00,175.61,176.24,175.61,176.11,40937.0,175.61,176.24,175.61,176.11,40937.0
2018-08-02 12:00:00,176.1,177.22,175.92,177.11,22749.0,176.1,177.22,175.92,177.11,22749.0
2018-08-02 12:30:00,177.08,177.4,176.48,176.86,28409.0,177.08,177.4,176.48,176.86,28409.0
2018-08-02 13:00:00,177.0,179.74,176.85,178.95,213001.0,177.0,179.74,176.85,178.95,213001.0
2018-08-02 13:30:00,179.03,179.7,178.62,179.65,69546.0,179.03,179.7,178.62,179.65,69546.0
2018-08-02 14:00:00,179.6,179.86,179.04,179.05,74965.0,179.6,179.86,179.04,179.05,74965.0
2018-08-02 14:30:00,178.98,178.98,178.08,178.18,91397.0,178.98,178.98,178.08,178.18,91397.0
2018-08-02 15:00:00,178.17,178.5,177.98,178.36,116583.0,178.17,178.5,177.98,178.36,116583.0
2018-08-02 15:30:00,178.4,178.52,177.85,177.88,249304.0,178.4,178.52,177.85,177.88,249304.0
2018-08-03 09:30:00,174.21,178.09,173.75,176.18,113808.0,174.21,178.09,173.75,176.18,113808.0
2018-08-03 10:00:00,176.14,176.25,175.45,175.85,86305.0,176.14,176.25,175.45,175.85,86305.0
2018-08-03 10:30:00,175.86,176.88,175.54,175.61,41779.0,175.86,176.88,175.54,175.61,41779.0
2018-08-03 11:00:00,175.67,175.85,175.34,175.7,40503.0,175.67,175.85,175.34,175.7,40503.0
2018-08-03 11:30:00,175.63,175.63,174.28,174.41,91995.0,175.63,175.63,174.28,174.41,91995.0
2018-08-03 12:00:00,174.43,175.24,174.1,174.79,28909.0,174.43,175.24,174.1,174.79,28909.0
2018-08-03 12:30:00,174.81,174.98,174.22,174.45,21145.0,174.81,174.98,174.22,174.45,21145.0
2018-08-03 13:00:00,174.49,174.59,174.26,174.34,20144.0,174.49,174.59,174.26,174.34,20144.0
2018-08-03 13:30:00,174.43,174.63,174.16,174.41,29206.0,174.43,174.63,174.16,174.41,29206.0
2018-08-03 14:00:00,174.38,174.59,174.15,174.54,29220.0,174.38,174.59,174.15,174.54,29220.0
2018-08-03 14:30:00,174.58,174.97,174.29,174.81,42754.0,174.58,174.97,174.29,174.81,42754.0
2018-08-03 15:00:00,174.8,174.99,174.53,174.69,48498.0,174.8,174.99,174.53,174.69,48498.0
2018-08-03 15:30:00,174.66,174.69,174.29,174.54,125815.0,174.66,174.69,174.29,174.54,125815.0
2018-08-06 09:30:00,175.26,175.99,173.93,175.5,54466.0,175.26,175.99,173.93,175.5,54466.0
2018-08-06 10:00:00,175.53,175.66,174.28,174.46,28822.0,175.53,175.66,174.28,174.46,28822.0
2018-08-06 10:30:00,174.45,174.71,173.66,174.07,44470.0,174.45,174.71,173.66,174.07,44470.0
2018-08-06 11:00:00,174.21,174.44,173.25,173.65,25302.0,174.21,174.44,173.25,173.65,25302.0
2018-08-06 11:30:00,173.82,174.46,173.67,174.45,32309.0,173.82,174.46,173.67,174.45,32309.0
2018-08-06 12:00:00,174.46,175.27,174.39,175.08,14207.0,174.46,175.27,174.39,175.08,14207.0
2018-08-06 12:30:00,175.03,175.36,174.98,175.26,11592.0,175.03,175.36,174.98,175.26,11592.0
2018-08-06 13:00:00,175.3,175.53,174.47,174.6,24577.0,175.3,175.53,174.47,174.6,24577.0
2018-08-06 13:30:00,174.51,174.52,174.22,174.39,12176.0,174.51,174.52,174.22,174.39,12176.0
2018-08-06 14:00:00,174.4,175.06,174.4,175.04,13953.0,174.4,175.06,174.4,175.04,13953.0
2018-08-06 14:30:00,175.08,175.19,174.82,174.92,25204.0,175.08,175.19,174.82,174.92,25204.0
2018-08-06 15:00:00,174.86,174.86,174.49,174.64,19302.0,174.86,174.86,174.49,174.64,19302.0
2018-08-06 15:30:00,174.65,175.06,174.55,174.91,73522.0,174.65,175.06,174.55,174.91,73522.0
2018-08-07 09:30:00,175.94,176.96,175.48,176.0,45323.0,175.94,176.96,175.48,176.0,45323.0
2018-08-07 10:00:00,176.07,176.88,175.99,176.85,46865.0,176.07,176.88,175.99,176.85,46865.0
2018-08-07 10:30:00,176.86,177.12,175.96,176.73,56025.0,176.86,177.12,175.96,176.73,56025.0
2018-08-07 11:00:00,176.79,177.01,176.37,176.59,52603.0,176.79,177.01,176.37,176.59,52603.0
2018-08-07 11:30:00,176.54,176.98,176.53,176.88,37666.0,176.54,176.98,176.53,176.88,37666.0
2018-08-07 12:00:00,176.88,177.05,176.47,176.56,37161.0,176.88,177.05,176.47,176.56,37161.0
2018-08-07 12:30:00,176.5,176.66,176.28,176.59,17330.0,176.5,176.66,176.28,176.59,17330.0
2018-08-07 13:00:00,176.53,176.88,176.23,176.25,29263.0,176.53,176.88,176.23,176.25,29263.0
2018-08-07 13:30:00,176.22,177.34,176.21,177.3,64582.0,176.22,177.34,176.21,177.3,64582.0
2018-08-07 14:00:00,177.33,177.89,177.27,177.62,36869.0,177.33,177.89,177.27,177.62,36869.0
2018-08-07 14:30:00,177.62,177.65,177.15,177.39,33925.0,177.62,177.65,177.15,177.39,33925.0
2018-08-07 15:00:00,177.38,177.73,177.03,177.32,42353.0,177.38,177.73,177.03,177.32,42353.0
2018-08-07 15:30:00,177.36,178.0,177.23,177.51,185953.0,177.36,178.0,177.23,177.51,185953.0
2018-08-08 09:30:00,177.25,178.4,175.9,177.78,49755.0,177.25,178.4,175.9,177.78,49755.0
2018-08-08 10:00:00,177.69,178.12,176.15,176.32,118493.0,177.69,178.12,176.15,176.32,118493.0
2018-08-08 10:30:00,176.28,176.6,175.27,176.0,52448.0,176.28,176.6,175.27,176.0,52448.0
2018-08-08 11:00:00,175.9,176.11,175.52,175.87,62767.0,175.9,176.11,175.52,175.87,62767.0
2018-08-08 11:30:00,175.95,176.22,175.86,176.08,30662.0,175.95,176.22,175.86,176.08,30662.0
2018-08-08 12:00:00,176.09,176.12,175.73,175.79,15501.0,176.09,176.12,175.73,175.79,15501.0
2018-08-08 12:30:00,175.91,176.11,175.82,175.87,32169.0,175.91,176.11,175.82,175.87,32169.0
2018-08-08 13:00:00,175.87,176.02,175.68,175.98,18522.0,175.87,176.02,175.68,175.98,18522.0
2018-08-08 13:30:00,175.94,175.99,175.58,175.89,17126.0,175.94,175.99,175.58,175.89,17126.0
2018-08-08 14:00:00,175.98,176.27,175.95,176.23,40457.0,175.98,176.27,175.95,176.23,40457.0
2018-08-08 14:30:00,176.2,176.2,175.46,175.62,30896.0,176.2,176.2,175.46,175.62,30896.0
2018-08-08 15:00:00,175.54,175.83,175.32,175.83,29375.0,175.54,175.83,175.32,175.83,29375.0
2018-08-08 15:30:00,175.88,175.94,175.25,175.3,132971.0,175.88,175.94,175.25,175.3,132971.0
2018-08-09 09:30:00,175.74,175.9,174.95,175.57,33401.0,175.74,175.9,174.95,175.57,33401.0
2018-08-09 10:00:00,175.44,176.29,175.07,175.32,49162.0,175.44,176.29,175.07,175.32,49162.0
2018-08-09 10:30:00,175.47,176.78,175.47,176.62,42967.0,175.47,176.78,175.47,176.62,42967.0
2018-08-09 11:00:00,176.62,177.18,176.44,177.01,67296.0,176.62,177.18,176.44,177.01,67296.0
2018-08-09 11:30:00,176.96,177.45,176.61,176.86,59890.0,176.96,177.45,176.61,176.86,59890.0
2018-08-09 12:00:00,176.86,177.28,176.77,177.28,29304.0,176.86,177.28,176.77,177.28,29304.0
2018-08-09 12:30:00,177.26,177.44,177.09,177.09,15180.0,177.26,177.44,177.09,177.09,15180.0
2018-08-09 13:00:00,177.17,177.3,176.75,176.75,16339.0,177.17,177.3,176.75,176.75,16339.0
2018-08-09 13:30:00,176.73,177.0,176.46,176.65,24296.0,176.73,177.0,176.46,176.65,24296.0
2018-08-09 14:00:00,176.6,176.75,176.07,176.29,87339.0,176.6,176.75,176.07,176.29,87339.0
2018-08-09 14:30:00,176.29,176.51,175.89,175.89,25049.0,176.29,176.51,175.89,175.89,25049.0
2018-08-09 15:00:00,175.89,175.93,175.5,175.8,23636.0,175.89,175.93,175.5,175.8,23636.0
2018-08-09 15:30:00,175.81,175.81,175.0,175.03,92676.0,175.81,175.81,175.0,175.03,92676.0
2018-08-10 09:30:00,174.41,175.96,174.36,174.9,51024.0,174.41,175.96,174.36,174.9,51024.0
2018-08-10 10:00:00,174.7,175.63,174.53,175.09,27131.0,174.7,175.63,174.53,175.09,27131.0
2018-08-10 10:30:00,175.06,175.54,174.41,174.49,24199.0,175.06,175.54,174.41,174.49,24199.0
2018-08-10 11:00:00,174.58,175.23,174.24,174.99,42114.0,174.58,175.23,174.24,174.99,42114.0
2018-08-10 11:30:00,175.04,175.31,174.71,174.81,14132.0,175.04,175.31,174.71,174.81,14132.0
2018-08-10 12:00:00,174.86,175.08,174.62,175.08,13238.0,174.86,175.08,174.62,175.08,13238.0
2018-08-10 12:30:00,175.1,175.34,174.99,175.16,13105.0,175.1,175.34,174.99,175.16,13105.0
2018-08-10 13:00:00,175.12,175.12,174.79,174.98,10500.0,175.12,175.12,174.79,174.98,10500.0
2018-08-10 13:30:00,174.98,175.02,174.41,174.46,16422.0,174.98,175.02,174.41,174.46,16422.0
2018-08-10 14:00:00,174.53,174.71,173.91,173.91,20418.0,174.53,174.71,173.91,173.91,20418.0
2018-08-10 14:30:00,173.94,174.69,173.86,174.56,16737.0,173.94,174.69,173.86,174.56,16737.0
2018-08-10 15:00:00,174.47,175.04,174.22,174.89,16499.0,174.47,175.04,174.22,174.89,16499.0
2018-08-10 15:30:00,175.0,175.03,174.63,174.81,50209.0,175.0,175.03,174.63,174.81,50209.0
2018-08-13 09:30:00,175.13,175.84,175.11,175.54,20290.0,175.13,175.84,175.11,175.54,20290.0
2018-08-13 10:00:00,175.46,175.82,175.23,175.66,20220.0,175.46,175.82,175.23,175.66,20220.0
2018-08-13 10:30:00,175.58,175.59,174.91,175.45,30985.0,175.58,175.59,174.91,175.45,30985.0
2018-08-13 11:00:00,175.5,175.5,174.9,174.96,23096.0,175.5,175.5,174.9,174.96,23096.0
2018-08-13 11:30:00,174.85,175.0,174.64,174.88,18378.0,174.85,175.0,174.64,174.88,18378.0
2018-08-13 12:00:00,174.94,175.02,174.34,174.44,26971.0,174.94,175.02,174.34,174.44,26971.0
2018-08-13 12:30:00,174.41,174.73,174.28,174.61,14586.0,174.41,174.73,174.28,174.61,14586.0
2018-08-13 13:00:00,174.59,175.05,174.18,175.04,22936.0,174.59,175.05,174.18,175.04,22936.0
2018-08-13 13:30:00,175.01,175.75,174.88,175.71,80731.0,175.01,175.75,174.88,175.71,80731.0
2018-08-13 14:00:00,175.68,176.15,175.68,175.93,33966.0,175.68,176.15,175.68,175.93,33966.0
2018-08-13 14:30:00,175.96,175.98,175.41,175.49,52354.0,175.96,175.98,175.41,175.49,52354.0
2018-08-13 15:00:00,175.33,175.6,175.13,175.38,29528.0,175.33,175.6,175.13,175.38,29528.0
2018-08-13 15:30:00,175.42,175.5,174.86,175.08,98460.0,175.42,175.5,174.86,175.08,98460.0
2018-08-14 09:30:00,175.41,177.3,175.31,176.66,44428.0,175.41,177.3,175.31,176.66,44428.0
2018-08-14 10:00:00,176.68,176.91,176.29,176.4,33696.0,176.68,176.91,176.29,176.4,33696.0
2018-08-14 10:30:00,176.25,176.99,176.13,176.94,42330.0,176.25,176.99,176.13,176.94,42330.0
2018-08-14 11:00:00,177.0,177.14,176.32,176.46,24751.0,177.0,177.14,176.32,176.46,24751.0
2018-08-14 11:30:00,176.42,176.6,176.08,176.09,20343.0,176.42,176.6,176.08,176.09,20343.0
2018-08-14 12:00:00,176.13,176.64,176.13,176.47,12069.0,176.13,176.64,176.13,176.47,12069.0
2018-08-14 12:30:00,176.46,176.6,176.23,176.3,21533.0,176.46,176.6,176.23,176.3,21533.0
2018-08-14 13:00:00,176.33,176.57,176.2,176.25,9214.0,176.33,176.57,176.2,176.25,9214.0
2018-08-14 13:30:00,176.24,176.33,175.93,175.98,16014.0,176.24,176.33,175.93,175.98,16014.0
2018-08-14 14:00:00,176.03,176.06,175.62,175.78,25651.0,176.03,176.06,175.62,175.78,25651.0
2018-08-14 14:30:00,175.78,175.83,175.5,175.65,16271.0,175.78,175.83,175.5,175.65,16271.0
2018-08-14 15:00:00,175.64,176.18,175.58,176.17,18210.0,175.64,176.18,175.58,176.17,18210.0
2018-08-14 15:30:00,176.15,176.21,175.72,175.95,53219.0,176.15,176.21,175.72,175.95,53219.0
2018-08-15 09:30:00,174.38,175.65,173.76,174.4,43055.0,174.38,175.65,173.76,174.4,43055.0
2018-08-15 10:00:00,174.32,174.38,172.88,173.68,29061.0,174.32,174.38,172.88,173.68,29061.0
2018-08-15 10:30:00,173.58,174.48,173.06,173.07,35648.0,173.58,174.48,173.06,173.07,35648.0
2018-08-15 11:00:00,173.12,174.27,173.03,174.03,30022.0,173.12,174.27,173.03,174.03,30022.0
2018-08-15 11:30:00,174.06,174.22,172.88,172.91,19448.0,174.06,174.22,172.88,172.91,19448.0
2018-08-15 12:00:00,172.91,173.34,172.65,173.27,21409.0,172.91,173.34,172.65,173.27,21409.0
2018-08-15 12:30:00,173.3,173.5,172.81,173.04,12606.0,173.3,173.5,172.81,173.04,12606.0
2018-08-15 13:00:00,172.98,173.13,172.51,172.69,21395.0,172.98,173.13,172.51,172.69,21395.0
2018-08-15 13:30:00,172.53,172.75,172.28,172.42,16338.0,172.53,172.75,172.28,172.42,16338.0
2018-08-15 14:00:00,172.33,172.43,171.81,171.88,44071.0,172.33,172.43,171.81,171.88,44071.0
2018-08-15 14:30:00,171.97,172.89,171.97,172.89,47119.0,171.97,172.89,171.97,172.89,47119.0
2018-08-15 15:00:00,172.95,173.17,172.61,173.01,52281.0,172.95,173.17,172.61,173.01,52281.0
2018-08-15 15:30:00,173.03,173.36,172.88,173.0,154728.0,173.03,173.36,172.88,173.0,154728.0
2018-08-16 09:30:00,174.18,175.45,173.09,174.86,42493.0,174.18,175.45,173.09,174.86,42493.0
2018-08-16 10:00:00,174.86,176.11,174.86,175.89,43630.0,174.86,176.11,174.86,175.89,43630.0
2018-08-16 10:30:00,175.91,176.1,175.34,175.87,39113.0,175.91,176.1,175.34,175.87,39113.0
2018-08-16 11:00:00,175.77,176.19,175.42,176.13,22421.0,175.77,176.19,175.42,176.13,22421.0
2018-08-16 11:30:00,176.18,176.28,175.82,176.0,24294.0,176.18,176.28,175.82,176.0,24294.0
2018-08-16 12:00:00,175.97,176.0,175.67,175.86,25323.0,175.97,176.0,175.67,175.86,25323.0
2018-08-16 12:30:00,175.84,176.05,175.77,176.01,28568.0,175.84,176.05,175.77,176.01,28568.0
2018-08-16 13:00:00,176.0,176.09,175.55,175.55,15941.0,176.0,176.09,175.55,175.55,15941.0
2018-08-16 13:30:00,175.54,175.55,174.96,174.96,13624.0,175.54,175.55,174.96,174.96,13624.0
2018-08-16 14:00:00,174.95,175.15,174.76,174.9,20511.0,174.95,175.15,174.76,174.9,20511.0
2018-08-16 14:30:00,174.73,175.21,174.41,174.63,35015.0,174.73,175.21,174.41,174.63,35015.0
2018-08-16 15:00:00,174.65,175.11,174.64,175.11,36493.0,174.65,175.11,174.64,175.11,36493.0
2018-08-16 15:30:00,175.11,175.26,174.62,175.04,96961.0,175.11,175.26,174.62,175.04,96961.0
2018-08-17 09:30:00,174.66,176.62,174.43,174.45,108710.0,174.66,176.62,174.43,174.45,108710.0
2018-08-17 10:00:00,174.31,174.84,174.0,174.35,139449.0,174.31,174.84,174.0,174.35,139449.0
2018-08-17 10:30:00,174.55,174.73,173.59,173.72,40383.0,174.55,174.73,173.59,173.72,40383.0
2018-08-17 11:00:00,173.67,175.03,173.66,174.86,25878.0,173.67,175.03,173.66,174.86,25878.0
2018-08-17 11:30:00,174.97,175.26,174.78,175.19,29628.0,174.97,175.26,174.78,175.19,29628.0
2018-08-17 12:00:00,175.22,175.25,174.56,174.72,12842.0,175.22,175.25,174.56,174.72,12842.0
2018-08-17 12:30:00,174.76,174.94,174.59,174.67,25615.0,174.76,174.94,174.59,174.67,25615.0
2018-08-17 13:00:00,174.75,175.42,174.61,175.34,40545.0,174.75,175.42,174.61,175.34,40545.0
2018-08-17 13:30:00,175.36,176.33,175.36,176.16,41957.0,175.36,176.33,175.36,176.16,41957.0
2018-08-17 14:00:00,176.14,176.98,176.14,176.92,43831.0,176.14,176.98,176.14,176.92,43831.0
2018-08-17 14:30:00,176.99,177.0,176.48,176.71,39266.0,176.99,177.0,176.48,176.71,39266.0
2018-08-17 15:00:00,176.68,176.71,176.15,176.15,17943.0,176.68,176.71,176.15,176.15,17943.0
2018-08-17 15:30:00,176.19,176.47,175.95,176.08,82956.0,176.19,176.47,175.95,176.08,82956.0
2018-08-20 09:30:00,176.62,176.83,174.72,175.19,77014.0,176.62,176.83,174.72,175.19,77014.0
2018-08-20 10:00:00,175.27,175.93,174.93,175.02,24819.0,175.27,175.93,174.93,175.02,24819.0
2018-08-20 10:30:00,175.0,175.18,174.22,174.39,18149.0,175.0,175.18,174.22,174.39,18149.0
2018-08-20 11:00:00,174.29,174.54,173.9,173.97,18185.0,174.29,174.54,173.9,173.97,18185.0
2018-08-20 11:30:00,173.94,174.55,173.62,174.34,23545.0,173.94,174.55,173.62,174.34,23545.0
2018-08-20 12:00:00,174.39,174.75,174.35,174.46,33610.0,174.39,174.75,174.35,174.46,33610.0
2018-08-20 12:30:00,174.46,174.68,174.11,174.22,22104.0,174.46,174.68,174.11,174.22,22104.0
2018-08-20 13:00:00,174.24,174.45,174.08,174.3,22667.0,174.24,174.45,174.08,174.3,22667.0
2018-08-20 13:30:00,174.3,175.1,174.28,175.1,60217.0,174.3,175.1,174.28,175.1,60217.0
2018-08-20 14:00:00,175.05,175.33,175.0,175.33,14493.0,175.05,175.33,175.0,175.33,14493.0
2018-08-20 14:30:00,175.35,175.59,175.07,175.18,57450.0,175.35,175.59,175.07,175.18,57450.0
2018-08-20 15:00:00,175.2,175.32,175.08,175.25,20384.0,175.2,175.32,175.08,175.25,20384.0
2018-08-20 15:30:00,175.24,175.92,175.24,175.73,179413.0,175.24,175.92,175.24,175.73,179413.0
2018-08-21 09:30:00,175.74,176.5,175.04,176.49,71381.0,175.74,176.5,175.04,176.49,71381.0
2018-08-21 10:00:00,176.42,176.65,175.9,176.17,39839.0,176.42,176.65,175.9,176.17,39839.0
2018-08-21 10:30:00,176.13,176.13,175.54,175.75,29130.0,176.13,176.13,175.54,175.75,29130.0
2018-08-21 11:00:00,175.79,175.84,175.22,175.39,19459.0,175.79,175.84,175.22,175.39,19459.0
2018-08-21 11:30:00,175.46,175.89,175.46,175.89,18398.0,175.46,175.89,175.46,175.89,18398.0
2018-08-21 12:00:00,175.85,176.15,175.8,175.97,26252.0,175.85,176.15,175.8,175.97,26252.0
2018-08-21 12:30:00,176.01,178.14,176.01,178.02,60714.0,176.01,178.14,176.01,178.02,60714.0
2018-08-21 13:00:00,178.08,178.43,177.73,178.32,73338.0,178.08,178.43,177.73,178.32,73338.0
2018-08-21 13:30:00,178.3,178.36,177.73,177.74,47589.0,178.3,178.36,177.73,177.74,47589.0
2018-08-21 14:00:00,177.71,177.71,177.42,177.43,39395.0,177.71,177.71,177.42,177.43,39395.0
2018-08-21 14:30:00,177.4,177.4,176.51,176.64,33796.0,177.4,177.4,176.51,176.64,33796.0
2018-08-21 15:00:00,176.71,177.13,176.57,176.93,36681.0,176.71,177.13,176.57,176.93,36681.0
2018-08-21 15:30:00,176.97,177.07,176.53,176.85,62405.0,176.97,177.07,176.53,176.85,62405.0
2018-08-22 09:30:00,176.81,177.54,176.03,176.25,42773.0,176.81,177.54,176.03,176.25,42773.0
2018-08-22 10:00:00,176.28,176.87,176.03,176.03,27098.0,176.28,176.87,176.03,176.03,27098.0
2018-08-22 10:30:00,176.17,177.0,176.02,177.0,26414.0,176.17,177.0,176.02,177.0,26414.0
2018-08-22 11:00:00,176.96,177.97,176.95,177.79,23514.0,176.96,177.97,176.95,177.79,23514.0
2018-08-22 11:30:00,177.85,177.94,177.54,177.86,28411.0,177.85,177.94,177.54,177.86,28411.0
2018-08-22 12:00:00,177.87,178.23,177.81,177.81,27405.0,177.87,178.23,177.81,177.81,27405.0
2018-08-22 12:30:00,177.89,177.89,177.6,177.61,11016.0,177.89,177.89,177.6,177.61,11016.0
2018-08-22 13:00:00,177.58,178.0,177.57,177.92,14422.0,177.58,178.0,177.57,177.92,14422.0
2018-08-22 13:30:00,177.91,178.0,177.69,177.85,12662.0,177.91,178.0,177.69,177.85,12662.0
2018-08-22 14:00:00,177.84,178.08,177.58,177.69,17380.0,177.84,178.08,177.58,177.69,17380.0
2018-08-22 14:30:00,177.68,177.8,177.44,177.8,17140.0,177.68,177.8,177.44,177.8,17140.0
2018-08-22 15:00:00,177.84,177.96,177.6,177.77,23186.0,177.84,177.96,177.6,177.77,23186.0
2018-08-22 15:30:00,177.8,178.09,177.7,177.73,56506.0,177.8,178.09,177.7,177.73,56506.0
2018-08-23 09:30:00,177.72,177.72,175.86,176.12,47686.0,177.72,177.72,175.86,176.12,47686.0
2018-08-23 10:00:00,176.15,176.31,175.52,176.25,26311.0,176.15,176.31,175.52,176.25,26311.0
2018-08-23 10:30:00,176.21,176.27,175.82,176.15,25479.0,176.21,176.27,175.82,176.15,25479.0
2018-08-23 11:00:00,176.12,176.27,174.6,175.34,63821.0,176.12,176.27,174.6,175.34,63821.0
2018-08-23 11:30:00,175.3,175.76,175.01,175.49,35297.0,175.3,175.76,175.01,175.49,35297.0
2018-08-23 12:00:00,175.57,176.23,175.57,176.18,16989.0,175.57,176.23,175.57,176.18,16989.0
2018-08-23 12:30:00,176.11,176.13,175.65,175.69,12152.0,176.11,176.13,175.65,175.69,12152.0
2018-08-23 13:00:00,175.71,176.08,175.59,176.04,8471.0,175.71,176.08,175.59,176.04,8471.0
2018-08-23 13:30:00,176.04,176.06,175.84,175.95,7850.0,176.04,176.06,175.84,175.95,7850.0
2018-08-23 14:00:00,175.94,176.45,175.94,176.32,20625.0,175.94,176.45,175.94,176.32,20625.0
2018-08-23 14:30:00,176.32,176.42,176.2,176.3,26473.0,176.32,176.42,176.2,176.3,26473.0
2018-08-23 15:00:00,176.27,176.4,176.18,176.32,29128.0,176.27,176.4,176.18,176.32,29128.0
2018-08-23 15:30:00,176.26,176.36,175.93,176.02,130228.0,176.26,176.36,175.93,176.02,130228.0
2018-08-24 09:30:00,176.45,176.75,175.6,176.09,39103.0,176.45,176.75,175.6,176.09,39103.0
2018-08-24 10:00:00,176.13,176.56,175.1,176.01,38709.0,176.13,176.56,175.1,176.01,38709.0
2018-08-24 10:30:00,176.26,176.51,176.08,176.14,25870.0,176.26,176.51,176.08,176.14,25870.0
2018-08-24 11:00:00,176.21,176.35,175.88,176.03,24854.0,176.21,176.35,175.88,176.03,24854.0
2018-08-24 11:30:00,176.05,176.51,175.9,176.25,22202.0,176.05,176.51,175.9,176.25,22202.0
2018-08-24 12:00:00,176.29,176.3,175.66,175.98,22388.0,176.29,176.3,175.66,175.98,22388.0
2018-08-24 12:30:00,175.98,176.21,175.91,176.09,21324.0,175.98,176.21,175.91,176.09,21324.0
2018-08-24 13:00:00,176.09,176.32,176.02,176.19,18841.0,176.09,176.32,176.02,176.19,18841.0
2018-08-24 13:30:00,176.25,176.63,175.87,176.53,31842.0,176.25,176.63,175.87,176.53,31842.0
2018-08-24 14:00:00,176.47,176.9,176.47,176.89,16014.0,176.47,176.9,176.47,176.89,16014.0
2018-08-24 14:30:00,176.87,177.04,176.51,176.79,24011.0,176.87,177.04,176.51,176.79,24011.0
2018-08-24 15:00:00,176.82,177.03,176.77,176.84,18237.0,176.82,177.03,176.77,176.84,18237.0
2018-08-24 15:30:00,176.83,177.28,176.72,176.84,97325.0,176.83,177.28,176.72,176.84,97325.0
2018-08-27 09:30:00,177.98,179.2,177.6,179.18,81315.0,177.98,179.2,177.6,179.18,81315.0
2018-08-27 10:00:00,179.23,179.37,178.59,179.05,51578.0,179.23,179.37,178.59,179.05,51578.0
2018-08-27 10:30:00,179.0,179.21,178.59,178.8,49749.0,179.0,179.21,178.59,178.8,49749.0
2018-08-27 11:00:00,178.87,179.48,178.69,179.48,33527.0,178.87,179.48,178.69,179.48,33527.0
2018-08-27 11:30:00,179.43,179.64,179.01,179.23,52775.0,179.43,179.64,179.01,179.23,52775.0
2018-08-27 12:00:00,179.24,179.24,178.81,179.05,15214.0,179.24,179.24,178.81,179.05,15214.0
2018-08-27 12:30:00,179.0,179.25,178.88,179.24,22940.0,179.0,179.25,178.88,179.24,22940.0
2018-08-27 13:00:00,179.19,179.19,178.74,178.83,22824.0,179.19,179.19,178.74,178.83,22824.0
2018-08-27 13:30:00,178.69,179.02,178.42,178.95,14494.0,178.69,179.02,178.42,178.95,14494.0
2018-08-27 14:00:00,178.97,179.01,178.16,178.75,24855.0,178.97,179.01,178.16,178.75,24855.0
2018-08-27 14:30:00,178.69,179.1,178.61,179.02,18883.0,178.69,179.1,178.61,179.02,18883.0
2018-08-27 15:00:00,179.1,179.25,178.92,179.05,24058.0,179.1,179.25,178.92,179.05,24058.0
2018-08-27 15:30:00,179.03,179.43,178.89,179.31,88122.0,179.03,179.43,178.89,179.31,88122.0
2018-08-28 09:30:00,180.36,180.9,178.87,179.25,84469.0,180.36,180.9,178.87,179.25,84469.0
2018-08-28 10:00:00,179.28,179.83,178.83,179.83,40333.0,179.28,179.83,178.83,179.83,40333.0
2018-08-28 10:30:00,179.71,180.77,179.42,180.59,51550.0,179.71,180.77,179.42,180.59,51550.0
2018-08-28 11:00:00,180.59,182.22,180.58,181.51,74812.0,180.59,182.22,180.58,181.51,74812.0
2018-08-28 11:30:00,181.47,181.53,181.04,181.06,20448.0,181.47,181.53,181.04,181.06,20448.0
2018-08-28 12:00:00,181.0,181.41,180.96,181.0,25672.0,181.0,181.41,180.96,181.0,25672.0
2018-08-28 12:30:00,181.06,181.35,180.98,181.24,30090.0,181.06,181.35,180.98,181.24,30090.0
2018-08-28 13:00:00,181.24,181.49,180.65,180.77,65982.0,181.24,181.49,180.65,180.77,65982.0
2018-08-28 13:30:00,180.7,181.11,180.7,180.83,14748.0,180.7,181.11,180.7,180.83,14748.0
2018-08-28 14:00:00,180.82,180.91,180.54,180.75,23251.0,180.82,180.91,180.54,180.75,23251.0
2018-08-28 14:30:00,180.6,180.95,180.49,180.95,82865.0,180.6,180.95,180.49,180.95,82865.0
2018-08-28 15:00:00,180.94,181.19,180.84,181.19,64382.0,180.94,181.19,180.84,181.19,64382.0
2018-08-28 15:30:00,181.18,181.57,180.1,180.87,202214.0,181.18,181.57,180.1,180.87,202214.0
2018-08-29 09:30:00,180.9,183.38,180.9,183.38,92087.0,180.9,183.38,180.9,183.38,92087.0
2018-08-29 10:00:00,183.23,184.99,182.41,184.93,140867.0,183.23,184.99,182.41,184.93,140867.0
2018-08-29 10:30:00,184.97,185.58,184.81,185.25,81650.0,184.97,185.58,184.81,185.25,81650.0
2018-08-29 11:00:00,185.25,185.36,184.47,184.78,49213.0,185.25,185.36,184.47,184.78,49213.0
2018-08-29 11:30:00,184.82,185.58,184.81,185.51,62324.0,184.82,185.58,184.81,185.51,62324.0
2018-08-29 12:00:00,185.58,186.11,185.48,185.88,44007.0,185.58,186.11,185.48,185.88,44007.0
2018-08-29 12:30:00,185.94,186.44,185.7,186.3,40000.0,185.94,186.44,185.7,186.3,40000.0
2018-08-29 13:00:00,186.26,186.26,185.78,186.0,28621.0,186.26,186.26,185.78,186.0,28621.0
2018-08-29 13:30:00,185.94,186.02,185.44,185.6,43006.0,185.94,186.02,185.44,185.6,43006.0
2018-08-29 14:00:00,185.56,185.64,185.1,185.16,33296.0,185.56,185.64,185.1,185.16,33296.0
2018-08-29 14:30:00,185.13,185.71,185.0,185.48,65900.0,185.13,185.71,185.0,185.48,65900.0
2018-08-29 15:00:00,185.41,185.68,184.88,185.05,107732.0,185.41,185.68,184.88,185.05,107732.0
2018-08-29 15:30:00,185.1,185.15,184.7,184.86,128945.0,185.1,185.15,184.7,184.86,128945.0
2018-08-30 09:30:00,185.0,185.77,184.37,185.39,78343.0,185.0,185.77,184.37,185.39,78343.0
2018-08-30 10:00:00,185.41,186.05,185.13,185.72,81691.0,185.41,186.05,185.13,185.72,81691.0
2018-08-30 10:30:00,185.69,186.17,185.19,185.35,34536.0,185.69,186.17,185.19,185.35,34536.0
2018-08-30 11:00:00,185.36,185.52,184.44,184.59,29694.0,185.36,185.52,184.44,184.59,29694.0
2018-08-30 11:30:00,184.65,185.14,184.65,184.89,21774.0,184.65,185.14,184.65,184.89,21774.0
2018-08-30 12:00:00,184.94,185.08,184.73,184.99,31503.0,184.94,185.08,184.73,184.99,31503.0
2018-08-30 12:30:00,184.98,185.48,184.91,185.37,94976.0,184.98,185.48,184.91,185.37,94976.0
2018-08-30 13:00:00,185.4,185.58,185.26,185.39,17098.0,185.4,185.58,185.26,185.39,17098.0
2018-08-30 13:30:00,185.34,185.45,185.19,185.22,14696.0,185.34,185.45,185.19,185.22,14696.0
2018-08-30 14:00:00,185.34,185.49,184.54,185.04,47528.0,185.34,185.49,184.54,185.04,47528.0
2018-08-30 14:30:00,185.13,185.52,185.07,185.19,24353.0,185.13,185.52,185.07,185.19,24353.0
2018-08-30 15:00:00,185.15,185.67,184.82,185.63,36640.0,185.15,185.67,184.82,185.63,36640.0
2018-08-30 15:30:00,185.67,186.19,185.57,186.03,124119.0,185.67,186.19,185.57,186.03,124119.0
2018-08-31 09:30:00,185.16,185.88,185.01,185.5,31012.0,185.16,185.88,185.01,185.5,31012.0
2018-08-31 10:00:00,185.46,185.85,184.58,184.7,40574.0,185.46,185.85,184.58,184.7,40574.0
2018-08-31 10:30:00,184.78,184.87,184.21,184.45,21496.0,184.78,184.87,184.21,184.45,21496.0
2018-08-31 11:00:00,184.52,185.09,184.52,184.67,37175.0,184.52,185.09,184.52,184.67,37175.0
2018-08-31 11:30:00,184.76,185.08,183.77,183.78,35883.0,184.76,185.08,183.77,183.78,35883.0
2018-08-31 12:00:00,183.84,184.06,183.79,184.0,15634.0,183.84,184.06,183.79,184.0,15634.0
2018-08-31 12:30:00,183.94,184.34,183.72,184.28,20674.0,183.94,184.34,183.72,184.28,20674.0
2018-08-31 13:00:00,184.23,184.35,184.01,184.1,17022.0,184.23,184.35,184.01,184.1,17022.0
2018-08-31 13:30:00,184.05,184.42,183.96,184.41,14234.0,184.05,184.42,183.96,184.41,14234.0
2018-08-31 14:00:00,184.46,184.48,183.79,183.93,17515.0,184.46,184.48,183.79,183.93,17515.0
2018-08-31 14:30:00,183.94,184.22,183.77,184.05,27019.0,183.94,184.22,183.77,184.05,27019.0
2018-08-31 15:00:00,184.08,184.68,184.08,184.23,54730.0,184.08,184.68,184.08,184.23,54730.0
2018-08-31 15:30:00,184.27,184.68,184.26,184.39,90986.0,184.27,184.68,184.26,184.39,90986.0
2018-09-04 09:30:00,183.23,184.11,181.67,183.27,199786.0,183.23,184.11,181.67,183.27,199786.0
2018-09-04 10:00:00,183.46,184.59,183.46,183.83,44885.0,183.46,184.59,183.46,183.83,44885.0
2018-09-04 10:30:00,183.73,183.73,182.66,183.49,31916.0,183.73,183.73,182.66,183.49,31916.0
2018-09-04 11:00:00,183.38,183.63,182.99,183.09,42089.0,183.38,183.63,182.99,183.09,42089.0
2018-09-04 11:30:00,183.19,183.68,182.19,182.53,46281.0,183.19,183.68,182.19,182.53,46281.0
2018-09-04 12:00:00,182.44,182.61,181.68,182.28,47735.0,182.44,182.61,181.68,182.28,47735.0
2018-09-04 12:30:00,182.24,182.94,182.19,182.71,70156.0,182.24,182.94,182.19,182.71,70156.0
2018-09-04 13:00:00,182.75,182.85,182.3,182.53,67327.0,182.75,182.85,182.3,182.53,67327.0
2018-09-04 13:30:00,182.55,183.0,182.41,182.99,40644.0,182.55,183.0,182.41,182.99,40644.0
2018-09-04 14:00:00,182.91,183.48,182.9,183.34,43382.0,182.91,183.48,182.9,183.34,43382.0
2018-09-04 14:30:00,183.41,183.59,183.05,183.19,42544.0,183.41,183.59,183.05,183.19,42544.0
2018-09-04 15:00:00,183.17,183.55,183.0,183.34,44523.0,183.17,183.55,183.0,183.34,44523.0
2018-09-04 15:30:00,183.27,183.37,182.44,183.34,156298.0,183.27,183.37,182.44,183.34,156298.0
2018-09-05 09:30:00,183.0,184.74,182.23,182.68,71495.0,183.0,184.74,182.23,182.68,71495.0
2018-09-05 10:00:00,182.75,183.56,182.02,183.25,38246.0,182.75,183.56,182.02,183.25,38246.0
2018-09-05 10:30:00,183.15,183.2,182.2,182.2,41529.0,183.15,183.2,182.2,182.2,41529.0
2018-09-05 11:00:00,182.2,182.7,181.59,182.2,41693.0,182.2,182.7,181.59,182.2,41693.0
2018-09-05 11:30:00,182.2,182.39,181.5,182.11,54526.0,182.2,182.39,181.5,182.11,54526.0
2018-09-05 12:00:00,182.15,182.61,182.15,182.47,26270.0,182.15,182.61,182.15,182.47,26270.0
2018-09-05 12:30:00,182.52,182.71,182.01,182.05,56780.0,182.52,182.71,182.01,182.05,56780.0
2018-09-05 13:00:00,182.07,182.82,181.93,182.82,36283.0,182.07,182.82,181.93,182.82,36283.0
2018-09-05 13:30:00,182.85,183.14,182.71,182.92,19668.0,182.85,183.14,182.71,182.92,19668.0
2018-09-05 14:00:00,183.08,183.11,182.6,183.02,27415.0,183.08,183.11,182.6,183.02,27415.0
2018-09-05 14:30:00,183.03,183.31,182.99,183.26,31451.0,183.03,183.31,182.99,183.26,31451.0
2018-09-05 15:00:00,183.26,183.5,183.15,183.22,31523.0,183.26,183.5,183.15,183.22,31523.0
2018-09-05 15:30:00,183.18,183.52,182.83,183.24,128151.0,183.18,183.52,182.83,183.24,128151.0
2018-09-06 09:30:00,182.51,183.32,180.01,181.28,81149.0,182.51,183.32,180.01,181.28,81149.0
2018-09-06 10:00:00,181.32,181.34,179.75,180.45,37484.0,181.32,181.34,179.75,180.45,37484.0
2018-09-06 10:30:00,180.61,180.61,179.41,179.53,37332.0,180.61,180.61,179.41,179.53,37332.0
2018-09-06 11:00:00,179.62,179.65,178.81,178.98,39949.0,179.62,179.65,178.81,178.98,39949.0
2018-09-06 11:30:00,178.97,179.2,178.2,178.52,33628.0,178.97,179.2,178.2,178.52,33628.0
2018-09-06 12:00:00,178.51,178.82,178.36,178.79,29930.0,178.51,178.82,178.36,178.79,29930.0
2018-09-06 12:30:00,178.81,179.53,178.64,179.53,17028.0,178.81,179.53,178.64,179.53,17028.0
2018-09-06 13:00:00,179.45,179.8,179.2,179.39,26573.0,179.45,179.8,179.2,179.39,26573.0
2018-09-06 13:30:00,179.34,179.6,179.2,179.3,20360.0,179.34,179.6,179.2,179.3,20360.0
2018-09-06 14:00:00,179.41,180.21,179.32,180.06,18148.0,179.41,180.21,179.32,180.06,18148.0
2018-09-06 14:30:00,180.12,180.59,180.12,180.37,26869.0,180.12,180.59,180.12,180.37,26869.0
2018-09-06 15:00:00,180.37,181.06,180.36,180.99,26312.0,180.37,181.06,180.36,180.99,26312.0
2018-09-06 15:30:00,181.04,181.04,180.0,180.03,96478.0,181.04,181.04,180.0,180.03,96478.0
2018-09-07 09:30:00,178.76,179.8,177.01,179.34,53616.0,178.76,179.8,177.01,179.34,53616.0
2018-09-07 10:00:00,179.54,180.79,179.45,180.11,31610.0,179.54,180.79,179.45,180.11,31610.0
2018-09-07 10:30:00,180.18,180.43,179.61,179.67,28308.0,180.18,180.43,179.61,179.67,28308.0
2018-09-07 11:00:00,179.61,179.8,179.06,179.55,55337.0,179.61,179.8,179.06,179.55,55337.0
2018-09-07 11:30:00,179.63,179.97,179.22,179.23,26247.0,179.63,179.97,179.22,179.23,26247.0
2018-09-07 12:00:00,179.28,179.29,177.97,178.09,32945.0,179.28,179.29,177.97,178.09,32945.0
2018-09-07 12:30:00,178.17,178.94,177.96,178.93,31366.0,178.17,178.94,177.96,178.93,31366.0
2018-09-07 13:00:00,178.96,178.96,178.15,178.55,20052.0,178.96,178.96,178.15,178.55,20052.0
2018-09-07 13:30:00,178.54,178.97,178.45,178.9,19986.0,178.54,178.97,178.45,178.9,19986.0
2018-09-07 14:00:00,178.84,179.67,178.84,179.5,26202.0,178.84,179.67,178.84,179.5,26202.0
2018-09-07 14:30:00,179.49,179.52,179.11,179.32,27469.0,179.49,179.52,179.11,179.32,27469.0
2018-09-07 15:00:00,179.31,179.45,178.9,179.09,43939.0,179.31,179.45,178.9,179.09,43939.0
2018-09-07 15:30:00,179.12,179.53,178.81,179.52,86497.0,179.12,179.53,178.81,179.52,86497.0
2018-09-10 09:30:00,180.0,180.57,179.47,179.47,58634.0,180.0,180.57,179.47,179.47,58634.0
2018-09-10 10:00:00,179.43,179.71,177.98,179.16,55892.0,179.43,179.71,177.98,179.16,55892.0
2018-09-10 10:30:00,179.24,179.77,179.1,179.37,36270.0,179.24,179.77,179.1,179.37,36270.0
2018-09-10 11:00:00,179.26,179.68,178.92,179.41,45077.0,179.26,179.68,178.92,179.41,45077.0
2018-09-10 11:30:00,179.41,179.49,179.05,179.27,18290.0,179.41,179.49,179.05,179.27,18290.0
2018-09-10 12:00:00,179.22,179.22,178.84,179.15,11700.0,179.22,179.22,178.84,179.15,11700.0
2018-09-10 12:30:00,179.13,179.45,179.11,179.4,11110.0,179.13,179.45,179.11,179.4,11110.0
2018-09-10 13:00:00,179.31,179.49,179.16,179.43,27389.0,179.31,179.49,179.16,179.43,27389.0
2018-09-10 13:30:00,179.38,179.48,179.19,179.46,18500.0,179.38,179.48,179.19,179.46,18500.0
2018-09-10 14:00:00,179.43,179.47,179.18,179.4,22128.0,179.43,179.47,179.18,179.4,22128.0
2018-09-10 14:30:00,179.45,179.48,179.29,179.33,20070.0,179.45,179.48,179.29,179.33,20070.0
2018-09-10 15:00:00,179.38,179.55,179.12,179.38,43855.0,179.38,179.55,179.12,179.38,43855.0
2018-09-10 15:30:00,179.4,179.48,179.05,179.29,105491.0,179.4,179.48,179.05,179.29,105491.0
2018-09-11 09:30:00,178.93,179.98,177.34,179.49,46392.0,178.93,179.98,177.34,179.49,46392.0
2018-09-11 10:00:00,179.67,179.84,179.2,179.54,25917.0,179.67,179.84,179.2,179.54,25917.0
2018-09-11 10:30:00,179.51,179.56,179.07,179.21,35908.0,179.51,179.56,179.07,179.21,35908.0
2018-09-11 11:00:00,179.31,179.91,179.25,179.76,46193.0,179.31,179.91,179.25,179.76,46193.0
2018-09-11 11:30:00,179.78,179.89,179.19,179.52,96760.0,179.78,179.89,179.19,179.52,96760.0
2018-09-11 12:00:00,179.47,180.25,179.4,179.79,114016.0,179.47,180.25,179.4,179.79,114016.0
2018-09-11 12:30:00,179.79,179.94,179.42,179.42,52983.0,179.79,179.94,179.42,179.42,52983.0
2018-09-11 13:00:00,179.45,179.57,179.09,179.14,29643.0,179.45,179.57,179.09,179.14,29643.0
2018-09-11 13:30:00,179.15,179.37,179.05,179.34,26608.0,179.15,179.37,179.05,179.34,26608.0
2018-09-11 14:00:00,179.4,179.74,179.36,179.45,39677.0,179.4,179.74,179.36,179.45,39677.0
2018-09-11 14:30:00,179.45,179.55,179.28,179.29,29733.0,179.45,179.55,179.28,179.29,29733.0
2018-09-11 15:00:00,179.35,179.36,178.7,178.75,34987.0,179.35,179.36,178.7,178.75,34987.0
2018-09-11 15:30:00,178.76,179.06,178.45,178.62,128015.0,178.76,179.06,178.45,178.62,128015.0
2018-09-12 09:30:00,179.46,179.98,178.67,178.73,55454.0,179.46,179.98,178.67,178.73,55454.0
2018-09-12 10:00:00,178.84,179.23,178.22,178.32,51907.0,178.84,179.23,178.22,178.32,51907.0
2018-09-12 10:30:00,178.21,178.21,177.13,177.15,47388.0,178.21,178.21,177.13,177.15,47388.0
2018-09-12 11:00:00,177.12,178.34,177.09,178.23,51626.0,177.12,178.34,177.09,178.23,51626.0
2018-09-12 11:30:00,178.23,178.33,177.36,177.77,26446.0,178.23,178.33,177.36,177.77,26446.0
2018-09-12 12:00:00,177.86,178.3,177.86,178.1,17522.0,177.86,178.3,177.86,178.1,17522.0
2018-09-12 12:30:00,178.15,178.35,177.94,178.2,33659.0,178.15,178.35,177.94,178.2,33659.0
2018-09-12 13:00:00,178.23,178.34,177.98,178.16,23496.0,178.23,178.34,177.98,178.16,23496.0
2018-09-12 13:30:00,178.12,178.2,177.68,178.01,19682.0,178.12,178.2,177.68,178.01,19682.0
2018-09-12 14:00:00,178.09,178.5,177.87,178.09,44450.0,178.09,178.5,177.87,178.09,44450.0
2018-09-12 14:30:00,178.1,178.16,177.78,178.01,32250.0,178.1,178.16,177.78,178.01,32250.0
2018-09-12 15:00:00,178.0,178.38,177.96,178.38,59094.0,178.0,178.38,177.96,178.38,59094.0
2018-09-12 15:30:00,178.35,178.79,178.3,178.34,97002.0,178.35,178.79,178.3,178.34,97002.0
2018-09-13 09:30:00,179.37,180.59,178.0,180.43,43578.0,179.37,180.59,178.0,180.43,43578.0
2018-09-13 10:00:00,180.43,181.11,179.65,179.87,71554.0,180.43,181.11,179.65,179.87,71554.0
2018-09-13 10:30:00,179.81,179.86,178.95,179.21,20281.0,179.81,179.86,178.95,179.21,20281.0
2018-09-13 11:00:00,179.13,179.46,179.0,179.2,36069.0,179.13,179.46,179.0,179.2,36069.0
2018-09-13 11:30:00,179.25,179.57,179.0,179.4,22453.0,179.25,179.57,179.0,179.4,22453.0
2018-09-13 12:00:00,179.4,179.86,179.29,179.52,29734.0,179.4,179.86,179.29,179.52,29734.0
2018-09-13 12:30:00,179.4,179.7,179.4,179.53,14641.0,179.4,179.7,179.4,179.53,14641.0
2018-09-13 13:00:00,179.5,179.63,179.33,179.54,21121.0,179.5,179.63,179.33,179.54,21121.0
2018-09-13 13:30:00,179.54,180.03,179.44,179.78,65487.0,179.54,180.03,179.44,179.78,65487.0
2018-09-13 14:00:00,179.79,180.09,179.5,179.94,27940.0,179.79,180.09,179.5,179.94,27940.0
2018-09-13 14:30:00,179.94,180.03,179.84,179.96,50516.0,179.94,180.03,179.84,179.96,50516.0
2018-09-13 15:00:00,179.98,180.06,179.78,179.98,45407.0,179.98,180.06,179.78,179.98,45407.0
2018-09-13 15:30:00,179.96,180.1,179.78,179.85,98731.0,179.96,180.1,179.78,179.85,98731.0
2018-09-14 09:30:00,180.51,181.88,180.5,180.91,82104.0,180.51,181.88,180.5,180.91,82104.0
2018-09-14 10:00:00,181.01,181.23,180.23,180.53,26464.0,181.01,181.23,180.23,180.53,26464.0
2018-09-14 10:30:00,180.6,181.07,180.15,180.25,24958.0,180.6,181.07,180.15,180.25,24958.0
2018-09-14 11:00:00,180.25,180.48,179.81,180.23,25729.0,180.25,180.48,179.81,180.23,25729.0
2018-09-14 11:30:00,180.22,180.29,179.61,179.7,17988.0,180.22,180.29,179.61,179.7,17988.0
2018-09-14 12:00:00,179.6,179.6,178.71,178.78,27133.0,179.6,179.6,178.71,178.78,27133.0
2018-09-14 12:30:00,178.73,178.77,178.13,178.17,28931.0,178.73,178.77,178.13,178.17,28931.0
2018-09-14 13:00:00,178.08,178.59,177.77,178.59,30808.0,178.08,178.59,177.77,178.59,30808.0
2018-09-14 13:30:00,178.6,179.07,178.49,178.73,19361.0,178.6,179.07,178.49,178.73,19361.0
2018-09-14 14:00:00,178.77,179.32,178.7,179.13,33441.0,178.77,179.32,178.7,179.13,33441.0
2018-09-14 14:30:00,179.1,179.18,178.61,178.71,28454.0,179.1,179.18,178.61,178.71,28454.0
2018-09-14 15:00:00,178.72,179.18,178.6,179.05,57563.0,178.72,179.18,178.6,179.05,57563.0
2018-09-14 15:30:00,179.05,179.41,178.78,179.02,97800.0,179.05,179.41,178.78,179.02,97800.0
2018-09-17 09:30:00,179.0,179.59,175.85,177.02,106916.0,179.0,179.59,175.85,177.02,106916.0
2018-09-17 10:00:00,176.86,177.38,176.2,176.9,46006.0,176.86,177.38,176.2,176.9,46006.0
2018-09-17 10:30:00,176.83,177.44,176.47,177.15,29990.0,176.83,177.44,176.47,177.15,29990.0
2018-09-17 11:00:00,177.08,177.5,176.69,176.7,41114.0,177.08,177.5,176.69,176.7,41114.0
2018-09-17 11:30:00,176.72,176.89,176.4,176.45,35727.0,176.72,176.89,176.4,176.45,35727.0
2018-09-17 12:00:00,176.5,176.85,176.42,176.62,32471.0,176.5,176.85,176.42,176.62,32471.0
2018-09-17 12:30:00,176.66,177.0,176.59,176.91,14245.0,176.66,177.0,176.59,176.91,14245.0
2018-09-17 13:00:00,176.9,177.0,176.28,176.39,31377.0,176.9,177.0,176.28,176.39,31377.0
2018-09-17 13:30:00,176.3,176.51,176.23,176.4,20493.0,176.3,176.51,176.23,176.4,20493.0
2018-09-17 14:00:00,176.39,177.08,176.24,176.6,19357.0,176.39,177.08,176.24,176.6,19357.0
2018-09-17 14:30:00,176.55,176.77,176.26,176.37,39037.0,176.55,176.77,176.26,176.37,39037.0
2018-09-17 15:00:00,176.42,176.67,175.98,176.18,57799.0,176.42,176.67,175.98,176.18,57799.0
2018-09-17 15:30:00,176.16,176.17,175.47,175.77,114217.0,176.16,176.17,175.47,175.77,114217.0
2018-09-18 09:30:00,175.88,176.71,174.23,176.52,51625.0,175.88,176.71,174.23,176.52,51625.0
2018-09-18 10:00:00,176.55,176.64,175.63,176.37,51766.0,176.55,176.64,175.63,176.37,51766.0
2018-09-18 10:30:00,176.38,176.94,176.15,176.88,33503.0,176.38,176.94,176.15,176.88,33503.0
2018-09-18 11:00:00,176.87,177.81,176.65,177.81,21975.0,176.87,177.81,176.65,177.81,21975.0
2018-09-18 11:30:00,177.84,178.17,177.76,177.91,23465.0,177.84,178.17,177.76,177.91,23465.0
2018-09-18 12:00:00,177.94,178.1,177.74,177.93,22586.0,177.94,178.1,177.74,177.93,22586.0
2018-09-18 12:30:00,177.91,178.08,177.77,177.95,33662.0,177.91,178.08,177.77,177.95,33662.0
2018-09-18 13:00:00,177.99,178.1,177.81,177.88,30785.0,177.99,178.1,177.81,177.88,30785.0
2018-09-18 13:30:00,177.88,178.07,177.85,178.0,30538.0,177.88,178.07,177.85,178.0,30538.0
2018-09-18 14:00:00,177.98,178.08,177.83,177.91,31878.0,177.98,178.08,177.83,177.91,31878.0
2018-09-18 14:30:00,177.86,178.04,177.81,177.94,29427.0,177.86,178.04,177.81,177.94,29427.0
2018-09-18 15:00:00,177.91,178.46,177.87,177.93,50400.0,177.91,178.46,177.87,177.93,50400.0
2018-09-18 15:30:00,177.96,177.98,177.09,177.12,141177.0,177.96,177.98,177.09,177.12,141177.0
2018-09-19 09:30:00,177.34,177.38,175.8,176.27,74781.0,177.34,177.38,175.8,176.27,74781.0
2018-09-19 10:00:00,176.35,177.07,175.99,176.26,30410.0,176.35,177.07,175.99,176.26,30410.0
2018-09-19 10:30:00,176.19,176.72,175.96,176.19,17045.0,176.19,176.72,175.96,176.19,17045.0
2018-09-19 11:00:00,176.2,177.55,176.14,177.14,22840.0,176.2,177.55,176.14,177.14,22840.0
2018-09-19 11:30:00,177.12,177.45,176.83,177.1,17809.0,177.12,177.45,176.83,177.1,17809.0
2018-09-19 12:00:00,177.14,177.21,176.84,176.91,10723.0,177.14,177.21,176.84,176.91,10723.0
2018-09-19 12:30:00,176.92,176.92,176.39,176.87,12250.0,176.92,176.92,176.39,176.87,12250.0
2018-09-19 13:00:00,176.98,176.99,176.58,176.61,38640.0,176.98,176.99,176.58,176.61,38640.0
2018-09-19 13:30:00,176.54,176.74,176.25,176.37,12797.0,176.54,176.74,176.25,176.37,12797.0
2018-09-19 14:00:00,176.48,176.63,176.41,176.43,15919.0,176.48,176.63,176.41,176.43,15919.0
2018-09-19 14:30:00,176.38,176.77,176.36,176.42,23020.0,176.38,176.77,176.36,176.42,23020.0
2018-09-19 15:00:00,176.4,176.64,176.25,176.37,32787.0,176.4,176.64,176.25,176.37,32787.0
2018-09-19 15:30:00,176.36,176.76,176.29,176.59,76048.0,176.36,176.76,176.29,176.59,76048.0
2018-09-20 09:30:00,177.39,179.16,177.39,179.03,52124.0,177.39,179.16,177.39,179.03,52124.0
2018-09-20 10:00:00,179.03,180.09,179.03,179.3,22699.0,179.03,180.09,179.03,179.3,22699.0
2018-09-20 10:30:00,179.33,179.37,178.47,178.97,28218.0,179.33,179.37,178.47,178.97,28218.0
2018-09-20 11:00:00,179.02,179.35,178.99,179.33,19516.0,179.02,179.35,178.99,179.33,19516.0
2018-09-20 11:30:00,179.5,179.81,179.34,179.53,32488.0,179.5,179.81,179.34,179.53,32488.0
2018-09-20 12:00:00,179.63,179.9,179.35,179.75,54136.0,179.63,179.9,179.35,179.75,54136.0
2018-09-20 12:30:00,179.74,180.31,179.7,180.31,37866.0,179.74,180.31,179.7,180.31,37866.0
2018-09-20 13:00:00,180.32,181.25,180.25,181.14,48846.0,180.32,181.25,180.25,181.14,48846.0
2018-09-20 13:30:00,181.09,181.38,180.74,180.98,23520.0,181.09,181.38,180.74,180.98,23520.0
2018-09-20 14:00:00,181.0,181.09,180.8,181.01,15541.0,181.0,181.09,180.8,181.01,15541.0
2018-09-20 14:30:00,181.01,181.14,180.75,180.91,20741.0,181.01,181.14,180.75,180.91,20741.0
2018-09-20 15:00:00,180.91,181.07,180.61,180.61,23788.0,180.91,181.07,180.61,180.61,23788.0
2018-09-20 15:30:00,180.64,180.74,180.18,180.48,115309.0,180.64,180.74,180.18,180.48,115309.0
2018-09-21 09:30:00,181.3,182.0,179.57,179.57,399361.0,181.3,182.0,179.57,179.57,399361.0
2018-09-21 10:00:00,179.57,180.35,179.33,179.72,22007.0,179.57,180.35,179.33,179.72,22007.0
2018-09-21 10:30:00,179.66,180.41,179.56,180.31,18087.0,179.66,180.41,179.56,180.31,18087.0
2018-09-21 11:00:00,180.28,180.84,180.1,180.27,27596.0,180.28,180.84,180.1,180.27,27596.0
2018-09-21 11:30:00,180.38,180.85,180.22,180.82,47178.0,180.38,180.85,180.22,180.82,47178.0
2018-09-21 12:00:00,180.79,180.98,180.5,180.88,31515.0,180.79,180.98,180.5,180.88,31515.0
2018-09-21 12:30:00,180.74,181.17,180.71,181.04,15789.0,180.74,181.17,180.71,181.04,15789.0
2018-09-21 13:00:00,181.04,181.53,180.57,180.74,20672.0,181.04,181.53,180.57,180.74,20672.0
2018-09-21 13:30:00,180.68,180.81,180.34,180.79,13325.0,180.68,180.81,180.34,180.79,13325.0
2018-09-21 14:00:00,180.8,180.8,180.17,180.48,24940.0,180.8,180.8,180.17,180.48,24940.0
2018-09-21 14:30:00,180.57,180.93,180.34,180.51,16503.0,180.57,180.93,180.34,180.51,16503.0
2018-09-21 15:00:00,180.51,180.59,180.17,180.17,21124.0,180.51,180.59,180.17,180.17,21124.0
2018-09-21 15:30:00,180.21,180.37,179.87,180.07,84361.0,180.21,180.37,179.87,180.07,84361.0
2018-09-24 09:30:00,179.43,180.74,179.43,180.49,50538.0,179.43,180.74,179.43,180.49,50538.0
2018-09-24 10:00:00,180.34,180.67,179.68,179.8,19994.0,180.34,180.67,179.68,179.8,19994.0
2018-09-24 10:30:00,179.8,180.63,179.76,180.63,16570.0,179.8,180.63,179.76,180.63,16570.0
2018-09-24 11:00:00,180.75,181.32,180.15,180.68,35630.0,180.75,181.32,180.15,180.68,35630.0
2018-09-24 11:30:00,180.62,180.64,180.14,180.37,19834.0,180.62,180.64,180.14,180.37,19834.0
2018-09-24 12:00:00,180.37,180.37,179.9,179.99,26644.0,180.37,180.37,179.9,179.99,26644.0
2018-09-24 12:30:00,179.97,180.22,179.91,180.04,14100.0,179.97,180.22,179.91,180.04,14100.0
2018-09-24 13:00:00,180.08,180.19,179.93,180.14,19916.0,180.08,180.19,179.93,180.14,19916.0
2018-09-24 13:30:00,180.12,180.38,180.05,180.33,20452.0,180.12,180.38,180.05,180.33,20452.0
2018-09-24 14:00:00,180.37,180.78,180.03,180.57,36602.0,180.37,180.78,180.03,180.57,36602.0
2018-09-24 14:30:00,180.64,181.44,180.58,181.44,29617.0,180.64,181.44,180.58,181.44,29617.0
2018-09-24 15:00:00,181.36,181.93,181.36,181.92,26219.0,181.36,181.93,181.36,181.92,26219.0
2018-09-24 15:30:00,181.92,182.5,181.58,182.16,116381.0,181.92,182.5,181.58,182.16,116381.0
2018-09-25 09:30:00,183.48,183.95,182.28,183.84,69183.0,183.48,183.95,182.28,183.84,69183.0
2018-09-25 10:00:00,183.71,184.05,183.35,183.62,31825.0,183.71,184.05,183.35,183.62,31825.0
2018-09-25 10:30:00,183.67,184.16,183.66,183.81,43202.0,183.67,184.16,183.66,183.81,43202.0
2018-09-25 11:00:00,183.87,183.91,183.43,183.54,84250.0,183.87,183.91,183.43,183.54,84250.0
2018-09-25 11:30:00,183.56,183.97,183.5,183.86,26829.0,183.56,183.97,183.5,183.86,26829.0
2018-09-25 12:00:00,183.86,183.96,183.08,183.16,28120.0,183.86,183.96,183.08,183.16,28120.0
2018-09-25 12:30:00,183.19,183.19,182.76,182.99,25999.0,183.19,183.19,182.76,182.99,25999.0
2018-09-25 13:00:00,182.99,183.6,182.73,183.49,24327.0,182.99,183.6,182.73,183.49,24327.0
2018-09-25 13:30:00,183.5,183.77,183.25,183.75,17460.0,183.5,183.77,183.25,183.75,17460.0
2018-09-25 14:00:00,183.74,183.74,183.4,183.5,23302.0,183.74,183.74,183.4,183.5,23302.0
2018-09-25 14:30:00,183.46,183.5,182.95,183.03,17001.0,183.46,183.5,182.95,183.03,17001.0
2018-09-25 15:00:00,183.06,183.06,182.67,182.96,23611.0,183.06,183.06,182.67,182.96,23611.0
2018-09-25 15:30:00,182.95,183.14,182.48,182.63,62277.0,182.95,183.14,182.48,182.63,62277.0
2018-09-26 09:30:00,182.67,186.14,182.67,186.0,138155.0,182.67,186.14,182.67,186.0,138155.0
2018-09-26 10:00:00,186.0,186.84,185.87,186.53,79860.0,186.0,186.84,185.87,186.53,79860.0
2018-09-26 10:30:00,186.5,186.85,185.9,186.34,93162.0,186.5,186.85,185.9,186.34,93162.0
2018-09-26 11:00:00,186.33,187.25,186.21,187.07,77769.0,186.33,187.25,186.21,187.07,77769.0
2018-09-26 11:30:00,187.12,187.66,187.08,187.49,61225.0,187.12,187.66,187.08,187.49,61225.0
2018-09-26 12:00:00,187.5,188.1,187.23,187.88,67859.0,187.5,188.1,187.23,187.88,67859.0
2018-09-26 12:30:00,187.91,188.18,187.77,187.95,43080.0,187.91,188.18,187.77,187.95,43080.0
2018-09-26 13:00:00,187.97,188.06,187.37,187.6,44524.0,187.97,188.06,187.37,187.6,44524.0
2018-09-26 13:30:00,187.42,188.4,187.39,188.28,102907.0,187.42,188.4,187.39,188.28,102907.0
2018-09-26 14:00:00,188.14,189.29,188.14,188.95,120040.0,188.14,189.29,188.14,188.95,120040.0
2018-09-26 14:30:00,188.83,188.85,187.25,187.81,46897.0,188.83,188.85,187.25,187.81,46897.0
2018-09-26 15:00:00,187.79,187.9,187.36,187.9,89448.0,187.79,187.9,187.36,187.9,89448.0
2018-09-26 15:30:00,187.85,187.92,186.2,186.66,259798.0,187.85,187.92,186.2,186.66,259798.0
2018-09-27 09:30:00,188.0,189.0,187.5,188.57,177938.0,188.0,189.0,187.5,188.57,177938.0
2018-09-27 10:00:00,188.79,188.94,188.11,188.64,46431.0,188.79,188.94,188.11,188.64,46431.0
2018-09-27 10:30:00,188.65,189.18,188.37,189.1,124242.0,188.65,189.18,188.37,189.1,124242.0
2018-09-27 11:00:00,189.13,189.48,187.97,188.31,56373.0,189.13,189.48,187.97,188.31,56373.0
2018-09-27 11:30:00,188.25,189.32,188.2,189.15,36140.0,188.25,189.32,188.2,189.15,36140.0
2018-09-27 12:00:00,189.12,189.7,189.0,189.68,32465.0,189.12,189.7,189.0,189.68,32465.0
2018-09-27 12:30:00,189.74,189.93,189.5,189.74,21065.0,189.74,189.93,189.5,189.74,21065.0
2018-09-27 13:00:00,189.69,189.95,189.57,189.95,32782.0,189.69,189.95,189.57,189.95,32782.0
2018-09-27 13:30:00,189.99,190.0,189.65,189.94,56377.0,189.99,190.0,189.65,189.94,56377.0
2018-09-27 14:00:00,189.86,190.0,189.63,189.86,83771.0,189.86,190.0,189.63,189.86,83771.0
2018-09-27 14:30:00,189.9,189.96,188.87,189.39,81719.0,189.9,189.96,188.87,189.39,81719.0
2018-09-27 15:00:00,189.35,189.66,189.12,189.66,59865.0,189.35,189.66,189.12,189.66,59865.0
2018-09-27 15:30:00,189.61,190.0,189.33,189.74,186246.0,189.61,190.0,189.33,189.74,186246.0
2018-09-28 09:30:00,189.74,190.7,189.44,190.38,56699.0,189.74,190.7,189.44,190.38,56699.0
2018-09-28 10:00:00,190.45,192.33,190.45,192.26,78724.0,190.45,192.33,190.45,192.26,78724.0
2018-09-28 10:30:00,192.19,192.43,191.32,191.32,53644.0,192.19,192.43,191.32,191.32,53644.0
2018-09-28 11:00:00,191.33,192.08,191.32,191.91,35260.0,191.33,192.08,191.32,191.91,35260.0
2018-09-28 11:30:00,191.97,191.97,191.56,191.86,51152.0,191.97,191.97,191.56,191.86,51152.0
2018-09-28 12:00:00,191.84,192.09,191.72,191.8,49279.0,191.84,192.09,191.72,191.8,49279.0
2018-09-28 12:30:00,191.8,191.8,190.71,191.1,84851.0,191.8,191.8,190.71,191.1,84851.0
2018-09-28 13:00:00,191.2,191.5,190.98,191.34,30682.0,191.2,191.5,190.98,191.34,30682.0
2018-09-28 13:30:00,191.37,191.5,191.17,191.34,78507.0,191.37,191.5,191.17,191.34,78507.0
2018-09-28 14:00:00,191.35,192.59,191.17,192.57,105338.0,191.35,192.59,191.17,192.57,105338.0
2018-09-28 14:30:00,192.57,193.4,192.33,193.31,183270.0,192.57,193.4,192.33,193.31,183270.0
2018-09-28 15:00:00,193.23,193.74,193.0,193.2,129658.0,193.23,193.74,193.0,193.2,129658.0
2018-09-28 15:30:00,193.22,193.78,192.61,192.74,235308.0,193.22,193.78,192.61,192.74,235308.0
2018-10-01 09:30:00,193.24,194.49,192.4,193.93,129364.0,193.24,194.49,192.4,193.93,129364.0
2018-10-01 10:00:00,193.99,194.92,193.29,194.74,88928.0,193.99,194.92,193.29,194.74,88928.0
2018-10-01 10:30:00,194.78,194.88,193.84,194.05,201265.0,194.78,194.88,193.84,194.05,201265.0
2018-10-01 11:00:00,194.03,194.75,193.67,194.65,171163.0,194.03,194.75,193.67,194.65,171163.0
2018-10-01 11:30:00,194.77,194.84,193.69,193.82,77045.0,194.77,194.84,193.69,193.82,77045.0
2018-10-01 12:00:00,193.82,194.3,193.42,193.58,64529.0,193.82,194.3,193.42,193.58,64529.0
2018-10-01 12:30:00,193.56,193.7,192.31,192.57,94335.0,193.56,193.7,192.31,192.57,94335.0
2018-10-01 13:00:00,192.53,193.21,192.47,193.03,57412.0,192.53,193.21,192.47,193.03,57412.0
2018-10-01 13:30:00,193.02,193.29,192.71,192.77,107813.0,193.02,193.29,192.71,192.77,107813.0
2018-10-01 14:00:00,192.75,192.77,192.02,192.14,83446.0,192.75,192.77,192.02,192.14,83446.0
2018-10-01 14:30:00,192.17,192.29,192.05,192.29,78990.0,192.17,192.29,192.05,192.29,78990.0
2018-10-01 15:00:00,192.29,192.57,191.82,191.91,77289.0,192.29,192.57,191.82,191.91,77289.0
2018-10-01 15:30:00,191.91,191.92,191.39,191.56,212300.0,191.91,191.92,191.39,191.56,212300.0
2018-10-02 09:30:00,191.84,192.57,191.05,191.66,71890.0,191.84,192.57,191.05,191.66,71890.0
2018-10-02 10:00:00,191.74,192.11,191.11,191.81,48416.0,191.74,192.11,191.11,191.81,48416.0
2018-10-02 10:30:00,191.72,191.83,190.79,191.29,43008.0,191.72,191.83,190.79,191.29,43008.0
2018-10-02 11:00:00,191.21,191.56,191.16,191.31,37303.0,191.21,191.56,191.16,191.31,37303.0
2018-10-02 11:30:00,191.35,191.62,190.94,191.54,45449.0,191.35,191.62,190.94,191.54,45449.0
2018-10-02 12:00:00,191.49,192.31,191.49,192.24,44045.0,191.49,192.31,191.49,192.24,44045.0
2018-10-02 12:30:00,192.34,192.62,191.6,191.8,23242.0,192.34,192.62,191.6,191.8,23242.0
2018-10-02 13:00:00,191.83,192.01,191.37,191.53,49403.0,191.83,192.01,191.37,191.53,49403.0
2018-10-02 13:30:00,191.5,191.88,191.38,191.64,14846.0,191.5,191.88,191.38,191.64,14846.0
2018-10-02 14:00:00,191.64,191.98,191.43,191.88,36400.0,191.64,191.98,191.43,191.88,36400.0
2018-10-02 14:30:00,191.91,191.91,191.43,191.68,21454.0,191.91,191.91,191.43,191.68,21454.0
2018-10-02 15:00:00,191.67,191.67,190.95,191.06,63478.0,191.67,191.67,190.95,191.06,63478.0
2018-10-02 15:30:00,191.11,192.04,191.1,191.93,65048.0,191.11,192.04,191.1,191.93,65048.0
2018-10-03 09:30:00,192.13,193.06,191.35,192.86,125591.0,192.13,193.06,191.35,192.86,125591.0
2018-10-03 10:00:00,192.68,192.77,191.96,192.15,42802.0,192.68,192.77,191.96,192.15,42802.0
2018-10-03 10:30:00,192.26,192.31,192.04,192.17,30369.0,192.26,192.31,192.04,192.17,30369.0
2018-10-03 11:00:00,192.17,192.37,191.58,192.09,50845.0,192.17,192.37,191.58,192.09,50845.0
2018-10-03 11:30:00,192.13,192.25,192.0,192.21,30479.0,192.13,192.25,192.0,192.21,30479.0
2018-10-03 12:00:00,192.23,192.83,192.0,192.83,63147.0,192.23,192.83,192.0,192.83,63147.0
2018-10-03 12:30:00,192.83,192.89,192.3,192.37,25480.0,192.83,192.89,192.3,192.37,25480.0
2018-10-03 13:00:00,192.37,192.65,192.22,192.33,14033.0,192.37,192.65,192.22,192.33,14033.0
2018-10-03 13:30:00,192.37,192.5,192.12,192.25,14913.0,192.37,192.5,192.12,192.25,14913.0
2018-10-03 14:00:00,192.32,192.58,192.16,192.44,37119.0,192.32,192.58,192.16,192.44,37119.0
2018-10-03 14:30:00,192.41,192.49,192.0,192.0,39774.0,192.41,192.49,192.0,192.0,39774.0
2018-10-03 15:00:00,192.11,192.3,191.65,192.15,105783.0,192.11,192.3,191.65,192.15,105783.0
2018-10-03 15:30:00,192.15,192.35,191.92,192.25,134566.0,192.15,192.35,191.92,192.25,134566.0
2018-10-04 09:30:00,191.58,192.62,190.96,192.05,96774.0,191.58,192.62,190.96,192.05,96774.0
2018-10-04 10:00:00,192.2,192.37,190.73,191.0,50673.0,192.2,192.37,190.73,191.0,50673.0
2018-10-04 10:30:00,190.89,191.51,190.42,191.0,74644.0,190.89,191.51,190.42,191.0,74644.0
2018-10-04 11:00:00,190.86,191.34,189.65,189.86,30178.0,190.86,191.34,189.65,189.86,30178.0
2018-10-04 11:30:00,189.68,189.72,188.54,188.54,44281.0,189.68,189.72,188.54,188.54,44281.0
2018-10-04 12:00:00,188.59,188.7,187.1,187.4,54547.0,188.59,188.7,187.1,187.4,54547.0
2018-10-04 12:30:00,187.33,188.87,187.31,188.3,22683.0,187.33,188.87,187.31,188.3,22683.0
2018-10-04 13:00:00,188.09,188.73,188.08,188.69,17591.0,188.09,188.73,188.08,188.69,17591.0
2018-10-04 13:30:00,188.7,189.01,188.18,188.43,28403.0,188.7,189.01,188.18,188.43,28403.0
2018-10-04 14:00:00,188.47,188.55,187.11,187.49,55281.0,188.47,188.55,187.11,187.49,55281.0
2018-10-04 14:30:00,187.45,188.72,187.34,188.68,28912.0,187.45,188.72,187.34,188.68,28912.0
2018-10-04 15:00:00,188.54,188.63,187.85,187.87,22176.0,188.54,188.63,187.85,187.87,22176.0
2018-10-04 15:30:00,187.82,188.94,187.82,188.62,83609.0,187.82,188.94,187.82,188.62,83609.0
2018-10-05 09:30:00,188.64,191.5,188.64,190.47,47213.0,188.64,191.5,188.64,190.47,47213.0
2018-10-05 10:00:00,190.48,191.12,189.27,190.88,39243.0,190.48,191.12,189.27,190.88,39243.0
2018-10-05 10:30:00,190.87,190.87,189.53,190.02,31794.0,190.87,190.87,189.53,190.02,31794.0
2018-10-05 11:00:00,189.95,190.18,188.49,189.0,34882.0,189.95,190.18,188.49,189.0,34882.0
2018-10-05 11:30:00,188.92,188.99,187.25,187.64,42338.0,188.92,188.99,187.25,187.64,42338.0
2018-10-05 12:00:00,187.56,187.7,186.53,186.83,73580.0,187.56,187.7,186.53,186.83,73580.0
2018-10-05 12:30:00,186.79,187.05,185.91,186.62,33001.0,186.79,187.05,185.91,186.62,33001.0
2018-10-05 13:00:00,186.61,186.62,185.37,185.52,32092.0,186.61,186.62,185.37,185.52,32092.0
2018-10-05 13:30:00,185.57,186.84,185.39,186.71,53077.0,185.57,186.84,185.39,186.71,53077.0
2018-10-05 14:00:00,186.78,187.79,186.67,187.49,20204.0,186.78,187.79,186.67,187.49,20204.0
2018-10-05 14:30:00,187.42,188.43,187.42,188.25,31324.0,187.42,188.43,187.42,188.25,31324.0
2018-10-05 15:00:00,188.28,189.01,188.2,188.34,34706.0,188.28,189.01,188.2,188.34,34706.0
2018-10-05 15:30:00,188.41,188.72,187.88,188.02,77094.0,188.41,188.72,187.88,188.02,77094.0
2018-10-08 09:30:00,186.95,187.46,185.48,187.07,41263.0,186.95,187.46,185.48,187.07,41263.0
2018-10-08 10:00:00,187.15,187.7,186.87,187.21,51647.0,187.15,187.7,186.87,187.21,51647.0
2018-10-08 10:30:00,187.38,187.38,186.09,186.79,42582.0,187.38,187.38,186.09,186.79,42582.0
2018-10-08 11:00:00,186.75,186.9,185.83,186.03,37979.0,186.75,186.9,185.83,186.03,37979.0
2018-10-08 11:30:00,186.11,186.15,184.2,185.09,39099.0,186.11,186.15,184.2,185.09,39099.0
2018-10-08 12:00:00,184.99,185.16,184.15,185.12,25482.0,184.99,185.16,184.15,185.12,25482.0
2018-10-08 12:30:00,185.02,185.02,183.82,183.83,18559.0,185.02,185.02,183.82,183.83,18559.0
2018-10-08 13:00:00,183.75,184.25,183.63,184.05,42947.0,183.75,184.25,183.63,184.05,42947.0
2018-10-08 13:30:00,184.03,184.86,184.03,184.43,27363.0,184.03,184.86,184.03,184.43,27363.0
2018-10-08 14:00:00,184.33,185.2,184.15,184.83,30637.0,184.33,185.2,184.15,184.83,30637.0
2018-10-08 14:30:00,184.92,186.17,184.78,185.44,28034.0,184.92,186.17,184.78,185.44,28034.0
2018-10-08 15:00:00,185.42,186.17,185.35,185.46,35531.0,185.42,186.17,185.35,185.46,35531.0
2018-10-08 15:30:00,185.47,185.86,185.28,185.34,114380.0,185.47,185.86,185.28,185.34,114380.0
2018-10-09 09:30:00,185.34,186.96,184.78,186.52,46693.0,185.34,186.96,184.78,186.52,46693.0
2018-10-09 10:00:00,186.52,187.51,185.88,187.43,51219.0,186.52,187.51,185.88,187.43,51219.0
2018-10-09 10:30:00,187.55,187.96,186.21,186.22,28915.0,187.55,187.96,186.21,186.22,28915.0
2018-10-09 11:00:00,186.16,186.76,185.67,186.65,17816.0,186.16,186.76,185.67,186.65,17816.0
2018-10-09 11:30:00,186.64,187.16,186.22,187.16,19902.0,186.64,187.16,186.22,187.16,19902.0
2018-10-09 12:00:00,187.19,187.39,186.26,186.26,21403.0,187.19,187.39,186.26,186.26,21403.0
2018-10-09 12:30:00,186.05,186.42,185.65,185.93,14460.0,186.05,186.42,185.65,185.93,14460.0
2018-10-09 13:00:00,185.82,186.54,185.5,186.47,15942.0,185.82,186.54,185.5,186.47,15942.0
2018-10-09 13:30:00,186.45,186.51,185.96,186.31,12728.0,186.45,186.51,185.96,186.31,12728.0
2018-10-09 14:00:00,186.17,186.83,185.99,186.41,37311.0,186.17,186.83,185.99,186.41,37311.0
2018-10-09 14:30:00,186.33,186.69,185.55,186.62,21027.0,186.33,186.69,185.55,186.62,21027.0
2018-10-09 15:00:00,186.56,186.78,185.57,185.78,20102.0,186.56,186.78,185.57,185.78,20102.0
2018-10-09 15:30:00,185.78,186.25,185.58,185.67,84805.0,185.78,186.25,185.58,185.67,84805.0
2018-10-10 09:30:00,184.92,185.61,182.6,183.18,44347.0,184.92,185.61,182.6,183.18,44347.0
2018-10-10 10:00:00,183.18,184.72,182.45,184.63,60723.0,183.18,184.72,182.45,184.63,60723.0
2018-10-10 10:30:00,184.68,185.29,183.5,183.83,27628.0,184.68,185.29,183.5,183.83,27628.0
2018-10-10 11:00:00,183.72,183.97,183.04,183.87,29360.0,183.72,183.97,183.04,183.87,29360.0
2018-10-10 11:30:00,183.68,183.77,183.13,183.44,16079.0,183.68,183.77,183.13,183.44,16079.0
2018-10-10 12:00:00,183.24,183.98,182.81,183.31,44813.0,183.24,183.98,182.81,183.31,44813.0
2018-10-10 12:30:00,183.25,183.35,182.79,182.99,23922.0,183.25,183.35,182.79,182.99,23922.0
2018-10-10 13:00:00,182.93,182.99,182.16,182.2,74231.0,182.93,182.99,182.16,182.2,74231.0
2018-10-10 13:30:00,182.16,182.17,180.72,180.87,104310.0,182.16,182.17,180.72,180.87,104310.0
2018-10-10 14:00:00,180.93,180.95,179.55,180.28,78916.0,180.93,180.95,179.55,180.28,78916.0
2018-10-10 14:30:00,180.31,180.54,178.68,179.42,74996.0,180.31,180.54,178.68,179.42,74996.0
2018-10-10 15:00:00,179.31,179.4,177.91,178.79,91903.0,179.31,179.4,177.91,178.79,91903.0
2018-10-10 15:30:00,178.75,178.75,176.22,176.43,278507.0,178.75,178.75,176.22,176.43,278507.0
2018-10-11 09:30:00,175.49,175.89,172.26,175.15,163831.0,175.49,175.89,172.26,175.15,163831.0
2018-10-11 10:00:00,175.07,175.75,172.92,173.61,154268.0,175.07,175.75,172.92,173.61,154268.0
2018-10-11 10:30:00,173.58,174.26,173.27,173.78,49184.0,173.58,174.26,173.27,173.78,49184.0
2018-10-11 11:00:00,173.65,173.81,171.66,172.49,57530.0,173.65,173.81,171.66,172.49,57530.0
2018-10-11 11:30:00,172.24,175.05,172.13,173.98,52156.0,172.24,175.05,172.13,173.98,52156.0
2018-10-11 12:00:00,174.06,176.22,173.85,175.35,51458.0,174.06,176.22,173.85,175.35,51458.0
2018-10-11 12:30:00,175.29,176.24,174.79,176.11,58043.0,175.29,176.24,174.79,176.11,58043.0
2018-10-11 13:00:00,176.0,177.28,175.27,176.67,135047.0,176.0,177.28,175.27,176.67,135047.0
2018-10-11 13:30:00,176.81,176.84,175.14,176.24,57044.0,176.81,176.84,175.14,176.24,57044.0
2018-10-11 14:00:00,176.17,176.36,175.1,175.66,96038.0,176.17,176.36,175.1,175.66,96038.0
2018-10-11 14:30:00,175.67,175.71,173.8,175.4,204521.0,175.67,175.71,173.8,175.4,204521.0
2018-10-11 15:00:00,175.35,177.84,174.59,177.14,126430.0,175.35,177.84,174.59,177.14,126430.0
2018-10-11 15:30:00,177.0,177.39,175.2,175.65,293796.0,177.0,177.39,175.2,175.65,293796.0
2018-10-12 09:30:00,177.2,178.99,176.88,178.5,89841.0,177.2,178.99,176.88,178.5,89841.0
2018-10-12 10:00:00,178.45,178.48,176.42,177.95,55511.0,178.45,178.48,176.42,177.95,55511.0
2018-10-12 10:30:00,177.81,179.14,177.74,178.34,36753.0,177.81,179.14,177.74,178.34,36753.0
2018-10-12 11:00:00,178.37,178.48,177.62,177.96,25285.0,178.37,178.48,177.62,177.96,25285.0
2018-10-12 11:30:00,177.84,178.44,177.14,177.58,47620.0,177.84,178.44,177.14,177.58,47620.0
2018-10-12 12:00:00,177.5,178.08,177.1,177.41,32591.0,177.5,178.08,177.1,177.41,32591.0
2018-10-12 12:30:00,177.41,177.5,175.9,176.93,27321.0,177.41,177.5,175.9,176.93,27321.0
2018-10-12 13:00:00,176.88,178.62,176.6,178.03,30199.0,176.88,178.62,176.6,178.03,30199.0
2018-10-12 13:30:00,178.01,178.35,177.33,177.9,33688.0,178.01,178.35,177.33,177.9,33688.0
2018-10-12 14:00:00,177.8,178.44,177.17,178.41,33599.0,177.8,178.44,177.17,178.41,33599.0
2018-10-12 14:30:00,178.33,178.81,177.41,178.81,27393.0,178.33,178.81,177.41,178.81,27393.0
2018-10-12 15:00:00,178.85,180.27,178.52,180.07,52498.0,178.85,180.27,178.52,180.07,52498.0
2018-10-12 15:30:00,180.02,182.19,179.7,181.39,284918.0,180.02,182.19,179.7,181.39,284918.0
2018-10-15 09:30:00,180.8,181.0,179.17,179.41,57486.0,180.8,181.0,179.17,179.41,57486.0
2018-10-15 10:00:00,179.22,180.05,178.85,179.65,86986.0,179.22,180.05,178.85,179.65,86986.0
2018-10-15 10:30:00,179.3,179.6,178.1,179.02,41405.0,179.3,179.6,178.1,179.02,41405.0
2018-10-15 11:00:00,179.19,180.1,178.92,179.94,35842.0,179.19,180.1,178.92,179.94,35842.0
2018-10-15 11:30:00,179.98,180.19,179.23,179.34,32300.0,179.98,180.19,179.23,179.34,32300.0
2018-10-15 12:00:00,179.43,179.82,178.97,178.97,42439.0,179.43,179.82,178.97,178.97,42439.0
2018-10-15 12:30:00,178.86,179.18,178.27,178.27,37728.0,178.86,179.18,178.27,178.27,37728.0
2018-10-15 13:00:00,178.31,179.4,178.31,179.33,56084.0,178.31,179.4,178.31,179.33,56084.0
2018-10-15 13:30:00,179.27,180.59,179.18,179.68,72288.0,179.27,180.59,179.18,179.68,72288.0
2018-10-15 14:00:00,179.75,179.76,178.7,178.7,20003.0,179.75,179.76,178.7,178.7,20003.0
2018-10-15 14:30:00,178.63,179.8,178.48,179.22,35218.0,178.63,179.8,178.48,179.22,35218.0
2018-10-15 15:00:00,179.35,180.1,178.85,178.9,26826.0,179.35,180.1,178.85,178.9,26826.0
2018-10-15 15:30:00,178.86,179.04,177.59,177.6,144992.0,178.86,179.04,177.59,177.6,144992.0
2018-10-16 09:30:00,178.87,181.38,178.45,181.0,84629.0,178.87,181.38,178.45,181.0,84629.0
2018-10-16 10:00:00,180.98,181.97,180.76,181.0,53265.0,180.98,181.97,180.76,181.0,53265.0
2018-10-16 10:30:00,181.08,182.4,181.07,182.19,57715.0,181.08,182.4,181.07,182.19,57715.0
2018-10-16 11:00:00,182.22,183.02,181.92,183.0,39713.0,182.22,183.02,181.92,183.0,39713.0
2018-10-16 11:30:00,182.84,183.18,182.19,183.02,32282.0,182.84,183.18,182.19,183.02,32282.0
2018-10-16 12:00:00,183.15,184.04,182.97,183.44,55866.0,183.15,184.04,182.97,183.44,55866.0
2018-10-16 12:30:00,183.41,183.98,183.14,183.75,22900.0,183.41,183.98,183.14,183.75,22900.0
2018-10-16 13:00:00,183.86,184.81,183.86,184.8,37645.0,183.86,184.81,183.86,184.8,37645.0
2018-10-16 13:30:00,184.72,184.97,183.9,184.05,34100.0,184.72,184.97,183.9,184.05,34100.0
2018-10-16 14:00:00,184.05,185.05,184.0,185.05,36749.0,184.05,185.05,184.0,185.05,36749.0
2018-10-16 14:30:00,185.1,185.37,184.53,184.58,33515.0,185.1,185.37,184.53,184.58,33515.0
2018-10-16 15:00:00,184.62,185.13,184.31,185.07,44608.0,184.62,185.13,184.31,185.07,44608.0
2018-10-16 15:30:00,185.06,185.78,184.94,185.42,242760.0,185.06,185.78,184.94,185.42,242760.0
2018-10-17 09:30:00,185.26,185.37,183.16,183.16,54818.0,185.26,185.37,183.16,183.16,54818.0
2018-10-17 10:00:00,183.06,183.93,182.72,183.27,32355.0,183.06,183.93,182.72,183.27,32355.0
2018-10-17 10:30:00,183.2,183.2,181.91,182.24,42446.0,183.2,183.2,181.91,182.24,42446.0
2018-10-17 11:00:00,182.15,182.64,181.72,182.32,24124.0,182.15,182.64,181.72,182.32,24124.0
2018-10-17 11:30:00,182.44,183.49,182.0,183.38,23477.0,182.44,183.49,182.0,183.38,23477.0
2018-10-17 12:00:00,183.29,184.39,183.11,183.96,27205.0,183.29,184.39,183.11,183.96,27205.0
2018-10-17 12:30:00,183.84,184.21,183.43,183.59,14596.0,183.84,184.21,183.43,183.59,14596.0
2018-10-17 13:00:00,183.66,184.78,183.66,184.03,18068.0,183.66,184.78,183.66,184.03,18068.0
2018-10-17 13:30:00,184.1,184.34,183.82,183.95,16109.0,184.1,184.34,183.82,183.95,16109.0
2018-10-17 14:00:00,183.78,184.19,183.09,183.46,46009.0,183.78,184.19,183.09,183.46,46009.0
2018-10-17 14:30:00,183.19,184.99,183.19,184.79,24617.0,183.19,184.99,183.19,184.79,24617.0
2018-10-17 15:00:00,184.72,185.65,184.64,185.55,35941.0,184.72,185.65,184.64,185.55,35941.0
2018-10-17 15:30:00,185.47,185.84,184.92,185.51,107532.0,185.47,185.84,184.92,185.51,107532.0
2018-10-18 09:30:00,184.29,184.29,176.71,177.98,416130.0,184.29,184.29,176.71,177.98,416130.0
2018-10-18 10:00:00,177.96,180.09,177.41,179.36,203407.0,177.96,180.09,177.41,179.36,203407.0
2018-10-18 10:30:00,179.52,180.09,178.18,178.8,193189.0,179.52,180.09,178.18,178.8,193189.0
2018-10-18 11:00:00,178.73,178.8,177.32,178.19,116306.0,178.73,178.8,177.32,178.19,116306.0
2018-10-18 11:30:00,178.16,178.28,176.74,177.42,205264.0,178.16,178.28,176.74,177.42,205264.0
2018-10-18 12:00:00,177.38,178.06,177.35,177.78,68249.0,177.38,178.06,177.35,177.78,68249.0
2018-10-18 12:30:00,177.82,178.48,177.5,177.5,73007.0,177.82,178.48,177.5,177.5,73007.0
2018-10-18 13:00:00,177.5,177.71,173.8,174.94,127114.0,177.5,177.71,173.8,174.94,127114.0
2018-10-18 13:30:00,175.05,177.0,174.9,176.06,56569.0,175.05,177.0,174.9,176.06,56569.0
2018-10-18 14:00:00,176.08,177.8,176.08,177.8,93784.0,176.08,177.8,176.08,177.8,93784.0
2018-10-18 14:30:00,177.63,179.45,177.54,179.21,97746.0,177.63,179.45,177.54,179.21,97746.0
2018-10-18 15:00:00,179.26,179.4,177.57,178.08,124011.0,179.26,179.4,177.57,178.08,124011.0
2018-10-18 15:30:00,178.08,178.97,177.35,178.95,313065.0,178.08,178.97,177.35,178.95,313065.0
2018-10-19 09:30:00,179.35,181.13,178.85,179.6,200693.0,179.35,181.13,178.85,179.6,200693.0
2018-10-19 10:00:00,179.53,180.55,179.18,179.64,83646.0,179.53,180.55,179.18,179.64,83646.0
2018-10-19 10:30:00,179.62,180.2,177.74,177.94,71411.0,179.62,180.2,177.74,177.94,71411.0
2018-10-19 11:00:00,178.01,178.34,177.36,177.38,45707.0,178.01,178.34,177.36,177.38,45707.0
2018-10-19 11:30:00,177.37,177.61,175.38,176.15,115970.0,177.37,177.61,175.38,176.15,115970.0
2018-10-19 12:00:00,176.16,176.19,175.05,175.36,44118.0,176.16,176.19,175.05,175.36,44118.0
2018-10-19 12:30:00,175.33,176.92,175.1,176.84,35822.0,175.33,176.92,175.1,176.84,35822.0
2018-10-19 13:00:00,176.9,177.99,176.47,177.99,36028.0,176.9,177.99,176.47,177.99,36028.0
2018-10-19 13:30:00,177.92,177.99,176.07,176.08,28103.0,177.92,177.99,176.07,176.08,28103.0
2018-10-19 14:00:00,176.07,176.64,175.28,176.35,44091.0,176.07,176.64,175.28,176.35,44091.0
2018-10-19 14:30:00,176.31,177.34,176.3,176.71,32015.0,176.31,177.34,176.3,176.71,32015.0
2018-10-19 15:00:00,176.87,177.11,175.78,177.0,106076.0,176.87,177.11,175.78,177.0,106076.0
2018-10-19 15:30:00,176.85,176.85,175.5,175.66,365118.0,176.85,176.85,175.5,175.66,365118.0
2018-10-22 09:30:00,175.53,176.91,174.44,174.71,113923.0,175.53,176.91,174.44,174.71,113923.0
2018-10-22 10:00:00,174.75,175.19,172.69,173.31,82666.0,174.75,175.19,172.69,173.31,82666.0
2018-10-22 10:30:00,173.19,175.66,173.19,175.26,57319.0,173.19,175.66,173.19,175.26,57319.0
2018-10-22 11:00:00,175.23,175.28,173.82,174.49,92708.0,175.23,175.28,173.82,174.49,92708.0
2018-10-22 11:30:00,174.47,174.89,173.95,174.14,38819.0,174.47,174.89,173.95,174.14,38819.0
2018-10-22 12:00:00,174.22,175.43,173.84,175.43,65385.0,174.22,175.43,173.84,175.43,65385.0
2018-10-22 12:30:00,175.34,177.04,175.32,177.01,61087.0,175.34,177.04,175.32,177.01,61087.0
2018-10-22 13:00:00,176.91,177.94,176.16,177.28,45469.0,176.91,177.94,176.16,177.28,45469.0
2018-10-22 13:30:00,177.16,177.42,176.14,176.52,90812.0,177.16,177.42,176.14,176.52,90812.0
2018-10-22 14:00:00,176.55,177.46,176.46,177.05,48898.0,176.55,177.46,176.46,177.05,48898.0
2018-10-22 14:30:00,176.91,178.43,176.91,178.34,76509.0,176.91,178.43,176.91,178.34,76509.0
2018-10-22 15:00:00,178.26,178.61,177.66,177.99,138514.0,178.26,178.61,177.66,177.99,138514.0
2018-10-22 15:30:00,177.95,178.02,177.05,177.4,237253.0,177.95,178.02,177.05,177.4,237253.0
2018-10-23 09:30:00,175.86,176.87,174.96,175.25,89982.0,175.86,176.87,174.96,175.25,89982.0
2018-10-23 10:00:00,175.29,175.41,171.75,172.8,144544.0,175.29,175.41,171.75,172.8,144544.0
2018-10-23 10:30:00,172.91,173.39,170.8,171.5,178403.0,172.91,173.39,170.8,171.5,178403.0
2018-10-23 11:00:00,171.57,172.3,171.17,171.87,124142.0,171.57,172.3,171.17,171.87,124142.0
2018-10-23 11:30:00,171.97,172.11,171.36,171.44,36302.0,171.97,172.11,171.36,171.44,36302.0
2018-10-23 12:00:00,171.44,172.84,171.44,172.62,69908.0,171.44,172.84,171.44,172.62,69908.0
2018-10-23 12:30:00,172.62,173.78,172.39,173.24,128162.0,172.62,173.78,172.39,173.24,128162.0
2018-10-23 13:00:00,173.19,174.58,173.17,173.98,46467.0,173.19,174.58,173.17,173.98,46467.0
2018-10-23 13:30:00,173.9,174.8,173.69,174.69,47149.0,173.9,174.8,173.69,174.69,47149.0
2018-10-23 14:00:00,174.76,176.75,174.6,175.74,41294.0,174.76,176.75,174.6,175.74,41294.0
2018-10-23 14:30:00,175.72,177.03,175.49,176.56,100431.0,175.72,177.03,175.49,176.56,100431.0
2018-10-23 15:00:00,176.57,176.81,175.59,175.79,84693.0,176.57,176.81,175.59,175.79,84693.0
2018-10-23 15:30:00,175.8,175.91,173.97,174.17,275035.0,175.8,175.91,173.97,174.17,275035.0
2018-10-24 09:30:00,175.02,175.74,172.71,173.88,103801.0,175.02,175.74,172.71,173.88,103801.0
2018-10-24 10:00:00,173.97,174.47,172.0,172.0,66660.0,173.97,174.47,172.0,172.0,66660.0
2018-10-24 10:30:00,171.93,172.97,171.03,171.03,66314.0,171.93,172.97,171.03,171.03,66314.0
2018-10-24 11:00:00,171.03,171.3,169.31,170.38,102580.0,171.03,171.3,169.31,170.38,102580.0
2018-10-24 11:30:00,170.46,172.14,170.0,171.83,38870.0,170.46,172.14,170.0,171.83,38870.0
2018-10-24 12:00:00,171.97,171.97,170.6,171.15,41413.0,171.97,171.97,170.6,171.15,41413.0
2018-10-24 12:30:00,171.09,171.19,170.2,170.22,148000.0,171.09,171.19,170.2,170.22,148000.0
2018-10-24 13:00:00,170.17,170.17,168.88,169.11,55207.0,170.17,170.17,168.88,169.11,55207.0
2018-10-24 13:30:00,169.22,169.24,167.21,167.46,113911.0,169.22,169.24,167.21,167.46,113911.0
2018-10-24 14:00:00,167.57,168.42,166.71,168.14,109912.0,167.57,168.42,166.71,168.14,109912.0
2018-10-24 14:30:00,168.24,168.25,166.25,166.65,76050.0,168.24,168.25,166.25,166.65,76050.0
2018-10-24 15:00:00,166.33,166.34,164.65,164.73,143192.0,166.33,166.34,164.65,164.73,143192.0
2018-10-24 15:30:00,164.72,165.72,162.53,163.26,366360.0,164.72,165.72,162.53,163.26,366360.0
2018-10-25 09:30:00,157.0,165.48,153.0,164.83,390965.0,157.0,165.48,153.0,164.83,390965.0
2018-10-25 10:00:00,164.83,166.9,162.09,162.34,182990.0,164.83,166.9,162.09,162.34,182990.0
2018-10-25 10:30:00,162.35,166.73,162.13,163.17,161010.0,162.35,166.73,162.13,163.17,161010.0
2018-10-25 11:00:00,163.06,164.55,160.73,163.26,129947.0,163.06,164.55,160.73,163.26,129947.0
2018-10-25 11:30:00,163.38,164.14,161.36,162.77,77805.0,163.38,164.14,161.36,162.77,77805.0
2018-10-25 12:00:00,162.75,163.01,161.08,161.9,97761.0,162.75,163.01,161.08,161.9,97761.0
2018-10-25 12:30:00,161.77,163.36,161.77,163.01,64151.0,161.77,163.36,161.77,163.01,64151.0
2018-10-25 13:00:00,163.13,163.9,162.32,163.07,74749.0,163.13,163.9,162.32,163.07,74749.0
2018-10-25 13:30:00,163.15,163.7,162.89,163.27,78116.0,163.15,163.7,162.89,163.27,78116.0
2018-10-25 14:00:00,163.23,165.06,163.15,165.02,113646.0,163.23,165.06,163.15,165.02,113646.0
2018-10-25 14:30:00,164.87,167.0,164.86,165.64,143253.0,164.87,167.0,164.86,165.64,143253.0
2018-10-25 15:00:00,165.64,166.15,165.09,165.34,124831.0,165.64,166.15,165.09,165.34,124831.0
2018-10-25 15:30:00,165.35,166.15,164.55,165.65,364670.0,165.35,166.15,164.55,165.65,364670.0
2018-10-26 09:30:00,162.1,168.24,160.68,166.33,199385.0,162.1,168.24,160.68,166.33,199385.0
2018-10-26 10:00:00,166.13,166.26,163.58,163.78,109716.0,166.13,166.26,163.58,163.78,109716.0
2018-10-26 10:30:00,163.81,164.65,163.38,163.81,66188.0,163.81,164.65,163.38,163.81,66188.0
2018-10-26 11:00:00,163.67,167.45,163.64,167.25,75860.0,163.67,167.45,163.64,167.25,75860.0
2018-10-26 11:30:00,167.15,168.42,166.4,166.81,79863.0,167.15,168.42,166.4,166.81,79863.0
2018-10-26 12:00:00,166.78,167.92,166.42,167.81,58392.0,166.78,167.92,166.42,167.81,58392.0
2018-10-26 12:30:00,167.73,171.3,167.39,170.45,216536.0,167.73,171.3,167.39,170.45,216536.0
2018-10-26 13:00:00,170.3,171.39,168.76,168.93,111665.0,170.3,171.39,168.76,168.93,111665.0
2018-10-26 13:30:00,168.92,168.96,167.55,168.35,66687.0,168.92,168.96,167.55,168.35,66687.0
2018-10-26 14:00:00,168.2,169.82,168.19,169.82,117353.0,168.2,169.82,168.19,169.82,117353.0
2018-10-26 14:30:00,169.61,169.91,167.86,168.04,121716.0,169.61,169.91,167.86,168.04,121716.0
2018-10-26 15:00:00,167.84,169.33,166.24,168.82,151551.0,167.84,169.33,166.24,168.82,151551.0
2018-10-26 15:30:00,168.71,170.21,167.68,169.51,374895.0,168.71,170.21,167.68,169.51,374895.0
2018-10-29 09:30:00,174.98,174.98,171.61,173.99,194124.0,174.98,174.98,171.61,173.99,194124.0
2018-10-29 10:00:00,174.05,174.31,172.2,173.78,83562.0,174.05,174.31,172.2,173.78,83562.0
2018-10-29 10:30:00,173.63,174.32,173.32,173.52,67728.0,173.63,174.32,173.32,173.52,67728.0
2018-10-29 11:00:00,173.55,173.72,171.4,171.77,71541.0,173.55,173.72,171.4,171.77,71541.0
2018-10-29 11:30:00,171.84,172.23,170.74,170.74,50715.0,171.84,172.23,170.74,170.74,50715.0
2018-10-29 12:00:00,170.82,171.46,170.25,170.42,60792.0,170.82,171.46,170.25,170.42,60792.0
2018-10-29 12:30:00,170.34,171.3,170.22,170.84,141399.0,170.34,171.3,170.22,170.84,141399.0
2018-10-29 13:00:00,170.9,171.19,170.46,170.64,78440.0,170.9,171.19,170.46,170.64,78440.0
2018-10-29 13:30:00,170.65,171.2,170.36,170.58,68385.0,170.65,171.2,170.36,170.58,68385.0
2018-10-29 14:00:00,170.64,171.1,169.61,170.2,109378.0,170.64,171.1,169.61,170.2,109378.0
2018-10-29 14:30:00,170.03,171.15,169.78,171.15,172515.0,170.03,171.15,169.78,171.15,172515.0
2018-10-29 15:00:00,171.06,171.06,169.48,169.98,157651.0,171.06,171.06,169.48,169.98,157651.0
2018-10-29 15:30:00,169.9,170.7,167.35,170.57,349148.0,169.9,170.7,167.35,170.57,349148.0
2018-10-30 09:30:00,171.57,173.46,169.96,172.87,89248.0,171.57,173.46,169.96,172.87,89248.0
2018-10-30 10:00:00,172.87,173.05,170.78,171.07,80271.0,172.87,173.05,170.78,171.07,80271.0
2018-10-30 10:30:00,171.12,171.34,168.7,168.97,45086.0,171.12,171.34,168.7,168.97,45086.0
2018-10-30 11:00:00,168.95,170.9,168.46,170.75,57246.0,168.95,170.9,168.46,170.75,57246.0
2018-10-30 11:30:00,170.68,171.56,170.42,170.48,56063.0,170.68,171.56,170.42,170.48,56063.0
2018-10-30 12:00:00,170.61,171.01,170.18,170.5,48917.0,170.61,171.01,170.18,170.5,48917.0
2018-10-30 12:30:00,170.5,170.58,169.39,169.54,41567.0,170.5,170.58,169.39,169.54,41567.0
2018-10-30 13:00:00,169.42,169.69,168.71,169.01,40000.0,169.42,169.69,168.71,169.01,40000.0
2018-10-30 13:30:00,169.01,170.16,168.5,170.03,48117.0,169.01,170.16,168.5,170.03,48117.0
2018-10-30 14:00:00,170.15,170.2,169.01,169.37,41623.0,170.15,170.2,169.01,169.37,41623.0
2018-10-30 14:30:00,169.3,171.06,169.08,170.85,54377.0,169.3,171.06,169.08,170.85,54377.0
2018-10-30 15:00:00,170.85,171.43,170.18,171.11,67527.0,170.85,171.43,170.18,171.11,67527.0
2018-10-30 15:30:00,171.22,171.72,170.83,171.48,188025.0,171.22,171.72,170.83,171.48,188025.0
2018-10-31 09:30:00,172.09,174.28,172.09,173.58,73291.0,172.09,174.28,172.09,173.58,73291.0
2018-10-31 10:00:00,173.46,173.59,171.86,172.32,46463.0,173.46,173.59,171.86,172.32,46463.0
2018-10-31 10:30:00,172.31,173.05,171.02,171.2,35951.0,172.31,173.05,171.02,171.2,35951.0
2018-10-31 11:00:00,171.32,171.84,170.81,171.48,25711.0,171.32,171.84,170.81,171.48,25711.0
2018-10-31 11:30:00,171.35,171.62,170.68,171.37,33391.0,171.35,171.62,170.68,171.37,33391.0
2018-10-31 12:00:00,171.28,171.47,170.52,170.73,24439.0,171.28,171.47,170.52,170.73,24439.0
2018-10-31 12:30:00,170.83,172.08,170.74,171.84,28719.0,170.83,172.08,170.74,171.84,28719.0
2018-10-31 13:00:00,171.82,172.79,171.81,172.33,27329.0,171.82,172.79,171.81,172.33,27329.0
2018-10-31 13:30:00,172.29,172.97,171.81,172.85,92252.0,172.29,172.97,171.81,172.85,92252.0
2018-10-31 14:00:00,172.84,173.68,172.65,172.95,53750.0,172.84,173.68,172.65,172.95,53750.0
2018-10-31 14:30:00,172.96,172.96,172.2,172.25,59239.0,172.96,172.96,172.2,172.25,59239.0
2018-10-31 15:00:00,172.17,172.28,171.11,171.25,115021.0,172.17,172.28,171.11,171.25,115021.0
2018-10-31 15:30:00,171.24,171.45,169.42,169.46,290435.0,171.24,171.45,169.42,169.46,290435.0
2018-11-01 09:30:00,169.51,171.54,169.25,170.03,74146.0,169.51,171.54,169.25,170.03,74146.0
2018-11-01 10:00:00,169.92,171.23,169.34,170.99,65745.0,169.92,171.23,169.34,170.99,65745.0
2018-11-01 10:30:00,170.99,172.47,170.85,172.19,46414.0,170.99,172.47,170.85,172.19,46414.0
2018-11-01 11:00:00,172.23,172.57,171.49,172.44,67068.0,172.23,172.57,171.49,172.44,67068.0
2018-11-01 11:30:00,172.41,172.67,171.9,172.36,55177.0,172.41,172.67,171.9,172.36,55177.0
2018-11-01 12:00:00,172.44,172.88,171.88,172.33,37935.0,172.44,172.88,171.88,172.33,37935.0
2018-11-01 12:30:00,172.31,173.18,172.2,173.13,43681.0,172.31,173.18,172.2,173.13,43681.0
2018-11-01 13:00:00,173.2,173.78,172.87,173.64,56274.0,173.2,173.78,172.87,173.64,56274.0
2018-11-01 13:30:00,173.77,174.09,173.15,173.2,34729.0,173.77,174.09,173.15,173.2,34729.0
2018-11-01 14:00:00,173.22,174.03,172.79,173.74,50863.0,173.22,174.03,172.79,173.74,50863.0
2018-11-01 14:30:00,173.74,174.63,173.49,174.56,46747.0,173.74,174.63,173.49,174.56,46747.0
2018-11-01 15:00:00,174.6,174.67,174.01,174.22,54030.0,174.6,174.67,174.01,174.22,54030.0
2018-11-01 15:30:00,174.22,175.75,174.02,175.28,259673.0,174.22,175.75,174.02,175.28,259673.0
2018-11-02 09:30:00,176.19,177.25,173.29,173.68,68182.0,176.19,177.25,173.29,173.68,68182.0
2018-11-02 10:00:00,173.34,173.6,171.79,172.03,36113.0,173.34,173.6,171.79,172.03,36113.0
2018-11-02 10:30:00,171.68,172.78,171.18,172.55,54178.0,171.68,172.78,171.18,172.55,54178.0
2018-11-02 11:00:00,172.66,173.69,171.7,173.14,211208.0,172.66,173.69,171.7,173.14,211208.0
2018-11-02 11:30:00,173.14,173.59,172.97,173.45,28299.0,173.14,173.59,172.97,173.45,28299.0
2018-11-02 12:00:00,173.66,173.66,171.9,172.8,97054.0,173.66,173.66,171.9,172.8,97054.0
2018-11-02 12:30:00,172.88,172.88,171.76,171.95,64776.0,172.88,172.88,171.76,171.95,64776.0
2018-11-02 13:00:00,171.81,173.07,171.11,172.87,50668.0,171.81,173.07,171.11,172.87,50668.0
2018-11-02 13:30:00,172.75,173.43,172.42,172.81,44037.0,172.75,173.43,172.42,172.81,44037.0
2018-11-02 14:00:00,172.94,173.73,172.07,173.73,64985.0,172.94,173.73,172.07,173.73,64985.0
2018-11-02 14:30:00,173.75,173.79,172.85,173.1,38419.0,173.75,173.79,172.85,173.1,38419.0
2018-11-02 15:00:00,173.2,173.91,172.71,173.65,49496.0,173.2,173.91,172.71,173.65,49496.0
2018-11-02 15:30:00,173.52,173.71,172.98,173.25,95832.0,173.52,173.71,172.98,173.25,95832.0
2018-11-05 09:30:00,172.08,174.66,171.7,173.65,80099.0,172.08,174.66,171.7,173.65,80099.0
2018-11-05 10:00:00,173.64,173.95,172.07,172.38,39797.0,173.64,173.95,172.07,172.38,39797.0
2018-11-05 10:30:00,172.49,174.1,172.28,173.93,28020.0,172.49,174.1,172.28,173.93,28020.0
2018-11-05 11:00:00,173.86,174.65,173.8,173.97,17638.0,173.86,174.65,173.8,173.97,17638.0
2018-11-05 11:30:00,173.86,174.5,173.53,174.5,27029.0,173.86,174.5,173.53,174.5,27029.0
2018-11-05 12:00:00,174.38,174.67,173.92,174.33,18748.0,174.38,174.67,173.92,174.33,18748.0
2018-11-05 12:30:00,174.31,174.37,173.47,173.68,18656.0,174.31,174.37,173.47,173.68,18656.0
2018-11-05 13:00:00,173.54,174.05,173.49,173.59,14943.0,173.54,174.05,173.49,173.59,14943.0
2018-11-05 13:30:00,173.5,174.27,173.49,174.1,18408.0,173.5,174.27,173.49,174.1,18408.0
2018-11-05 14:00:00,174.08,174.3,173.55,174.19,26831.0,174.08,174.3,173.55,174.19,26831.0
2018-11-05 14:30:00,174.11,175.15,174.06,174.73,42746.0,174.11,175.15,174.06,174.73,42746.0
2018-11-05 15:00:00,174.74,174.81,174.04,174.39,42325.0,174.74,174.81,174.04,174.39,42325.0
2018-11-05 15:30:00,174.34,175.15,174.2,174.6,115341.0,174.34,175.15,174.2,174.6,115341.0
2018-11-06 09:30:00,175.1,177.37,174.3,176.67,75458.0,175.1,177.37,174.3,176.67,75458.0
2018-11-06 10:00:00,176.55,176.89,175.89,176.65,67271.0,176.55,176.89,175.89,176.65,67271.0
2018-11-06 10:30:00,176.71,176.95,175.7,176.72,52334.0,176.71,176.95,175.7,176.72,52334.0
2018-11-06 11:00:00,176.69,176.91,175.61,176.01,65583.0,176.69,176.91,175.61,176.01,65583.0
2018-11-06 11:30:00,176.07,177.89,175.97,177.63,44215.0,176.07,177.89,175.97,177.63,44215.0
2018-11-06 12:00:00,177.52,177.98,177.1,177.85,24753.0,177.52,177.98,177.1,177.85,24753.0
2018-11-06 12:30:00,177.85,178.35,176.85,176.87,27305.0,177.85,178.35,176.85,176.87,27305.0
2018-11-06 13:00:00,176.89,177.63,176.7,176.7,52661.0,176.89,177.63,176.7,176.7,52661.0
2018-11-06 13:30:00,176.69,176.75,175.72,175.72,25916.0,176.69,176.75,175.72,175.72,25916.0
2018-11-06 14:00:00,175.8,175.87,174.36,174.43,29174.0,175.8,175.87,174.36,174.43,29174.0
2018-11-06 14:30:00,174.23,175.18,174.12,174.86,31713.0,174.23,175.18,174.12,174.86,31713.0
2018-11-06 15:00:00,174.94,174.98,174.44,174.51,38042.0,174.94,174.98,174.44,174.51,38042.0
2018-11-06 15:30:00,174.47,175.39,174.36,175.23,86012.0,174.47,175.39,174.36,175.23,86012.0
2018-11-07 09:30:00,177.34,180.42,176.56,179.93,129309.0,177.34,180.42,176.56,179.93,129309.0
2018-11-07 10:00:00,179.9,181.04,179.57,180.99,46816.0,179.9,181.04,179.57,180.99,46816.0
2018-11-07 10:30:00,180.81,182.56,180.68,181.37,81844.0,180.81,182.56,180.68,181.37,81844.0
2018-11-07 11:00:00,181.46,183.11,181.39,182.5,91040.0,181.46,183.11,181.39,182.5,91040.0
2018-11-07 11:30:00,182.54,183.8,181.74,183.63,41447.0,182.54,183.8,181.74,183.63,41447.0
2018-11-07 12:00:00,183.62,183.62,182.75,183.25,45104.0,183.62,183.62,182.75,183.25,45104.0
2018-11-07 12:30:00,183.23,183.83,182.76,183.41,50141.0,183.23,183.83,182.76,183.41,50141.0
2018-11-07 13:00:00,183.4,184.11,183.19,183.83,59597.0,183.4,184.11,183.19,183.83,59597.0
2018-11-07 13:30:00,183.83,184.14,183.08,183.48,43275.0,183.83,184.14,183.08,183.48,43275.0
2018-11-07 14:00:00,183.5,183.88,182.99,183.27,66623.0,183.5,183.88,182.99,183.27,66623.0
2018-11-07 14:30:00,183.29,184.1,183.16,183.46,53480.0,183.29,184.1,183.16,183.46,53480.0
2018-11-07 15:00:00,183.38,184.02,183.32,183.92,79635.0,183.38,184.02,183.32,183.92,79635.0
2018-11-07 15:30:00,183.88,184.01,183.41,183.93,213117.0,183.88,184.01,183.41,183.93,213117.0
2018-11-08 09:30:00,183.91,185.57,182.04,184.93,70047.0,183.91,185.57,182.04,184.93,70047.0
2018-11-08 10:00:00,184.82,185.12,183.17,183.56,77919.0,184.82,185.12,183.17,183.56,77919.0
2018-11-08 10:30:00,183.55,184.02,182.33,183.6,59344.0,183.55,184.02,182.33,183.6,59344.0
2018-11-08 11:00:00,183.49,184.27,183.44,183.72,30512.0,183.49,184.27,183.44,183.72,30512.0
2018-11-08 11:30:00,183.75,184.47,183.75,184.06,12857.0,183.75,184.47,183.75,184.06,12857.0
2018-11-08 12:00:00,184.06,184.17,183.6,183.61,21245.0,184.06,184.17,183.6,183.61,21245.0
2018-11-08 12:30:00,183.53,183.53,182.87,183.06,21084.0,183.53,183.53,182.87,183.06,21084.0
2018-11-08 13:00:00,183.13,183.4,181.94,181.94,23055.0,183.13,183.4,181.94,181.94,23055.0
2018-11-08 13:30:00,181.93,182.44,181.69,182.28,14986.0,181.93,182.44,181.69,182.28,14986.0
2018-11-08 14:00:00,182.2,182.84,181.73,181.8,23777.0,182.2,182.84,181.73,181.8,23777.0
2018-11-08 14:30:00,181.65,181.85,180.93,181.0,30385.0,181.65,181.85,180.93,181.0,30385.0
2018-11-08 15:00:00,180.9,181.23,180.24,180.34,72024.0,180.9,181.23,180.24,180.34,72024.0
2018-11-08 15:30:00,180.26,180.55,179.63,180.26,210472.0,180.26,180.55,179.63,180.26,210472.0
2018-11-09 09:30:00,179.61,179.61,177.4,178.28,180240.0,179.61,179.61,177.4,178.28,180240.0
2018-11-09 10:00:00,178.23,178.87,176.79,178.34,102269.0,178.23,178.87,176.79,178.34,102269.0
2018-11-09 10:30:00,178.3,179.19,178.25,179.19,112271.0,178.3,179.19,178.25,179.19,112271.0
2018-11-09 11:00:00,179.18,180.29,179.08,179.78,59011.0,179.18,180.29,179.08,179.78,59011.0
2018-11-09 11:30:00,179.76,180.05,178.23,178.38,27083.0,179.76,180.05,178.23,178.38,27083.0
2018-11-09 12:00:00,178.34,179.24,178.24,179.03,90661.0,178.34,179.24,178.24,179.03,90661.0
2018-11-09 12:30:00,178.88,179.41,178.66,178.85,31405.0,178.88,179.41,178.66,178.85,31405.0
2018-11-09 13:00:00,178.82,179.76,178.61,179.3,37926.0,178.82,179.76,178.61,179.3,37926.0
2018-11-09 13:30:00,179.24,179.3,178.28,178.5,53653.0,179.24,179.3,178.28,178.5,53653.0
2018-11-09 14:00:00,178.36,178.55,177.67,178.12,45287.0,178.36,178.55,177.67,178.12,45287.0
2018-11-09 14:30:00,178.11,179.79,178.05,179.37,56469.0,178.11,179.79,178.05,179.37,56469.0
2018-11-09 15:00:00,179.24,180.06,179.0,179.97,39316.0,179.24,180.06,179.0,179.97,39316.0
2018-11-09 15:30:00,179.97,180.56,179.5,180.56,276098.0,179.97,180.56,179.5,180.56,276098.0
2018-11-12 09:30:00,180.55,181.45,175.4,175.54,105036.0,180.55,181.45,175.4,175.54,105036.0
2018-11-12 10:00:00,175.42,176.95,175.18,176.44,72769.0,175.42,176.95,175.18,176.44,72769.0
2018-11-12 10:30:00,176.33,176.59,173.93,174.11,100637.0,176.33,176.59,173.93,174.11,100637.0
2018-11-12 11:00:00,174.03,174.42,171.7,171.7,120640.0,174.03,174.42,171.7,171.7,120640.0
2018-11-12 11:30:00,171.91,173.67,171.91,173.6,84384.0,171.91,173.67,171.91,173.6,84384.0
2018-11-12 12:00:00,173.7,174.43,173.04,173.29,43034.0,173.7,174.43,173.04,173.29,43034.0
2018-11-12 12:30:00,173.26,173.68,172.81,172.88,46808.0,173.26,173.68,172.81,172.88,46808.0
2018-11-12 13:00:00,172.93,173.61,172.19,172.81,106185.0,172.93,173.61,172.19,172.81,106185.0
2018-11-12 13:30:00,172.81,173.85,172.16,173.72,45387.0,172.81,173.85,172.16,173.72,45387.0
2018-11-12 14:00:00,173.83,174.69,173.61,173.61,34751.0,173.83,174.69,173.61,173.61,34751.0
2018-11-12 14:30:00,173.61,174.39,172.87,172.88,45735.0,173.61,174.39,172.87,172.88,45735.0
2018-11-12 15:00:00,172.9,173.48,172.55,172.96,96310.0,172.9,173.48,172.55,172.96,96310.0
2018-11-12 15:30:00,172.96,173.37,171.94,172.85,348587.0,172.96,173.37,171.94,172.85,348587.0
2018-11-13 09:30:00,174.07,175.8,173.51,174.4,56897.0,174.07,175.8,173.51,174.4,56897.0
2018-11-13 10:00:00,174.19,174.19,172.59,172.66,72720.0,174.19,174.19,172.59,172.66,72720.0
2018-11-13 10:30:00,172.65,173.9,172.65,173.43,42379.0,172.65,173.9,172.65,173.43,42379.0
2018-11-13 11:00:00,173.48,175.65,173.48,174.91,38850.0,173.48,175.65,173.48,174.91,38850.0
2018-11-13 11:30:00,174.67,174.97,173.7,173.73,18000.0,174.67,174.97,173.7,173.73,18000.0
2018-11-13 12:00:00,173.82,174.2,173.46,173.8,19390.0,173.82,174.2,173.46,173.8,19390.0
2018-11-13 12:30:00,173.7,173.7,172.61,173.36,38962.0,173.7,173.7,172.61,173.36,38962.0
2018-11-13 13:00:00,173.28,173.6,172.41,172.74,35846.0,173.28,173.6,172.41,172.74,35846.0
2018-11-13 13:30:00,172.78,173.34,172.62,172.88,40474.0,172.78,173.34,172.62,172.88,40474.0
2018-11-13 14:00:00,172.79,172.81,170.97,171.27,35907.0,172.79,172.81,170.97,171.27,35907.0
2018-11-13 14:30:00,171.31,171.7,170.36,170.46,49173.0,171.31,171.7,170.36,170.46,49173.0
2018-11-13 15:00:00,170.46,171.33,170.09,170.72,43729.0,170.46,171.33,170.09,170.72,43729.0
2018-11-13 15:30:00,170.65,171.15,170.07,170.31,88298.0,170.65,171.15,170.07,170.31,88298.0
2018-11-14 09:30:00,171.98,173.33,169.29,169.3,38239.0,171.98,173.33,169.29,169.3,38239.0
2018-11-14 10:00:00,169.29,169.6,165.24,166.24,106510.0,169.29,169.6,165.24,166.24,106510.0
2018-11-14 10:30:00,166.3,167.03,165.63,165.89,92958.0,166.3,167.03,165.63,165.89,92958.0
2018-11-14 11:00:00,165.84,165.84,164.07,164.46,84439.0,165.84,165.84,164.07,164.46,84439.0
2018-11-14 11:30:00,164.46,165.03,163.82,164.41,46428.0,164.46,165.03,163.82,164.41,46428.0
2018-11-14 12:00:00,164.41,165.5,163.48,165.03,89843.0,164.41,165.5,163.48,165.03,89843.0
2018-11-14 12:30:00,165.02,165.02,163.65,164.16,53339.0,165.02,165.02,163.65,164.16,53339.0
2018-11-14 13:00:00,163.98,165.02,163.94,164.91,55815.0,163.98,165.02,163.94,164.91,55815.0
2018-11-14 13:30:00,164.85,165.01,163.95,164.46,40275.0,164.85,165.01,163.95,164.46,40275.0
2018-11-14 14:00:00,164.42,164.42,163.13,163.79,88821.0,164.42,164.42,163.13,163.79,88821.0
2018-11-14 14:30:00,163.63,165.39,163.47,165.34,59627.0,163.63,165.39,163.47,165.34,59627.0
2018-11-14 15:00:00,165.25,166.13,165.07,165.94,108046.0,165.25,166.13,165.07,165.94,108046.0
2018-11-14 15:30:00,165.89,166.02,164.46,164.58,201181.0,165.89,166.02,164.46,164.58,201181.0
2018-11-15 09:30:00,163.63,165.89,162.67,164.29,109814.0,163.63,165.89,162.67,164.29,109814.0
2018-11-15 10:00:00,164.13,164.7,163.03,163.61,49398.0,164.13,164.7,163.03,163.61,49398.0
2018-11-15 10:30:00,163.61,165.48,163.19,165.02,64115.0,163.61,165.48,163.19,165.02,64115.0
2018-11-15 11:00:00,164.88,165.94,164.59,165.84,41839.0,164.88,165.94,164.59,165.84,41839.0
2018-11-15 11:30:00,165.84,166.02,165.39,165.78,63633.0,165.84,166.02,165.39,165.78,63633.0
2018-11-15 12:00:00,165.74,166.0,164.95,165.26,46836.0,165.74,166.0,164.95,165.26,46836.0
2018-11-15 12:30:00,165.25,165.72,165.0,165.24,20782.0,165.25,165.72,165.0,165.24,20782.0
2018-11-15 13:00:00,165.35,166.45,164.83,166.33,119801.0,165.35,166.45,164.83,166.33,119801.0
2018-11-15 13:30:00,166.25,167.59,166.24,167.59,45265.0,166.25,167.59,166.24,167.59,45265.0
2018-11-15 14:00:00,167.55,167.69,166.34,166.96,96429.0,167.55,167.69,166.34,166.96,96429.0
2018-11-15 14:30:00,166.95,167.03,166.25,166.56,57614.0,166.95,167.03,166.25,166.56,57614.0
2018-11-15 15:00:00,166.42,166.77,165.43,165.83,133807.0,166.42,166.77,165.43,165.83,133807.0
2018-11-15 15:30:00,165.93,166.69,165.79,166.66,332929.0,165.93,166.69,165.79,166.66,332929.0
2018-11-16 09:30:00,166.26,166.62,164.67,166.29,223370.0,166.26,166.62,164.67,166.29,223370.0
2018-11-16 10:00:00,166.22,167.57,166.14,167.29,131028.0,166.22,167.57,166.14,167.29,131028.0
2018-11-16 10:30:00,167.37,167.46,166.27,167.05,195362.0,167.37,167.46,166.27,167.05,195362.0
2018-11-16 11:00:00,167.1,167.99,166.43,166.95,109771.0,167.1,167.99,166.43,166.95,109771.0
2018-11-16 11:30:00,167.1,167.13,165.6,165.7,22636.0,167.1,167.13,165.6,165.7,22636.0
2018-11-16 12:00:00,165.72,165.91,165.07,165.57,18582.0,165.72,165.91,165.07,165.57,18582.0
2018-11-16 12:30:00,165.56,166.79,165.44,166.73,118841.0,165.56,166.79,165.44,166.73,118841.0
2018-11-16 13:00:00,166.75,166.8,165.49,165.65,29417.0,166.75,166.8,165.49,165.65,29417.0
2018-11-16 13:30:00,165.71,165.75,164.72,165.17,60256.0,165.71,165.75,164.72,165.17,60256.0
2018-11-16 14:00:00,165.08,165.53,164.76,165.31,53301.0,165.08,165.53,164.76,165.31,53301.0
2018-11-16 14:30:00,165.47,166.2,165.31,165.83,57101.0,165.47,166.2,165.31,165.83,57101.0
2018-11-16 15:00:00,165.87,166.26,165.6,166.03,64676.0,165.87,166.26,165.6,166.03,64676.0
2018-11-16 15:30:00,166.01,166.04,164.86,165.11,169717.0,166.01,166.04,164.86,165.11,169717.0
2018-11-19 09:30:00,164.76,165.57,163.44,163.71,97203.0,164.76,165.57,163.44,163.71,97203.0
2018-11-19 10:00:00,163.71,163.71,161.45,162.33,111459.0,163.71,163.71,161.45,162.33,111459.0
2018-11-19 10:30:00,162.43,163.82,161.94,163.3,58915.0,162.43,163.82,161.94,163.3,58915.0
2018-11-19 11:00:00,163.48,163.8,162.56,162.77,53184.0,163.48,163.8,162.56,162.77,53184.0
2018-11-19 11:30:00,162.71,162.94,160.99,161.18,45589.0,162.71,162.94,160.99,161.18,45589.0
2018-11-19 12:00:00,161.32,161.66,159.77,161.59,69177.0,161.32,161.66,159.77,161.59,69177.0
2018-11-19 12:30:00,161.51,162.37,161.15,162.26,39231.0,161.51,162.37,161.15,162.26,39231.0
2018-11-19 13:00:00,162.17,162.24,161.3,161.7,33764.0,162.17,162.24,161.3,161.7,33764.0
2018-11-19 13:30:00,161.61,161.7,160.31,160.46,89785.0,161.61,161.7,160.31,160.46,89785.0
2018-11-19 14:00:00,160.37,161.12,159.77,160.84,65276.0,160.37,161.12,159.77,160.84,65276.0
2018-11-19 14:30:00,160.92,161.99,160.52,161.81,53736.0,160.92,161.99,160.52,161.81,53736.0
2018-11-19 15:00:00,161.61,162.44,161.37,161.53,58568.0,161.61,162.44,161.37,161.53,58568.0
2018-11-19 15:30:00,161.6,161.61,160.39,161.12,186906.0,161.6,161.61,160.39,161.12,186906.0
2018-11-20 09:30:00,161.35,161.92,157.28,158.42,91306.0,161.35,161.92,157.28,158.42,91306.0
2018-11-20 10:00:00,158.3,159.26,157.43,159.06,60997.0,158.3,159.26,157.43,159.06,60997.0
2018-11-20 10:30:00,158.91,161.01,158.32,161.01,109343.0,158.91,161.01,158.32,161.01,109343.0
2018-11-20 11:00:00,160.9,161.13,158.5,158.55,71773.0,160.9,161.13,158.5,158.55,71773.0
2018-11-20 11:30:00,158.62,160.32,158.52,159.91,48219.0,158.62,160.32,158.52,159.91,48219.0
2018-11-20 12:00:00,160.08,160.82,159.56,160.36,54023.0,160.08,160.82,159.56,160.36,54023.0
2018-11-20 12:30:00,160.41,160.68,159.87,160.14,40864.0,160.41,160.68,159.87,160.14,40864.0
2018-11-20 13:00:00,160.12,160.27,159.28,159.46,62593.0,160.12,160.27,159.28,159.46,62593.0
2018-11-20 13:30:00,159.5,160.19,159.13,159.27,36811.0,159.5,160.19,159.13,159.27,36811.0
2018-11-20 14:00:00,159.36,160.02,158.86,159.31,31005.0,159.36,160.02,158.86,159.31,31005.0
2018-11-20 14:30:00,159.26,160.32,159.23,160.2,40015.0,159.26,160.32,159.23,160.2,40015.0
2018-11-20 15:00:00,160.23,160.45,159.39,160.21,52762.0,160.23,160.45,159.39,160.21,52762.0
2018-11-20 15:30:00,160.19,160.64,159.31,159.76,144396.0,160.19,160.64,159.31,159.76,144396.0
2018-11-21 09:30:00,160.65,161.38,159.06,160.98,55809.0,160.65,161.38,159.06,160.98,55809.0
2018-11-21 10:00:00,161.06,162.37,159.9,162.32,56132.0,161.06,162.37,159.9,162.32,56132.0
2018-11-21 10:30:00,162.29,162.48,160.61,160.78,51419.0,162.29,162.48,160.61,160.78,51419.0
2018-11-21 11:00:00,160.69,161.49,160.58,161.4,39127.0,160.69,161.49,160.58,161.4,39127.0
2018-11-21 11:30:00,161.48,162.05,160.78,160.97,26451.0,161.48,162.05,160.78,160.97,26451.0
2018-11-21 12:00:00,161.0,161.19,160.68,161.08,16815.0,161.0,161.19,160.68,161.08,16815.0
2018-11-21 12:30:00,161.18,161.64,160.77,161.36,40321.0,161.18,161.64,160.77,161.36,40321.0
2018-11-21 13:00:00,161.34,161.63,160.72,160.86,24482.0,161.34,161.63,160.72,160.86,24482.0
2018-11-21 13:30:00,160.85,161.3,160.85,161.23,17942.0,160.85,161.3,160.85,161.23,17942.0
2018-11-21 14:00:00,161.19,161.39,160.79,161.29,38014.0,161.19,161.39,160.79,161.29,38014.0
2018-11-21 14:30:00,161.33,161.38,160.59,160.81,28744.0,161.33,161.38,160.59,160.81,28744.0
2018-11-21 15:00:00,160.81,161.33,160.49,160.71,48713.0,160.81,161.33,160.49,160.71,48713.0
2018-11-21 15:30:00,160.65,160.78,160.23,160.25,101046.0,160.65,160.78,160.23,160.25,101046.0
2018-11-23 09:30:00,158.76,161.8,157.4,160.54,41222.0,158.76,161.8,157.4,160.54,41222.0
2018-11-23 10:00:00,160.73,161.94,160.53,161.22,22851.0,160.73,161.94,160.53,161.22,22851.0
2018-11-23 10:30:00,161.42,161.99,160.89,161.48,21546.0,161.42,161.99,160.89,161.48,21546.0
2018-11-23 11:00:00,161.43,161.99,161.42,161.56,35553.0,161.43,161.99,161.42,161.56,35553.0
2018-11-23 11:30:00,161.56,161.69,160.79,160.85,18768.0,161.56,161.69,160.79,160.85,18768.0
2018-11-23 12:00:00,160.8,161.17,160.34,160.44,13863.0,160.8,161.17,160.34,160.44,13863.0
2018-11-23 12:30:00,160.28,160.55,159.82,160.43,55054.0,160.28,160.55,159.82,160.43,55054.0
2018-11-26 09:30:00,164.3,167.24,162.89,167.19,154852.0,164.3,167.24,162.89,167.19,154852.0
2018-11-26 10:00:00,167.24,167.24,165.19,165.37,60141.0,167.24,167.24,165.19,165.37,60141.0
2018-11-26 10:30:00,165.28,166.15,164.97,165.52,42138.0,165.28,166.15,164.97,165.52,42138.0
2018-11-26 11:00:00,165.47,165.61,164.84,165.14,34392.0,165.47,165.61,164.84,165.14,34392.0
2018-11-26 11:30:00,165.13,166.24,164.76,166.0,34532.0,165.13,166.24,164.76,166.0,34532.0
2018-11-26 12:00:00,166.16,166.94,165.99,166.12,65336.0,166.16,166.94,165.99,166.12,65336.0
2018-11-26 12:30:00,166.07,166.91,165.92,166.85,46431.0,166.07,166.91,165.92,166.85,46431.0
2018-11-26 13:00:00,166.9,167.19,166.58,166.78,45569.0,166.9,167.19,166.58,166.78,45569.0
2018-11-26 13:30:00,166.79,167.24,166.35,167.12,65162.0,166.79,167.24,166.35,167.12,65162.0
2018-11-26 14:00:00,167.09,167.31,166.81,167.14,27375.0,167.09,167.31,166.81,167.14,27375.0
2018-11-26 14:30:00,167.15,167.5,166.95,167.26,19743.0,167.15,167.5,166.95,167.26,19743.0
2018-11-26 15:00:00,167.27,167.4,166.82,167.06,36817.0,167.27,167.4,166.82,167.06,36817.0
2018-11-26 15:30:00,167.0,167.7,166.88,167.39,117215.0,167.0,167.7,166.88,167.39,117215.0
2018-11-27 09:30:00,168.43,175.5,168.43,174.74,377121.0,168.43,175.5,168.43,174.74,377121.0
2018-11-27 10:00:00,174.6,175.15,173.6,174.98,173530.0,174.6,175.15,173.6,174.98,173530.0
2018-11-27 10:30:00,174.96,175.3,173.59,174.99,155799.0,174.96,175.3,173.59,174.99,155799.0
2018-11-27 11:00:00,174.93,175.55,174.26,175.38,109545.0,174.93,175.55,174.26,175.38,109545.0
2018-11-27 11:30:00,175.31,175.45,174.61,175.45,63520.0,175.31,175.45,174.61,175.45,63520.0
2018-11-27 12:00:00,175.44,175.99,175.03,175.11,110206.0,175.44,175.99,175.03,175.11,110206.0
2018-11-27 12:30:00,175.11,175.68,175.0,175.64,140066.0,175.11,175.68,175.0,175.64,140066.0
2018-11-27 13:00:00,175.61,176.6,175.19,175.95,88477.0,175.61,176.6,175.19,175.95,88477.0
2018-11-27 13:30:00,175.85,176.28,175.48,175.7,141645.0,175.85,176.28,175.48,175.7,141645.0
2018-11-27 14:00:00,175.64,176.38,175.64,175.88,68159.0,175.64,176.38,175.64,175.88,68159.0
2018-11-27 14:30:00,175.88,176.16,175.13,175.22,176455.0,175.88,176.16,175.13,175.22,176455.0
2018-11-27 15:00:00,175.21,175.26,174.6,174.9,70774.0,175.21,175.26,174.6,174.9,70774.0
2018-11-27 15:30:00,174.84,175.52,174.62,175.48,205907.0,174.84,175.52,174.62,175.48,205907.0
2018-11-28 09:30:00,175.51,176.0,172.33,175.2,123408.0,175.51,176.0,172.33,175.2,123408.0
2018-11-28 10:00:00,174.95,175.21,172.68,173.7,50417.0,174.95,175.21,172.68,173.7,50417.0
2018-11-28 10:30:00,173.68,174.34,173.38,173.65,38690.0,173.68,174.34,173.38,173.65,38690.0
2018-11-28 11:00:00,173.57,174.07,172.78,173.11,42293.0,173.57,174.07,172.78,173.11,42293.0
2018-11-28 11:30:00,173.07,173.4,172.72,173.4,33201.0,173.07,173.4,172.72,173.4,33201.0
2018-11-28 12:00:00,173.41,177.24,173.41,177.03,59281.0,173.41,177.24,173.41,177.03,59281.0
2018-11-28 12:30:00,177.18,177.18,175.95,175.96,25736.0,177.18,177.18,175.95,175.96,25736.0
2018-11-28 13:00:00,176.0,176.75,175.28,176.25,40062.0,176.0,176.75,175.28,176.25,40062.0
2018-11-28 13:30:00,176.29,177.65,176.16,177.39,22412.0,176.29,177.65,176.16,177.39,22412.0
2018-11-28 14:00:00,177.37,177.41,176.79,177.33,31259.0,177.37,177.41,176.79,177.33,31259.0
2018-11-28 14:30:00,177.34,177.89,177.2,177.41,34146.0,177.34,177.89,177.2,177.41,34146.0
2018-11-28 15:00:00,177.37,177.73,176.77,177.7,48520.0,177.37,177.73,176.77,177.7,48520.0
2018-11-28 15:30:00,177.59,178.42,177.06,178.38,182078.0,177.59,178.42,177.06,178.38,182078.0
2018-11-29 09:30:00,176.89,179.66,176.89,178.57,56457.0,176.89,179.66,176.89,178.57,56457.0
2018-11-29 10:00:00,178.64,178.97,178.21,178.7,33895.0,178.64,178.97,178.21,178.7,33895.0
2018-11-29 10:30:00,178.66,179.49,178.51,179.04,39403.0,178.66,179.49,178.51,179.04,39403.0
2018-11-29 11:00:00,178.89,179.83,178.63,179.78,28663.0,178.89,179.83,178.63,179.78,28663.0
2018-11-29 11:30:00,179.75,180.95,179.69,180.65,35331.0,179.75,180.95,179.69,180.65,35331.0
2018-11-29 12:00:00,180.44,180.52,180.04,180.09,15540.0,180.44,180.52,180.04,180.09,15540.0
2018-11-29 12:30:00,180.13,180.81,179.92,180.64,20580.0,180.13,180.81,179.92,180.64,20580.0
2018-11-29 13:00:00,180.7,180.7,179.97,180.53,26257.0,180.7,180.7,179.97,180.53,26257.0
2018-11-29 13:30:00,180.58,181.0,180.31,180.65,22068.0,180.58,181.0,180.31,180.65,22068.0
2018-11-29 14:00:00,180.56,181.3,180.36,181.18,22704.0,180.56,181.3,180.36,181.18,22704.0
2018-11-29 14:30:00,181.09,181.52,180.75,181.49,36684.0,181.09,181.52,180.75,181.49,36684.0
2018-11-29 15:00:00,181.59,181.65,180.4,180.57,39631.0,181.59,181.65,180.4,180.57,39631.0
2018-11-29 15:30:00,180.46,180.46,179.38,179.44,150612.0,180.46,180.46,179.38,179.44,150612.0
2018-11-30 09:30:00,179.6,181.0,178.47,179.89,48653.0,179.6,181.0,178.47,179.89,48653.0
2018-11-30 10:00:00,179.89,180.17,179.03,179.09,48197.0,179.89,180.17,179.03,179.09,48197.0
2018-11-30 10:30:00,179.07,179.9,179.01,179.01,39717.0,179.07,179.9,179.01,179.01,39717.0
2018-11-30 11:00:00,179.0,179.27,178.33,178.86,44097.0,179.0,179.27,178.33,178.86,44097.0
2018-11-30 11:30:00,178.82,179.91,178.7,179.67,31629.0,178.82,179.91,178.7,179.67,31629.0
2018-11-30 12:00:00,179.74,179.88,179.3,179.35,34752.0,179.74,179.88,179.3,179.35,34752.0
2018-11-30 12:30:00,179.42,179.81,179.24,179.81,39943.0,179.42,179.81,179.24,179.81,39943.0
2018-11-30 13:00:00,179.81,179.81,178.99,179.28,31528.0,179.81,179.81,178.99,179.28,31528.0
2018-11-30 13:30:00,179.26,180.49,179.19,180.39,29240.0,179.26,180.49,179.19,180.39,29240.0
2018-11-30 14:00:00,180.54,180.79,180.27,180.55,31654.0,180.54,180.79,180.27,180.55,31654.0
2018-11-30 14:30:00,180.52,180.69,180.19,180.57,41939.0,180.52,180.69,180.19,180.57,41939.0
2018-11-30 15:00:00,180.77,180.96,180.49,180.73,31870.0,180.77,180.96,180.49,180.73,31870.0
2018-11-30 15:30:00,180.78,180.91,180.2,180.79,149453.0,180.78,180.91,180.2,180.79,149453.0
2018-12-03 09:30:00,182.99,186.33,181.91,185.78,120221.0,182.99,186.33,181.91,185.78,120221.0
2018-12-03 10:00:00,185.67,186.79,184.88,186.05,221891.0,185.67,186.79,184.88,186.05,221891.0
2018-12-03 10:30:00,185.95,186.09,185.01,185.96,95419.0,185.95,186.09,185.01,185.96,95419.0
2018-12-03 11:00:00,185.96,186.25,185.16,186.25,77269.0,185.96,186.25,185.16,186.25,77269.0
2018-12-03 11:30:00,186.27,186.27,183.87,184.06,66691.0,186.27,186.27,183.87,184.06,66691.0
2018-12-03 12:00:00,184.16,184.76,183.32,183.49,28963.0,184.16,184.76,183.32,183.49,28963.0
2018-12-03 12:30:00,183.57,184.39,183.56,183.93,26460.0,183.57,184.39,183.56,183.93,26460.0
2018-12-03 13:00:00,184.0,184.86,184.0,184.66,29606.0,184.0,184.86,184.0,184.66,29606.0
2018-12-03 13:30:00,184.77,185.11,184.37,184.44,46703.0,184.77,185.11,184.37,184.44,46703.0
2018-12-03 14:00:00,184.44,185.13,184.0,184.86,75653.0,184.44,185.13,184.0,184.86,75653.0
2018-12-03 14:30:00,184.89,185.13,183.58,183.58,55974.0,184.89,185.13,183.58,183.58,55974.0
2018-12-03 15:00:00,183.6,184.52,183.1,184.39,100140.0,183.6,184.52,183.1,184.39,100140.0
2018-12-03 15:30:00,184.44,184.65,184.03,184.64,250776.0,184.44,184.65,184.03,184.64,250776.0
2018-12-04 09:30:00,184.74,187.76,184.74,185.46,84332.0,184.74,187.76,184.74,185.46,84332.0
2018-12-04 10:00:00,185.54,185.94,184.8,185.55,85505.0,185.54,185.94,184.8,185.55,85505.0
2018-12-04 10:30:00,185.46,186.15,185.36,185.8,44338.0,185.46,186.15,185.36,185.8,44338.0
2018-12-04 11:00:00,185.65,185.94,185.11,185.67,22521.0,185.65,185.94,185.11,185.67,22521.0
2018-12-04 11:30:00,185.85,185.85,184.36,184.36,27722.0,185.85,185.85,184.36,184.36,27722.0
2018-12-04 12:00:00,184.36,184.42,182.18,182.25,48339.0,184.36,184.42,182.18,182.25,48339.0
2018-12-04 12:30:00,182.16,182.88,181.31,182.31,50571.0,182.16,182.88,181.31,182.31,50571.0
2018-12-04 13:00:00,182.16,182.25,181.0,181.21,58889.0,182.16,182.25,181.0,181.21,58889.0
2018-12-04 13:30:00,181.06,181.59,179.83,181.56,53409.0,181.06,181.59,179.83,181.56,53409.0
2018-12-04 14:00:00,181.43,182.16,181.0,181.48,41550.0,181.43,182.16,181.0,181.48,41550.0
2018-12-04 14:30:00,181.45,181.93,180.73,180.76,23561.0,181.45,181.93,180.73,180.76,23561.0
2018-12-04 15:00:00,180.48,180.69,179.31,179.31,39818.0,180.48,180.69,179.31,179.31,39818.0
2018-12-04 15:30:00,179.31,179.65,177.41,177.92,182180.0,179.31,179.65,177.41,177.92,182180.0
2018-12-06 09:30:00,175.37,176.89,174.1,174.42,139386.0,175.37,176.89,174.1,174.42,139386.0
2018-12-06 10:00:00,174.41,177.25,174.0,176.09,63202.0,174.41,177.25,174.0,176.09,63202.0
2018-12-06 10:30:00,176.19,176.32,174.6,174.83,130066.0,176.19,176.32,174.6,174.83,130066.0
2018-12-06 11:00:00,174.86,176.02,174.36,174.89,81844.0,174.86,176.02,174.36,174.89,81844.0
2018-12-06 11:30:00,174.84,177.07,174.74,176.95,58688.0,174.84,177.07,174.74,176.95,58688.0
2018-12-06 12:00:00,176.94,177.95,176.32,177.9,51160.0,176.94,177.95,176.32,177.9,51160.0
2018-12-06 12:30:00,177.94,179.31,177.85,178.76,89111.0,177.94,179.31,177.85,178.76,89111.0
2018-12-06 13:00:00,178.81,178.82,177.45,177.52,72094.0,178.81,178.82,177.45,177.52,72094.0
2018-12-06 13:30:00,177.52,179.11,176.88,179.11,70555.0,177.52,179.11,176.88,179.11,70555.0
2018-12-06 14:00:00,179.11,179.5,177.11,177.91,102926.0,179.11,179.5,177.11,177.91,102926.0
2018-12-06 14:30:00,177.96,178.15,176.69,178.08,45760.0,177.96,178.15,176.69,178.08,45760.0
2018-12-06 15:00:00,178.24,178.62,177.37,178.0,45743.0,178.24,178.62,177.37,178.0,45743.0
2018-12-06 15:30:00,178.03,179.76,177.94,179.7,198398.0,178.03,179.76,177.94,179.7,198398.0
2018-12-07 09:30:00,178.03,179.55,177.96,179.09,68150.0,178.03,179.55,177.96,179.09,68150.0
2018-12-07 10:00:00,179.09,179.09,175.38,175.86,50590.0,179.09,179.09,175.38,175.86,50590.0
2018-12-07 10:30:00,175.58,175.95,173.77,174.26,51203.0,175.58,175.95,173.77,174.26,51203.0
2018-12-07 11:00:00,174.29,174.46,172.16,172.23,43579.0,174.29,174.46,172.16,172.23,43579.0
2018-12-07 11:30:00,172.19,173.86,171.81,171.81,69948.0,172.19,173.86,171.81,171.81,69948.0
2018-12-07 12:00:00,171.77,172.74,171.62,172.13,87642.0,171.77,172.74,171.62,172.13,87642.0
2018-12-07 12:30:00,172.04,173.21,170.9,173.0,101744.0,172.04,173.21,170.9,173.0,101744.0
2018-12-07 13:00:00,172.89,173.79,172.65,173.1,32634.0,172.89,173.79,172.65,173.1,32634.0
2018-12-07 13:30:00,173.12,173.15,171.98,172.03,60673.0,173.12,173.15,171.98,172.03,60673.0
2018-12-07 14:00:00,171.88,173.44,171.83,173.4,56012.0,171.88,173.44,171.83,173.4,56012.0
2018-12-07 14:30:00,173.42,173.5,172.04,172.1,88794.0,173.42,173.5,172.04,172.1,88794.0
2018-12-07 15:00:00,172.02,172.92,171.74,172.82,84937.0,172.02,172.92,171.74,172.82,84937.0
2018-12-07 15:30:00,172.85,173.84,172.06,172.1,242284.0,172.85,173.84,172.06,172.1,242284.0
2018-12-10 09:30:00,172.98,174.1,170.65,170.71,51337.0,172.98,174.1,170.65,170.71,51337.0
2018-12-10 10:00:00,170.53,171.65,169.68,170.63,64352.0,170.53,171.65,169.68,170.63,64352.0
2018-12-10 10:30:00,170.76,171.29,169.09,169.2,59589.0,170.76,171.29,169.09,169.2,59589.0
2018-12-10 11:00:00,169.23,169.23,167.63,168.58,47607.0,169.23,169.23,167.63,168.58,47607.0
2018-12-10 11:30:00,168.81,170.39,168.3,169.91,23057.0,168.81,170.39,168.3,169.91,23057.0
2018-12-10 12:00:00,169.88,170.33,169.25,169.7,20938.0,169.88,170.33,169.25,169.7,20938.0
2018-12-10 12:30:00,169.82,172.0,169.63,171.63,25577.0,169.82,172.0,169.63,171.63,25577.0
2018-12-10 13:00:00,171.46,172.04,171.03,171.16,20369.0,171.46,172.04,171.03,171.16,20369.0
2018-12-10 13:30:00,171.22,173.04,171.22,172.32,19438.0,171.22,173.04,171.22,172.32,19438.0
2018-12-10 14:00:00,172.35,173.11,172.23,172.92,22014.0,172.35,173.11,172.23,172.92,22014.0
2018-12-10 14:30:00,173.03,173.78,172.5,172.61,17208.0,173.03,173.78,172.5,172.61,17208.0
2018-12-10 15:00:00,172.71,173.2,172.4,173.2,24116.0,172.71,173.2,172.4,173.2,24116.0
2018-12-10 15:30:00,173.23,174.37,173.23,173.8,113409.0,173.23,174.37,173.23,173.8,113409.0
2018-12-11 09:30:00,176.29,176.56,173.61,175.15,65201.0,176.29,176.56,173.61,175.15,65201.0
2018-12-11 10:00:00,175.14,175.93,174.79,175.32,47884.0,175.14,175.93,174.79,175.32,47884.0
2018-12-11 10:30:00,175.14,175.83,174.3,174.97,46042.0,175.14,175.83,174.3,174.97,46042.0
2018-12-11 11:00:00,174.96,175.14,173.53,173.86,38061.0,174.96,175.14,173.53,173.86,38061.0
2018-12-11 11:30:00,173.95,174.27,173.36,174.14,22980.0,173.95,174.27,173.36,174.14,22980.0
2018-12-11 12:00:00,174.11,174.12,172.52,173.08,26378.0,174.11,174.12,172.52,173.08,26378.0
2018-12-11 12:30:00,173.03,173.58,172.85,173.08,22348.0,173.03,173.58,172.85,173.08,22348.0
2018-12-11 13:00:00,173.09,173.26,172.5,173.02,18395.0,173.09,173.26,172.5,173.02,18395.0
2018-12-11 13:30:00,173.0,173.0,171.34,171.64,48383.0,173.0,173.0,171.34,171.64,48383.0
2018-12-11 14:00:00,171.62,172.33,170.86,172.23,40386.0,171.62,172.33,170.86,172.23,40386.0
2018-12-11 14:30:00,172.57,173.17,172.23,173.17,37986.0,172.57,173.17,172.23,173.17,37986.0
2018-12-11 15:00:00,173.23,174.65,172.83,173.93,40472.0,173.23,174.65,172.83,173.93,40472.0
2018-12-11 15:30:00,173.91,174.69,173.15,173.29,97406.0,173.91,174.69,173.15,173.29,97406.0
2018-12-12 09:30:00,176.2,177.06,174.72,176.88,57993.0,176.2,177.06,174.72,176.88,57993.0
2018-12-12 10:00:00,176.91,177.74,176.69,177.34,33225.0,176.91,177.74,176.69,177.34,33225.0
2018-12-12 10:30:00,177.36,178.62,177.01,178.22,64294.0,177.36,178.62,177.01,178.22,64294.0
2018-12-12 11:00:00,178.13,178.21,177.46,177.77,32745.0,178.13,178.21,177.46,177.77,32745.0
2018-12-12 11:30:00,177.88,177.88,177.09,177.46,39981.0,177.88,177.88,177.09,177.46,39981.0
2018-12-12 12:00:00,177.83,177.93,177.17,177.62,24262.0,177.83,177.93,177.17,177.62,24262.0
2018-12-12 12:30:00,177.48,177.58,176.89,177.46,29091.0,177.48,177.58,176.89,177.46,29091.0
2018-12-12 13:00:00,177.46,177.53,177.14,177.38,31560.0,177.46,177.53,177.14,177.38,31560.0
2018-12-12 13:30:00,177.44,177.44,176.91,177.24,11405.0,177.44,177.44,176.91,177.24,11405.0
2018-12-12 14:00:00,177.36,177.42,176.4,176.46,15711.0,177.36,177.42,176.4,176.46,15711.0
2018-12-12 14:30:00,176.55,176.76,176.04,176.59,21779.0,176.55,176.76,176.04,176.59,21779.0
2018-12-12 15:00:00,176.47,177.27,176.3,176.42,25857.0,176.47,177.27,176.3,176.42,25857.0
2018-12-12 15:30:00,176.45,177.05,175.29,175.45,107221.0,176.45,177.05,175.29,175.45,107221.0
2018-12-13 09:30:00,175.42,177.49,173.64,173.66,50471.0,175.42,177.49,173.64,173.66,50471.0
2018-12-13 10:00:00,174.09,175.43,173.92,173.92,38347.0,174.09,175.43,173.92,173.92,38347.0
2018-12-13 10:30:00,173.67,174.08,172.4,173.56,38999.0,173.67,174.08,172.4,173.56,38999.0
2018-12-13 11:00:00,173.53,173.7,171.74,172.75,50488.0,173.53,173.7,171.74,172.75,50488.0
2018-12-13 11:30:00,172.75,174.35,172.37,172.37,79201.0,172.75,174.35,172.37,172.37,79201.0
2018-12-13 12:00:00,172.38,172.65,171.83,171.84,31716.0,172.38,172.65,171.83,171.84,31716.0
2018-12-13 12:30:00,171.95,172.75,171.62,172.43,33922.0,171.95,172.75,171.62,172.43,33922.0
2018-12-13 13:00:00,172.47,172.64,171.84,172.26,20497.0,172.47,172.64,171.84,172.26,20497.0
2018-12-13 13:30:00,172.32,173.31,172.27,172.3,19876.0,172.32,173.31,172.27,172.3,19876.0
2018-12-13 14:00:00,172.38,172.5,171.78,172.31,29007.0,172.38,172.5,171.78,172.31,29007.0
2018-12-13 14:30:00,172.41,172.65,171.6,172.45,29190.0,172.41,172.65,171.6,172.45,29190.0
2018-12-13 15:00:00,172.51,173.38,172.13,173.22,35141.0,172.51,173.38,172.13,173.22,35141.0
2018-12-13 15:30:00,173.12,173.88,172.74,173.37,116632.0,173.12,173.88,172.74,173.37,116632.0
2018-12-14 09:30:00,171.38,172.0,170.28,171.37,52776.0,171.38,172.0,170.28,171.37,52776.0
2018-12-14 10:00:00,171.37,171.37,170.3,170.57,28871.0,171.37,171.37,170.3,170.57,28871.0
2018-12-14 10:30:00,170.47,171.98,170.25,171.34,31732.0,170.47,171.98,170.25,171.34,31732.0
2018-12-14 11:00:00,171.51,171.63,170.67,170.98,29927.0,171.51,171.63,170.67,170.98,29927.0
2018-12-14 11:30:00,170.99,171.76,170.35,170.51,26594.0,170.99,171.76,170.35,170.51,26594.0
2018-12-14 12:00:00,170.63,171.48,170.53,171.47,23884.0,170.63,171.48,170.53,171.47,23884.0
2018-12-14 12:30:00,171.56,171.93,171.0,171.02,55886.0,171.56,171.93,171.0,171.02,55886.0
2018-12-14 13:00:00,171.0,171.84,170.24,171.34,47004.0,171.0,171.84,170.24,171.34,47004.0
2018-12-14 13:30:00,171.23,171.24,170.32,170.32,21816.0,171.23,171.24,170.32,170.32,21816.0
2018-12-14 14:00:00,170.42,171.02,170.24,170.96,27859.0,170.42,171.02,170.24,170.96,27859.0
2018-12-14 14:30:00,170.92,170.94,169.85,170.27,25372.0,170.92,170.94,169.85,170.27,25372.0
2018-12-14 15:00:00,170.4,170.86,170.05,170.41,22175.0,170.4,170.86,170.05,170.41,22175.0
2018-12-14 15:30:00,170.48,170.72,169.63,170.03,105627.0,170.48,170.72,169.63,170.03,105627.0
2018-12-17 09:30:00,169.64,169.64,165.61,167.99,76756.0,169.64,169.64,165.61,167.99,76756.0
2018-12-17 10:00:00,168.36,168.36,166.52,167.35,83287.0,168.36,168.36,166.52,167.35,83287.0
2018-12-17 10:30:00,167.2,168.5,165.76,168.45,69557.0,167.2,168.5,165.76,168.45,69557.0
2018-12-17 11:00:00,168.48,170.39,168.39,169.84,51029.0,168.48,170.39,168.39,169.84,51029.0
2018-12-17 11:30:00,169.8,170.87,169.51,170.87,22496.0,169.8,170.87,169.51,170.87,22496.0
2018-12-17 12:00:00,170.89,171.41,169.74,169.88,18959.0,170.89,171.41,169.74,169.88,18959.0
2018-12-17 12:30:00,169.83,169.83,168.37,168.4,36494.0,169.83,169.83,168.37,168.4,36494.0
2018-12-17 13:00:00,168.49,169.09,168.21,168.66,32958.0,168.49,169.09,168.21,168.66,32958.0
2018-12-17 13:30:00,168.49,168.89,167.6,167.64,55043.0,168.49,168.89,167.6,167.64,55043.0
2018-12-17 14:00:00,167.64,168.01,167.09,167.45,46145.0,167.64,168.01,167.09,167.45,46145.0
2018-12-17 14:30:00,167.51,168.14,166.92,167.04,61936.0,167.51,168.14,166.92,167.04,61936.0
2018-12-17 15:00:00,167.08,167.54,165.72,165.91,87697.0,167.08,167.54,165.72,165.91,87697.0
2018-12-17 15:30:00,165.85,166.26,164.48,166.22,197421.0,165.85,166.26,164.48,166.22,197421.0
2018-12-18 09:30:00,168.06,169.62,167.56,169.03,145882.0,168.06,169.62,167.56,169.03,145882.0
2018-12-18 10:00:00,168.97,169.07,167.69,168.22,44658.0,168.97,169.07,167.69,168.22,44658.0
2018-12-18 10:30:00,168.17,168.98,167.47,168.33,52310.0,168.17,168.98,167.47,168.33,52310.0
2018-12-18 11:00:00,168.53,168.99,167.45,167.55,57074.0,168.53,168.99,167.45,167.55,57074.0
2018-12-18 11:30:00,167.52,167.52,165.74,166.1,49941.0,167.52,167.52,165.74,166.1,49941.0
2018-12-18 12:00:00,166.17,166.7,165.96,166.22,64550.0,166.17,166.7,165.96,166.22,64550.0
2018-12-18 12:30:00,166.11,166.74,165.17,166.26,55033.0,166.11,166.74,165.17,166.26,55033.0
2018-12-18 13:00:00,166.26,166.39,165.19,165.25,40191.0,166.26,166.39,165.19,165.25,40191.0
2018-12-18 13:30:00,165.19,165.33,164.11,164.4,25383.0,165.19,165.33,164.11,164.4,25383.0
2018-12-18 14:00:00,164.51,165.23,163.33,163.66,38356.0,164.51,165.23,163.33,163.66,38356.0
2018-12-18 14:30:00,163.66,163.89,161.88,161.88,52552.0,163.66,163.89,161.88,161.88,52552.0
2018-12-18 15:00:00,161.92,162.18,161.35,161.64,109103.0,161.92,162.18,161.35,161.64,109103.0
2018-12-18 15:30:00,161.71,164.3,161.69,163.42,130456.0,161.71,164.3,161.69,163.42,130456.0
2018-12-19 09:30:00,163.04,164.34,162.15,163.58,58704.0,163.04,164.34,162.15,163.58,58704.0
2018-12-19 10:00:00,163.85,163.91,162.43,162.57,94728.0,163.85,163.91,162.43,162.57,94728.0
2018-12-19 10:30:00,162.55,163.68,162.51,162.78,71460.0,162.55,163.68,162.51,162.78,71460.0
2018-12-19 11:00:00,162.89,163.07,162.06,162.5,66427.0,162.89,163.07,162.06,162.5,66427.0
2018-12-19 11:30:00,162.5,163.17,162.37,163.11,38579.0,162.5,163.17,162.37,163.11,38579.0
2018-12-19 12:00:00,163.14,164.21,162.63,164.15,51887.0,163.14,164.21,162.63,164.15,51887.0
2018-12-19 12:30:00,164.08,164.42,163.17,163.28,32474.0,164.08,164.42,163.17,163.28,32474.0
2018-12-19 13:00:00,163.21,163.39,162.12,162.84,44391.0,163.21,163.39,162.12,162.84,44391.0
2018-12-19 13:30:00,162.96,163.47,162.42,163.47,53920.0,162.96,163.47,162.42,163.47,53920.0
2018-12-19 14:00:00,163.92,164.06,159.38,162.01,129615.0,163.92,164.06,159.38,162.01,129615.0
2018-12-19 14:30:00,161.84,162.79,157.99,158.29,85883.0,161.84,162.79,157.99,158.29,85883.0
2018-12-19 15:00:00,158.49,159.28,156.3,157.81,138741.0,158.49,159.28,156.3,157.81,138741.0
2018-12-19 15:30:00,157.74,159.31,157.02,158.58,187507.0,157.74,159.31,157.02,158.58,187507.0
2018-12-20 09:30:00,158.52,160.13,157.69,160.08,61094.0,158.52,160.13,157.69,160.08,61094.0
2018-12-20 10:00:00,159.84,161.65,159.52,161.32,125740.0,159.84,161.65,159.52,161.32,125740.0
2018-12-20 10:30:00,161.21,163.48,161.2,163.09,101082.0,161.21,163.48,161.2,163.09,101082.0
2018-12-20 11:00:00,163.02,163.43,161.24,161.47,107360.0,163.02,163.43,161.24,161.47,107360.0
2018-12-20 11:30:00,161.47,161.8,159.77,160.39,95012.0,161.47,161.8,159.77,160.39,95012.0
2018-12-20 12:00:00,160.65,162.76,160.24,162.42,74103.0,160.65,162.76,160.24,162.42,74103.0
2018-12-20 12:30:00,162.62,163.35,161.71,163.34,90915.0,162.62,163.35,161.71,163.34,90915.0
2018-12-20 13:00:00,163.33,163.41,162.09,162.76,51937.0,163.33,163.41,162.09,162.76,51937.0
2018-12-20 13:30:00,162.63,163.1,161.86,162.28,131151.0,162.63,163.1,161.86,162.28,131151.0
2018-12-20 14:00:00,162.24,162.46,160.98,161.54,120714.0,162.24,162.46,160.98,161.54,120714.0
2018-12-20 14:30:00,161.51,162.84,161.15,161.8,192107.0,161.51,162.84,161.15,161.8,192107.0
2018-12-20 15:00:00,161.65,163.09,160.6,162.16,87070.0,161.65,163.09,160.6,162.16,87070.0
2018-12-20 15:30:00,162.16,162.91,160.35,161.31,167768.0,162.16,162.91,160.35,161.31,167768.0
2018-12-21 09:30:00,163.15,165.07,159.91,161.48,477656.0,163.15,165.07,159.91,161.48,477656.0
2018-12-21 10:00:00,161.29,162.82,159.47,161.33,91020.0,161.29,162.82,159.47,161.33,91020.0
2018-12-21 10:30:00,161.33,162.1,160.94,161.91,53612.0,161.33,162.1,160.94,161.91,53612.0
2018-12-21 11:00:00,161.84,161.84,159.85,161.0,49798.0,161.84,161.84,159.85,161.0,49798.0
2018-12-21 11:30:00,160.81,161.0,158.74,159.28,56430.0,160.81,161.0,158.74,159.28,56430.0
2018-12-21 12:00:00,159.31,159.6,157.77,158.0,51956.0,159.31,159.6,157.77,158.0,51956.0
2018-12-21 12:30:00,157.93,159.44,157.27,157.88,59581.0,157.93,159.44,157.27,157.88,59581.0
2018-12-21 13:00:00,157.87,159.05,157.35,158.64,47306.0,157.87,159.05,157.35,158.64,47306.0
2018-12-21 13:30:00,158.55,159.36,158.53,158.86,34681.0,158.55,159.36,158.53,158.86,34681.0
2018-12-21 14:00:00,158.69,158.86,157.69,158.12,52911.0,158.69,158.86,157.69,158.12,52911.0
2018-12-21 14:30:00,158.26,158.54,157.62,158.13,29352.0,158.26,158.54,157.62,158.13,29352.0
2018-12-21 15:00:00,158.11,158.29,156.44,156.53,67405.0,158.11,158.29,156.44,156.53,67405.0
2018-12-21 15:30:00,156.46,157.77,156.3,156.5,298624.0,156.46,157.77,156.3,156.5,298624.0
2018-12-24 09:30:00,155.4,158.19,153.4,153.86,127659.0,155.4,158.19,153.4,153.86,127659.0
2018-12-24 10:00:00,153.8,155.18,152.56,155.18,91497.0,153.8,155.18,152.56,155.18,91497.0
2018-12-24 10:30:00,155.32,157.56,155.1,156.85,41920.0,155.32,157.56,155.1,156.85,41920.0
2018-12-24 11:00:00,157.08,158.47,155.85,155.9,59297.0,157.08,158.47,155.85,155.9,59297.0
2018-12-24 11:30:00,155.82,155.82,153.28,153.46,137149.0,155.82,155.82,153.28,153.46,137149.0
2018-12-24 12:00:00,153.48,154.25,152.09,153.55,154127.0,153.48,154.25,152.09,153.55,154127.0
2018-12-24 12:30:00,153.46,153.7,151.8,151.84,182393.0,153.46,153.7,151.8,151.84,182393.0
2018-12-26 09:30:00,153.06,156.05,152.4,154.53,39926.0,153.06,156.05,152.4,154.53,39926.0
2018-12-26 10:00:00,154.5,155.78,153.18,155.5,78153.0,154.5,155.78,153.18,155.5,78153.0
2018-12-26 10:30:00,155.49,155.94,153.24,153.5,52974.0,155.49,155.94,153.24,153.5,52974.0
2018-12-26 11:00:00,153.55,156.9,153.24,156.75,71642.0,153.55,156.9,153.24,156.75,71642.0
2018-12-26 11:30:00,156.73,157.75,156.34,157.71,66148.0,156.73,157.75,156.34,157.71,66148.0
2018-12-26 12:00:00,157.96,158.74,157.04,158.04,52005.0,157.96,158.74,157.04,158.04,52005.0
2018-12-26 12:30:00,157.86,159.39,157.71,158.93,35221.0,157.86,159.39,157.71,158.93,35221.0
2018-12-26 13:00:00,158.97,159.09,157.73,158.09,31478.0,158.97,159.09,157.73,158.09,31478.0
2018-12-26 13:30:00,158.09,159.34,157.74,159.12,64965.0,158.09,159.34,157.74,159.12,64965.0
2018-12-26 14:00:00,159.25,159.25,157.13,157.98,70015.0,159.25,159.25,157.13,157.98,70015.0
2018-12-26 14:30:00,157.92,158.8,157.61,158.8,44444.0,157.92,158.8,157.61,158.8,44444.0
2018-12-26 15:00:00,158.78,159.9,158.45,159.79,85579.0,158.78,159.9,158.45,159.79,85579.0
2018-12-26 15:30:00,159.7,161.87,159.35,161.84,265035.0,159.7,161.87,159.35,161.84,265035.0
2018-12-27 09:30:00,158.95,160.77,157.43,158.14,50734.0,158.95,160.77,157.43,158.14,50734.0
2018-12-27 10:00:00,158.09,159.6,157.01,157.24,45751.0,158.09,159.6,157.01,157.24,45751.0
2018-12-27 10:30:00,157.11,158.49,156.72,157.67,43492.0,157.11,158.49,156.72,157.67,43492.0
2018-12-27 11:00:00,157.81,158.1,156.79,157.83,55681.0,157.81,158.1,156.79,157.83,55681.0
2018-12-27 11:30:00,157.9,159.1,157.86,158.19,64461.0,157.9,159.1,157.86,158.19,64461.0
2018-12-27 12:00:00,158.14,158.17,156.76,157.18,55432.0,158.14,158.17,156.76,157.18,55432.0
2018-12-27 12:30:00,157.16,158.37,157.08,158.35,36499.0,157.16,158.37,157.08,158.35,36499.0
2018-12-27 13:00:00,158.28,158.37,157.34,157.41,26067.0,158.28,158.37,157.34,157.41,26067.0
2018-12-27 13:30:00,157.32,157.71,156.54,156.87,33662.0,157.32,157.71,156.54,156.87,33662.0
2018-12-27 14:00:00,156.88,157.22,156.27,156.84,36687.0,156.88,157.22,156.27,156.84,36687.0
2018-12-27 14:30:00,156.84,159.34,156.44,159.2,59321.0,156.84,159.34,156.44,159.2,59321.0
2018-12-27 15:00:00,159.22,160.06,157.82,159.89,143738.0,159.22,160.06,157.82,159.89,143738.0
2018-12-27 15:30:00,159.88,162.58,159.17,162.56,267992.0,159.88,162.58,159.17,162.56,267992.0
2018-12-28 09:30:00,163.52,164.84,161.95,162.76,47914.0,163.52,164.84,161.95,162.76,47914.0
2018-12-28 10:00:00,162.94,163.16,160.5,160.5,62457.0,162.94,163.16,160.5,160.5,62457.0
2018-12-28 10:30:00,160.43,162.57,160.38,161.54,24691.0,160.43,162.57,160.38,161.54,24691.0
2018-12-28 11:00:00,161.73,162.85,161.37,162.38,44058.0,161.73,162.85,161.37,162.38,44058.0
2018-12-28 11:30:00,162.29,163.01,161.65,161.81,69118.0,162.29,163.01,161.65,161.81,69118.0
2018-12-28 12:00:00,161.9,162.48,161.36,162.28,36939.0,161.9,162.48,161.36,162.28,36939.0
2018-12-28 12:30:00,162.39,162.94,161.86,162.0,12538.0,162.39,162.94,161.86,162.0,12538.0
2018-12-28 13:00:00,162.19,162.77,161.95,162.03,16638.0,162.19,162.77,161.95,162.03,16638.0
2018-12-28 13:30:00,162.05,162.73,161.47,162.62,17550.0,162.05,162.73,161.47,162.62,17550.0
2018-12-28 14:00:00,162.65,163.83,162.63,162.75,37060.0,162.65,163.83,162.63,162.75,37060.0
2018-12-28 14:30:00,162.93,164.51,162.78,164.38,39325.0,162.93,164.51,162.78,164.38,39325.0
2018-12-28 15:00:00,164.32,164.5,161.82,162.05,57586.0,164.32,164.5,161.82,162.05,57586.0
2018-12-28 15:30:00,162.21,162.45,160.8,161.42,132462.0,162.21,162.45,160.8,161.42,132462.0
2018-12-31 09:30:00,162.8,166.13,162.0,165.62,73562.0,162.8,166.13,162.0,165.62,73562.0
2018-12-31 10:00:00,165.75,166.21,164.51,165.4,69946.0,165.75,166.21,164.51,165.4,69946.0
2018-12-31 10:30:00,165.44,165.44,164.21,164.45,52779.0,165.44,165.44,164.21,164.45,52779.0
2018-12-31 11:00:00,164.49,165.5,164.18,165.09,57234.0,164.49,165.5,164.18,165.09,57234.0
2018-12-31 11:30:00,164.99,166.16,164.21,165.96,51551.0,164.99,166.16,164.21,165.96,51551.0
2018-12-31 12:00:00,165.89,165.9,164.61,164.93,38694.0,165.89,165.9,164.61,164.93,38694.0
2018-12-31 12:30:00,165.07,165.42,164.81,165.03,41687.0,165.07,165.42,164.81,165.03,41687.0
2018-12-31 13:00:00,165.09,165.36,164.67,165.31,36392.0,165.09,165.36,164.67,165.31,36392.0
2018-12-31 13:30:00,165.31,165.42,164.55,164.63,43416.0,165.31,165.42,164.55,164.63,43416.0
2018-12-31 14:00:00,164.59,164.59,164.03,164.27,35942.0,164.59,164.59,164.03,164.27,35942.0
2018-12-31 14:30:00,164.37,165.34,164.02,165.07,37927.0,164.37,165.34,164.02,165.07,37927.0
2018-12-31 15:00:00,164.88,165.52,164.78,165.43,68755.0,164.88,165.52,164.78,165.43,68755.0
2018-12-31 15:30:00,165.29,165.93,164.41,165.8,176513.0,165.29,165.93,164.41,165.8,176513.0
2019-01-02 09:30:00,161.21,163.79,161.21,162.24,96170.0,161.21,163.79,161.21,162.24,96170.0
2019-01-02 10:00:00,162.15,163.6,161.36,161.93,104383.0,162.15,163.6,161.36,161.93,104383.0
2019-01-02 10:30:00,161.88,163.06,160.95,163.0,46083.0,161.88,163.06,160.95,163.0,46083.0
2019-01-02 11:00:00,163.1,164.72,162.89,164.04,68201.0,163.1,164.72,162.89,164.04,68201.0
2019-01-02 11:30:00,164.16,164.49,163.3,163.5,52548.0,164.16,164.49,163.3,163.5,52548.0
2019-01-02 12:00:00,163.44,164.28,163.31,164.28,29847.0,163.44,164.28,163.31,164.28,29847.0
2019-01-02 12:30:00,164.21,164.8,163.77,164.3,75439.0,164.21,164.8,163.77,164.3,75439.0
2019-01-02 13:00:00,164.34,165.14,164.34,164.79,29322.0,164.34,165.14,164.34,164.79,29322.0
2019-01-02 13:30:00,164.8,165.05,164.44,164.88,37285.0,164.8,165.05,164.44,164.88,37285.0
2019-01-02 14:00:00,164.86,164.86,163.57,163.98,27864.0,164.86,164.86,163.57,163.98,27864.0
2019-01-02 14:30:00,164.0,164.4,163.12,163.12,46576.0,164.0,164.4,163.12,163.12,46576.0
2019-01-02 15:00:00,163.24,163.67,162.64,163.53,61721.0,163.24,163.67,162.64,163.53,61721.0
2019-01-02 15:30:00,163.47,164.25,162.84,164.09,150927.0,163.47,164.25,162.84,164.09,150927.0
2019-01-03 09:30:00,165.5,169.32,165.5,168.39,197838.0,165.5,169.32,165.5,168.39,197838.0
2019-01-03 10:00:00,168.36,168.37,166.31,166.72,178578.0,168.36,168.37,166.31,166.72,178578.0
2019-01-03 10:30:00,166.55,166.65,164.5,166.36,80177.0,166.55,166.65,164.5,166.36,80177.0
2019-01-03 11:00:00,166.56,167.92,166.38,167.05,63040.0,166.56,167.92,166.38,167.05,63040.0
2019-01-03 11:30:00,167.05,169.08,166.84,168.0,81579.0,167.05,169.08,166.84,168.0,81579.0
2019-01-03 12:00:00,167.89,167.89,165.88,166.06,38937.0,167.89,167.89,165.88,166.06,38937.0
2019-01-03 12:30:00,166.08,166.88,165.91,166.85,43260.0,166.08,166.88,165.91,166.85,43260.0
2019-01-03 13:00:00,166.87,166.87,164.88,165.93,40868.0,166.87,166.87,164.88,165.93,40868.0
2019-01-03 13:30:00,166.06,166.4,165.37,165.89,46453.0,166.06,166.4,165.37,165.89,46453.0
2019-01-03 14:00:00,165.86,166.04,165.32,165.78,77508.0,165.86,166.04,165.32,165.78,77508.0
2019-01-03 14:30:00,165.8,166.13,164.27,164.69,61020.0,165.8,166.13,164.27,164.69,61020.0
2019-01-03 15:00:00,164.68,165.05,164.14,164.52,53856.0,164.68,165.05,164.14,164.52,53856.0
2019-01-03 15:30:00,164.47,165.26,163.18,163.65,159131.0,164.47,165.26,163.18,163.65,159131.0
2019-01-04 09:30:00,165.9,168.4,164.89,167.24,115261.0,165.9,168.4,164.89,167.24,115261.0
2019-01-04 10:00:00,167.21,169.22,166.68,169.1,53634.0,167.21,169.22,166.68,169.1,53634.0
2019-01-04 10:30:00,169.06,170.23,168.7,170.0,60418.0,169.06,170.23,168.7,170.0,60418.0
2019-01-04 11:00:00,170.23,171.07,169.92,170.48,55451.0,170.23,171.07,169.92,170.48,55451.0
2019-01-04 11:30:00,170.29,171.74,170.01,171.07,63746.0,170.29,171.74,170.01,171.07,63746.0
2019-01-04 12:00:00,171.16,172.0,170.78,171.9,23286.0,171.16,172.0,170.78,171.9,23286.0
2019-01-04 12:30:00,171.85,172.67,171.68,171.99,61239.0,171.85,172.67,171.68,171.99,61239.0
2019-01-04 13:00:00,172.03,172.95,171.97,172.82,37749.0,172.03,172.95,171.97,172.82,37749.0
2019-01-04 13:30:00,172.92,173.31,172.32,172.89,51311.0,172.92,173.31,172.32,172.89,51311.0
2019-01-04 14:00:00,172.96,173.04,172.15,172.54,50264.0,172.96,173.04,172.15,172.54,50264.0
2019-01-04 14:30:00,172.38,172.91,171.86,171.91,40808.0,172.38,172.91,171.86,171.91,40808.0
2019-01-04 15:00:00,171.85,172.64,171.85,172.2,55262.0,171.85,172.64,171.85,172.2,55262.0
2019-01-04 15:30:00,172.2,172.89,171.68,172.71,242341.0,172.2,172.89,171.68,172.71,242341.0
2019-01-07 09:30:00,173.05,174.63,170.87,174.63,108354.0,173.05,174.63,170.87,174.63,108354.0
2019-01-07 10:00:00,174.22,174.87,173.37,173.82,141266.0,174.22,174.87,173.37,173.82,141266.0
2019-01-07 10:30:00,173.78,174.64,172.84,174.49,117915.0,173.78,174.64,172.84,174.49,117915.0
2019-01-07 11:00:00,174.48,174.77,173.63,173.89,35231.0,174.48,174.77,173.63,173.89,35231.0
2019-01-07 11:30:00,173.81,175.54,173.5,175.5,58604.0,173.81,175.54,173.5,175.5,58604.0
2019-01-07 12:00:00,175.53,175.53,174.77,175.1,47524.0,175.53,175.53,174.77,175.1,47524.0
2019-01-07 12:30:00,174.85,175.51,174.84,175.32,32829.0,174.85,175.51,174.84,175.32,32829.0
2019-01-07 13:00:00,175.32,176.73,175.29,176.65,44854.0,175.32,176.73,175.29,176.65,44854.0
2019-01-07 13:30:00,176.67,176.78,175.58,175.9,52120.0,176.67,176.78,175.58,175.9,52120.0
2019-01-07 14:00:00,175.9,176.17,175.57,175.86,54548.0,175.9,176.17,175.57,175.86,54548.0
2019-01-07 14:30:00,175.76,176.04,175.04,175.04,34882.0,175.76,176.04,175.04,175.04,34882.0
2019-01-07 15:00:00,175.01,176.1,174.95,176.01,34380.0,175.01,176.1,174.95,176.01,34380.0
2019-01-07 15:30:00,175.95,176.29,175.42,175.82,151848.0,175.95,176.29,175.42,175.82,151848.0
2019-01-08 09:30:00,177.0,178.3,176.99,177.65,123264.0,177.0,178.3,176.99,177.65,123264.0
2019-01-08 10:00:00,177.5,177.61,175.31,176.56,169364.0,177.5,177.61,175.31,176.56,169364.0
2019-01-08 10:30:00,176.56,176.75,174.72,175.2,158173.0,176.56,176.75,174.72,175.2,158173.0
2019-01-08 11:00:00,175.08,176.72,174.78,175.5,130582.0,175.08,176.72,174.78,175.5,130582.0
2019-01-08 11:30:00,175.47,176.57,174.78,176.46,106367.0,175.47,176.57,174.78,176.46,106367.0
2019-01-08 12:00:00,176.46,176.66,175.91,176.48,34444.0,176.46,176.66,175.91,176.48,34444.0
2019-01-08 12:30:00,176.49,176.73,175.66,176.14,35782.0,176.49,176.73,175.66,176.14,35782.0
2019-01-08 13:00:00,176.15,177.5,175.99,177.32,51221.0,176.15,177.5,175.99,177.32,51221.0
2019-01-08 13:30:00,177.22,177.63,176.19,177.41,34772.0,177.22,177.63,176.19,177.41,34772.0
2019-01-08 14:00:00,177.21,177.61,177.19,177.37,30021.0,177.21,177.61,177.19,177.37,30021.0
2019-01-08 14:30:00,177.29,178.06,177.08,177.89,50212.0,177.29,178.06,177.08,177.89,50212.0
2019-01-08 15:00:00,177.82,178.41,177.68,178.1,71464.0,177.82,178.41,177.68,178.1,71464.0
2019-01-08 15:30:00,178.16,178.34,177.93,178.18,137841.0,178.16,178.34,177.93,178.18,137841.0
2019-01-09 09:30:00,179.14,179.73,178.25,179.73,92792.0,179.14,179.73,178.25,179.73,92792.0
2019-01-09 10:00:00,179.74,180.32,179.32,179.79,78418.0,179.74,180.32,179.32,179.79,78418.0
2019-01-09 10:30:00,179.8,180.58,179.32,180.58,109553.0,179.8,180.58,179.32,180.58,109553.0
2019-01-09 11:00:00,180.57,181.0,180.17,180.86,74050.0,180.57,181.0,180.17,180.86,74050.0
2019-01-09 11:30:00,180.85,181.6,180.63,180.98,70703.0,180.85,181.6,180.63,180.98,70703.0
2019-01-09 12:00:00,181.01,181.62,180.91,180.97,115142.0,181.01,181.62,180.91,180.97,115142.0
2019-01-09 12:30:00,180.99,181.73,180.92,181.67,58274.0,180.99,181.73,180.92,181.67,58274.0
2019-01-09 13:00:00,181.69,182.16,181.53,181.78,136043.0,181.69,182.16,181.53,181.78,136043.0
2019-01-09 13:30:00,181.71,181.86,181.04,181.46,91345.0,181.71,181.86,181.04,181.46,91345.0
2019-01-09 14:00:00,181.47,181.93,180.69,181.04,162693.0,181.47,181.93,180.69,181.04,162693.0
2019-01-09 14:30:00,181.04,181.93,180.87,181.69,125219.0,181.04,181.93,180.87,181.69,125219.0
2019-01-09 15:00:00,181.68,182.5,181.64,182.3,136257.0,181.68,182.5,181.64,182.3,136257.0
2019-01-09 15:30:00,182.28,182.7,181.71,182.31,436366.0,182.28,182.7,181.71,182.31,436366.0
2019-01-10 09:30:00,181.85,183.64,180.26,183.59,163973.0,181.85,183.64,180.26,183.59,163973.0
2019-01-10 10:00:00,183.53,184.75,182.91,184.55,142826.0,183.53,184.75,182.91,184.55,142826.0
2019-01-10 10:30:00,184.54,184.88,183.58,184.12,73429.0,184.54,184.88,183.58,184.12,73429.0
2019-01-10 11:00:00,183.89,184.59,183.76,184.18,59353.0,183.89,184.59,183.76,184.18,59353.0
2019-01-10 11:30:00,184.13,184.71,183.86,184.3,42862.0,184.13,184.71,183.86,184.3,42862.0
2019-01-10 12:00:00,184.31,184.65,183.91,184.61,71207.0,184.31,184.65,183.91,184.61,71207.0
2019-01-10 12:30:00,184.66,185.95,184.66,185.0,102705.0,184.66,185.95,184.66,185.0,102705.0
2019-01-10 13:00:00,184.83,184.97,183.81,184.76,56730.0,184.83,184.97,183.81,184.76,56730.0
2019-01-10 13:30:00,184.84,184.84,184.19,184.69,71185.0,184.84,184.84,184.19,184.69,71185.0
2019-01-10 14:00:00,184.78,185.42,184.78,185.31,62476.0,184.78,185.42,184.78,185.31,62476.0
2019-01-10 14:30:00,185.36,185.64,184.84,185.4,103679.0,185.36,185.64,184.84,185.4,103679.0
2019-01-10 15:00:00,185.4,185.86,185.22,185.73,154209.0,185.4,185.86,185.22,185.73,154209.0
2019-01-10 15:30:00,185.72,186.09,185.59,186.05,296653.0,185.72,186.09,185.59,186.05,296653.0
2019-01-11 09:30:00,184.62,186.41,183.42,185.92,233023.0,184.62,186.41,183.42,185.92,233023.0
2019-01-11 10:00:00,185.98,188.04,185.88,186.13,116752.0,185.98,188.04,185.88,186.13,116752.0
2019-01-11 10:30:00,186.12,186.64,185.59,186.27,119997.0,186.12,186.64,185.59,186.27,119997.0
2019-01-11 11:00:00,186.29,186.4,185.58,186.33,95519.0,186.29,186.4,185.58,186.33,95519.0
2019-01-11 11:30:00,186.35,187.36,186.14,186.52,152834.0,186.35,187.36,186.14,186.52,152834.0
2019-01-11 12:00:00,186.5,187.04,186.17,186.82,186513.0,186.5,187.04,186.17,186.82,186513.0
2019-01-11 12:30:00,186.68,187.49,186.57,187.22,202653.0,186.68,187.49,186.57,187.22,202653.0
2019-01-11 13:00:00,187.3,187.36,186.49,186.79,131510.0,187.3,187.36,186.49,186.79,131510.0
2019-01-11 13:30:00,186.77,187.81,186.74,187.57,40270.0,186.77,187.81,186.74,187.57,40270.0
2019-01-11 14:00:00,187.5,188.56,187.21,188.39,70512.0,187.5,188.56,187.21,188.39,70512.0
2019-01-11 14:30:00,188.35,188.61,188.22,188.36,59993.0,188.35,188.61,188.22,188.36,59993.0
2019-01-11 15:00:00,188.29,188.86,187.39,187.59,138421.0,188.29,188.86,187.39,187.59,138421.0
2019-01-11 15:30:00,187.81,188.29,187.64,188.16,158422.0,187.81,188.29,187.64,188.16,158422.0
2019-01-14 09:30:00,186.71,186.99,184.01,184.12,272518.0,186.71,186.99,184.01,184.12,272518.0
2019-01-14 10:00:00,184.07,185.15,183.79,184.43,89350.0,184.07,185.15,183.79,184.43,89350.0
2019-01-14 10:30:00,184.44,185.42,184.4,184.71,152778.0,184.44,185.42,184.4,184.71,152778.0
2019-01-14 11:00:00,184.7,185.02,184.04,184.49,114916.0,184.7,185.02,184.04,184.49,114916.0
2019-01-14 11:30:00,184.47,185.13,184.23,184.83,92608.0,184.47,185.13,184.23,184.83,92608.0
2019-01-14 12:00:00,184.75,185.21,184.1,184.95,112759.0,184.75,185.21,184.1,184.95,112759.0
2019-01-14 12:30:00,185.01,185.09,184.63,184.86,46214.0,185.01,185.09,184.63,184.86,46214.0
2019-01-14 13:00:00,184.84,184.88,184.46,184.71,64764.0,184.84,184.88,184.46,184.71,64764.0
2019-01-14 13:30:00,184.71,185.03,184.66,184.87,63406.0,184.71,185.03,184.66,184.87,63406.0
2019-01-14 14:00:00,185.0,185.0,184.55,184.66,94850.0,185.0,185.0,184.55,184.66,94850.0
2019-01-14 14:30:00,184.66,184.82,184.26,184.32,83612.0,184.66,184.82,184.26,184.32,83612.0
2019-01-14 15:00:00,184.28,184.6,184.23,184.29,50948.0,184.28,184.6,184.23,184.29,50948.0
2019-01-14 15:30:00,184.31,184.56,183.78,183.93,148784.0,184.31,184.56,183.78,183.93,148784.0
2019-01-15 09:30:00,184.37,185.34,183.06,185.14,114830.0,184.37,185.34,183.06,185.14,114830.0
2019-01-15 10:00:00,185.27,185.42,184.51,184.7,93470.0,185.27,185.42,184.51,184.7,93470.0
2019-01-15 10:30:00,184.92,184.96,184.43,184.75,33148.0,184.92,184.96,184.43,184.75,33148.0
2019-01-15 11:00:00,184.7,185.11,184.26,184.36,24681.0,184.7,185.11,184.26,184.36,24681.0
2019-01-15 11:30:00,184.36,184.71,183.85,184.7,33045.0,184.36,184.71,183.85,184.7,33045.0
2019-01-15 12:00:00,184.84,185.91,184.67,185.68,74708.0,184.84,185.91,184.67,185.68,74708.0
2019-01-15 12:30:00,185.69,186.26,185.68,185.97,77712.0,185.69,186.26,185.68,185.97,77712.0
2019-01-15 13:00:00,185.96,186.59,185.85,186.4,33620.0,185.96,186.59,185.85,186.4,33620.0
2019-01-15 13:30:00,186.4,186.62,186.08,186.36,41275.0,186.4,186.62,186.08,186.36,41275.0
2019-01-15 14:00:00,186.35,186.76,185.68,185.72,42579.0,186.35,186.76,185.68,185.72,42579.0
2019-01-15 14:30:00,185.69,186.1,185.14,186.03,136007.0,185.69,186.1,185.14,186.03,136007.0
2019-01-15 15:00:00,186.01,186.24,185.74,186.14,50864.0,186.01,186.24,185.74,186.14,50864.0
2019-01-15 15:30:00,186.06,186.73,185.44,186.68,203342.0,186.06,186.73,185.44,186.68,203342.0
2019-01-16 09:30:00,186.21,186.98,185.26,186.03,136139.0,186.21,186.98,185.26,186.03,136139.0
2019-01-16 10:00:00,186.05,188.34,185.57,185.75,125820.0,186.05,188.34,185.57,185.75,125820.0
2019-01-16 10:30:00,185.66,185.79,184.59,184.66,35722.0,185.66,185.79,184.59,184.66,35722.0
2019-01-16 11:00:00,184.63,186.18,184.13,185.92,48191.0,184.63,186.18,184.13,185.92,48191.0
2019-01-16 11:30:00,185.85,186.27,185.1,185.25,26085.0,185.85,186.27,185.1,185.25,26085.0
2019-01-16 12:00:00,185.25,185.69,185.1,185.69,24551.0,185.25,185.69,185.1,185.69,24551.0
2019-01-16 12:30:00,185.64,186.19,185.43,185.96,24716.0,185.64,186.19,185.43,185.96,24716.0
2019-01-16 13:00:00,185.89,186.18,185.54,185.7,28252.0,185.89,186.18,185.54,185.7,28252.0
2019-01-16 13:30:00,185.69,186.38,185.61,186.15,16487.0,185.69,186.38,185.61,186.15,16487.0
2019-01-16 14:00:00,186.17,186.53,185.78,186.45,26706.0,186.17,186.53,185.78,186.45,26706.0
2019-01-16 14:30:00,186.32,186.69,186.05,186.13,28639.0,186.32,186.69,186.05,186.13,28639.0
2019-01-16 15:00:00,186.12,186.6,186.09,186.22,34011.0,186.12,186.6,186.09,186.22,34011.0
2019-01-16 15:30:00,186.29,186.43,185.74,186.04,172302.0,186.29,186.43,185.74,186.04,172302.0
2019-01-17 09:30:00,185.77,188.07,184.7,187.68,39067.0,185.77,188.07,184.7,187.68,39067.0
2019-01-17 10:00:00,187.7,189.75,187.39,189.69,81254.0,187.7,189.75,187.39,189.69,81254.0
2019-01-17 10:30:00,189.66,190.28,189.2,190.0,101316.0,189.66,190.28,189.2,190.0,101316.0
2019-01-17 11:00:00,190.07,190.98,189.92,190.5,105945.0,190.07,190.98,189.92,190.5,105945.0
2019-01-17 11:30:00,190.5,191.43,189.58,189.76,110348.0,190.5,191.43,189.58,189.76,110348.0
2019-01-17 12:00:00,189.69,189.87,189.39,189.73,27446.0,189.69,189.87,189.39,189.73,27446.0
2019-01-17 12:30:00,189.79,189.88,189.0,189.06,104649.0,189.79,189.88,189.0,189.06,104649.0
2019-01-17 13:00:00,189.06,189.48,189.05,189.25,42085.0,189.06,189.48,189.05,189.25,42085.0
2019-01-17 13:30:00,189.28,189.42,188.62,189.07,61157.0,189.28,189.42,188.62,189.07,61157.0
2019-01-17 14:00:00,189.14,189.5,188.78,189.38,53168.0,189.14,189.5,188.78,189.38,53168.0
2019-01-17 14:30:00,189.31,190.6,188.8,189.62,128684.0,189.31,190.6,188.8,189.62,128684.0
2019-01-17 15:00:00,189.67,190.58,189.24,190.51,138534.0,189.67,190.58,189.24,190.51,138534.0
2019-01-17 15:30:00,190.56,190.86,190.2,190.52,178162.0,190.56,190.86,190.2,190.52,178162.0
2019-01-18 09:30:00,192.63,192.63,189.43,189.82,223571.0,192.63,192.63,189.43,189.82,223571.0
2019-01-18 10:00:00,189.81,192.26,189.41,192.25,121450.0,189.81,192.26,189.41,192.25,121450.0
2019-01-18 10:30:00,192.26,194.12,192.26,192.5,118921.0,192.26,194.12,192.26,192.5,118921.0
2019-01-18 11:00:00,192.39,193.26,192.1,193.06,78763.0,192.39,193.26,192.1,193.06,78763.0
2019-01-18 11:30:00,193.05,193.27,192.31,193.24,152937.0,193.05,193.27,192.31,193.24,152937.0
2019-01-18 12:00:00,193.31,193.85,192.83,193.66,60270.0,193.31,193.85,192.83,193.66,60270.0
2019-01-18 12:30:00,193.69,194.23,193.49,193.97,50400.0,193.69,194.23,193.49,193.97,50400.0
2019-01-18 13:00:00,193.9,194.29,193.46,193.58,52917.0,193.9,194.29,193.46,193.58,52917.0
2019-01-18 13:30:00,193.66,193.88,193.45,193.5,98130.0,193.66,193.88,193.45,193.5,98130.0
2019-01-18 14:00:00,193.53,193.8,193.26,193.58,151340.0,193.53,193.8,193.26,193.58,151340.0
2019-01-18 14:30:00,193.53,193.88,193.44,193.77,93929.0,193.53,193.88,193.44,193.77,93929.0
2019-01-18 15:00:00,193.84,194.43,193.74,193.98,80643.0,193.84,194.43,193.74,193.98,80643.0
2019-01-18 15:30:00,194.01,194.78,193.95,194.73,317953.0,194.01,194.78,193.95,194.73,317953.0
2019-01-22 09:30:00,193.48,194.29,192.39,193.69,116825.0,193.48,194.29,192.39,193.69,116825.0
2019-01-22 10:00:00,193.72,194.15,193.0,193.94,69760.0,193.72,194.15,193.0,193.94,69760.0
2019-01-22 10:30:00,193.94,195.81,193.85,195.45,160882.0,193.94,195.81,193.85,195.45,160882.0
2019-01-22 11:00:00,195.38,195.38,194.28,194.43,134680.0,195.38,195.38,194.28,194.43,134680.0
2019-01-22 11:30:00,194.32,194.48,193.87,194.26,51079.0,194.32,194.48,193.87,194.26,51079.0
2019-01-22 12:00:00,194.13,194.49,193.56,193.6,71694.0,194.13,194.49,193.56,193.6,71694.0
2019-01-22 12:30:00,193.74,194.18,193.37,194.0,55094.0,193.74,194.18,193.37,194.0,55094.0
2019-01-22 13:00:00,193.94,194.05,192.87,193.61,146992.0,193.94,194.05,192.87,193.61,146992.0
2019-01-22 13:30:00,193.5,194.58,193.43,193.96,40551.0,193.5,194.58,193.43,193.96,40551.0
2019-01-22 14:00:00,193.82,193.93,193.02,193.16,59878.0,193.82,193.93,193.02,193.16,59878.0
2019-01-22 14:30:00,193.16,193.5,192.73,193.45,99443.0,193.16,193.5,192.73,193.45,99443.0
2019-01-22 15:00:00,193.63,193.66,192.87,193.4,56432.0,193.63,193.66,192.87,193.4,56432.0
2019-01-22 15:30:00,193.39,194.29,192.97,193.91,147274.0,193.39,194.29,192.97,193.91,147274.0
2019-01-23 09:30:00,194.67,195.2,193.33,194.99,105257.0,194.67,195.2,193.33,194.99,105257.0
2019-01-23 10:00:00,195.04,195.19,192.88,193.01,70423.0,195.04,195.19,192.88,193.01,70423.0
2019-01-23 10:30:00,193.03,193.03,190.62,190.92,87501.0,193.03,193.03,190.62,190.92,87501.0
2019-01-23 11:00:00,190.92,191.43,189.51,189.88,72898.0,190.92,191.43,189.51,189.88,72898.0
2019-01-23 11:30:00,189.84,190.24,188.23,188.5,93078.0,189.84,190.24,188.23,188.5,93078.0
2019-01-23 12:00:00,188.49,188.96,187.78,188.44,73871.0,188.49,188.96,187.78,188.44,73871.0
2019-01-23 12:30:00,188.4,189.41,188.4,188.98,45897.0,188.4,189.41,188.4,188.98,45897.0
2019-01-23 13:00:00,189.0,189.92,188.34,189.56,111364.0,189.0,189.92,188.34,189.56,111364.0
2019-01-23 13:30:00,189.61,189.99,188.68,189.28,66886.0,189.61,189.99,188.68,189.28,66886.0
2019-01-23 14:00:00,189.22,189.78,188.67,189.0,78224.0,189.22,189.78,188.67,189.0,78224.0
2019-01-23 14:30:00,189.0,189.35,188.25,188.97,65852.0,189.0,189.35,188.25,188.97,65852.0
2019-01-23 15:00:00,188.91,189.49,188.75,189.49,50151.0,188.91,189.49,188.75,189.49,50151.0
2019-01-23 15:30:00,189.58,190.21,188.96,189.91,233884.0,189.58,190.21,188.96,189.91,233884.0
2019-01-24 09:30:00,189.64,190.23,187.95,188.25,100576.0,189.64,190.23,187.95,188.25,100576.0
2019-01-24 10:00:00,188.14,188.75,187.68,188.42,88647.0,188.14,188.75,187.68,188.42,88647.0
2019-01-24 10:30:00,188.55,188.89,187.62,188.07,66754.0,188.55,188.89,187.62,188.07,66754.0
2019-01-24 11:00:00,187.97,188.47,187.3,188.47,63626.0,187.97,188.47,187.3,188.47,63626.0
2019-01-24 11:30:00,188.48,189.4,188.4,189.04,59401.0,188.48,189.4,188.4,189.04,59401.0
2019-01-24 12:00:00,189.06,189.15,188.43,188.77,45782.0,189.06,189.15,188.43,188.77,45782.0
2019-01-24 12:30:00,188.82,189.19,188.55,189.1,39437.0,188.82,189.19,188.55,189.1,39437.0
2019-01-24 13:00:00,189.06,189.11,188.43,188.81,38962.0,189.06,189.11,188.43,188.81,38962.0
2019-01-24 13:30:00,188.77,189.38,188.74,189.34,48948.0,188.77,189.38,188.74,189.34,48948.0
2019-01-24 14:00:00,189.25,189.3,188.13,188.3,54224.0,189.25,189.3,188.13,188.3,54224.0
2019-01-24 14:30:00,188.27,188.43,187.3,187.37,117670.0,188.27,188.43,187.3,187.37,117670.0
2019-01-24 15:00:00,187.45,187.45,186.85,186.94,109931.0,187.45,187.45,186.85,186.94,109931.0
2019-01-24 15:30:00,186.94,187.13,186.47,186.58,245338.0,186.94,187.13,186.47,186.58,245338.0
2019-01-25 09:30:00,188.16,189.16,186.27,186.36,60799.0,188.16,189.16,186.27,186.36,60799.0
2019-01-25 10:00:00,186.44,187.28,186.37,187.24,53074.0,186.44,187.28,186.37,187.24,53074.0
2019-01-25 10:30:00,186.94,188.32,186.92,187.6,70341.0,186.94,188.32,186.92,187.6,70341.0
2019-01-25 11:00:00,187.55,188.08,187.44,187.75,53714.0,187.55,188.08,187.44,187.75,53714.0
2019-01-25 11:30:00,187.75,188.9,187.75,188.8,38278.0,187.75,188.9,187.75,188.8,38278.0
2019-01-25 12:00:00,188.9,189.76,188.76,189.76,40861.0,188.9,189.76,188.76,189.76,40861.0
2019-01-25 12:30:00,189.62,189.62,188.97,189.19,50148.0,189.62,189.62,188.97,189.19,50148.0
2019-01-25 13:00:00,189.2,189.93,189.2,189.76,29170.0,189.2,189.93,189.2,189.76,29170.0
2019-01-25 13:30:00,189.81,190.15,189.74,189.94,38995.0,189.81,190.15,189.74,189.94,38995.0
2019-01-25 14:00:00,189.97,190.05,188.88,189.05,36095.0,189.97,190.05,188.88,189.05,36095.0
2019-01-25 14:30:00,189.05,190.04,188.94,189.82,28057.0,189.05,190.04,188.94,189.82,28057.0
2019-01-25 15:00:00,189.95,190.39,189.54,189.66,290001.0,189.95,190.39,189.54,189.66,290001.0
2019-01-25 15:30:00,189.74,189.75,188.98,189.5,211524.0,189.74,189.75,188.98,189.5,211524.0
2019-01-28 09:30:00,188.94,188.99,185.76,186.68,77393.0,188.94,188.99,185.76,186.68,77393.0
2019-01-28 10:00:00,186.67,187.71,186.33,187.49,67524.0,186.67,187.71,186.33,187.49,67524.0
2019-01-28 10:30:00,187.49,187.49,186.58,186.87,35607.0,187.49,187.49,186.58,186.87,35607.0
2019-01-28 11:00:00,186.81,187.56,186.32,187.22,27391.0,186.81,187.56,186.32,187.22,27391.0
2019-01-28 11:30:00,187.41,187.41,186.6,187.14,21635.0,187.41,187.41,186.6,187.14,21635.0
2019-01-28 12:00:00,187.08,187.79,186.83,187.29,61490.0,187.08,187.79,186.83,187.29,61490.0
2019-01-28 12:30:00,187.36,187.55,187.04,187.04,30053.0,187.36,187.55,187.04,187.04,30053.0
2019-01-28 13:00:00,187.07,187.49,186.7,187.0,29700.0,187.07,187.49,186.7,187.0,29700.0
2019-01-28 13:30:00,186.97,187.6,186.81,187.4,40027.0,186.97,187.6,186.81,187.4,40027.0
2019-01-28 14:00:00,187.4,187.49,186.88,187.02,45864.0,187.4,187.49,186.88,187.02,45864.0
2019-01-28 14:30:00,187.01,187.39,186.85,187.24,63453.0,187.01,187.39,186.85,187.24,63453.0
2019-01-28 15:00:00,187.34,187.83,186.92,187.74,38181.0,187.34,187.83,186.92,187.74,38181.0
2019-01-28 15:30:00,187.74,188.17,187.3,188.16,126546.0,187.74,188.17,187.3,188.16,126546.0
2019-01-29 09:30:00,188.16,188.27,186.97,188.0,61497.0,188.16,188.27,186.97,188.0,61497.0
2019-01-29 10:00:00,187.74,187.97,186.39,187.07,53097.0,187.74,187.97,186.39,187.07,53097.0
2019-01-29 10:30:00,187.11,187.11,184.7,184.92,56821.0,187.11,187.11,184.7,184.92,56821.0
2019-01-29 11:00:00,184.89,186.08,184.85,185.12,49942.0,184.89,186.08,184.85,185.12,49942.0
2019-01-29 11:30:00,185.16,185.55,185.13,185.35,26092.0,185.16,185.55,185.13,185.35,26092.0
2019-01-29 12:00:00,185.3,186.27,185.0,186.22,20976.0,185.3,186.27,185.0,186.22,20976.0
2019-01-29 12:30:00,186.18,186.48,185.91,186.0,24519.0,186.18,186.48,185.91,186.0,24519.0
2019-01-29 13:00:00,185.99,186.28,185.81,186.11,27892.0,185.99,186.28,185.81,186.11,27892.0
2019-01-29 13:30:00,186.11,186.39,186.0,186.18,22932.0,186.11,186.39,186.0,186.18,22932.0
2019-01-29 14:00:00,186.1,186.27,185.84,186.0,27759.0,186.1,186.27,185.84,186.0,27759.0
2019-01-29 14:30:00,185.95,186.21,185.79,186.0,27695.0,185.95,186.21,185.79,186.0,27695.0
2019-01-29 15:00:00,186.0,186.32,185.95,186.0,76740.0,186.0,186.32,185.95,186.0,76740.0
2019-01-29 15:30:00,186.07,186.4,185.77,186.39,172366.0,186.07,186.4,185.77,186.39,172366.0
2019-01-30 09:30:00,185.84,186.4,184.79,186.02,75335.0,185.84,186.4,184.79,186.02,75335.0
2019-01-30 10:00:00,186.04,186.09,184.61,185.88,58359.0,186.04,186.09,184.61,185.88,58359.0
2019-01-30 10:30:00,185.91,185.91,184.5,184.66,52210.0,185.91,185.91,184.5,184.66,52210.0
2019-01-30 11:00:00,184.73,185.97,184.65,185.74,51592.0,184.73,185.97,184.65,185.74,51592.0
2019-01-30 11:30:00,185.77,185.94,185.42,185.5,44912.0,185.77,185.94,185.42,185.5,44912.0
2019-01-30 12:00:00,185.55,186.7,185.45,186.5,55975.0,185.55,186.7,185.45,186.5,55975.0
2019-01-30 12:30:00,186.57,186.57,185.87,186.19,42770.0,186.57,186.57,185.87,186.19,42770.0
2019-01-30 13:00:00,186.25,186.59,186.1,186.49,61805.0,186.25,186.59,186.1,186.49,61805.0
2019-01-30 13:30:00,186.54,186.58,186.25,186.31,27870.0,186.54,186.58,186.25,186.31,27870.0
2019-01-30 14:00:00,186.2,187.56,186.13,187.56,104873.0,186.2,187.56,186.13,187.56,104873.0
2019-01-30 14:30:00,187.58,187.92,187.12,187.8,127544.0,187.58,187.92,187.12,187.8,127544.0
2019-01-30 15:00:00,187.78,187.9,186.72,186.93,54597.0,187.78,187.9,186.72,186.93,54597.0
2019-01-30 15:30:00,186.94,187.53,186.65,187.05,221900.0,186.94,187.53,186.65,187.05,221900.0
2019-01-31 09:30:00,187.17,188.31,186.86,188.24,50105.0,187.17,188.31,186.86,188.24,50105.0
2019-01-31 10:00:00,188.16,188.71,187.76,188.67,49236.0,188.16,188.71,187.76,188.67,49236.0
2019-01-31 10:30:00,188.78,189.59,188.63,189.2,39973.0,188.78,189.59,188.63,189.2,39973.0
2019-01-31 11:00:00,189.39,189.76,188.88,189.56,38414.0,189.39,189.76,188.88,189.56,38414.0
2019-01-31 11:30:00,189.63,190.53,189.58,190.4,28973.0,189.63,190.53,189.58,190.4,28973.0
2019-01-31 12:00:00,190.38,190.5,189.65,189.68,20558.0,190.38,190.5,189.65,189.68,20558.0
2019-01-31 12:30:00,189.62,189.64,188.8,188.89,14074.0,189.62,189.64,188.8,188.89,14074.0
2019-01-31 13:00:00,188.82,189.38,188.77,189.12,18608.0,188.82,189.38,188.77,189.12,18608.0
2019-01-31 13:30:00,189.05,189.86,188.93,189.86,10597.0,189.05,189.86,188.93,189.86,10597.0
2019-01-31 14:00:00,189.83,189.94,189.53,189.76,25123.0,189.83,189.94,189.53,189.76,25123.0
2019-01-31 14:30:00,189.76,190.18,189.54,190.01,19166.0,189.76,190.18,189.54,190.01,19166.0
2019-01-31 15:00:00,190.0,190.03,189.37,189.69,27098.0,190.0,190.03,189.37,189.69,27098.0
2019-01-31 15:30:00,189.74,190.98,189.65,190.95,146740.0,189.74,190.98,189.65,190.95,146740.0
2019-02-01 09:30:00,191.07,191.47,189.92,191.41,55757.0,191.07,191.47,189.92,191.41,55757.0
2019-02-01 10:00:00,191.42,192.43,191.35,191.87,35813.0,191.42,192.43,191.35,191.87,35813.0
2019-02-01 10:30:00,191.91,192.31,191.16,191.17,30764.0,191.91,192.31,191.16,191.17,30764.0
2019-02-01 11:00:00,191.15,192.7,190.86,192.6,35793.0,191.15,192.7,190.86,192.6,35793.0
2019-02-01 11:30:00,192.59,192.87,192.44,192.71,35286.0,192.59,192.87,192.44,192.71,35286.0
2019-02-01 12:00:00,192.82,193.03,191.82,192.11,47681.0,192.82,193.03,191.82,192.11,47681.0
2019-02-01 12:30:00,192.06,192.37,191.62,191.79,25866.0,192.06,192.37,191.62,191.79,25866.0
2019-02-01 13:00:00,191.79,191.81,191.08,191.39,20367.0,191.79,191.81,191.08,191.39,20367.0
2019-02-01 13:30:00,191.33,191.49,191.0,191.28,36494.0,191.33,191.49,191.0,191.28,36494.0
2019-02-01 14:00:00,191.22,191.41,190.73,191.01,21999.0,191.22,191.41,190.73,191.01,21999.0
2019-02-01 14:30:00,191.19,191.58,191.04,191.46,17635.0,191.19,191.58,191.04,191.46,17635.0
2019-02-01 15:00:00,191.43,191.52,191.12,191.44,21083.0,191.43,191.52,191.12,191.44,21083.0
2019-02-01 15:30:00,191.49,191.8,191.22,191.53,88847.0,191.49,191.8,191.22,191.53,88847.0
2019-02-04 09:30:00,189.29,189.29,184.49,185.92,180171.0,189.29,189.29,184.49,185.92,180171.0
2019-02-04 10:00:00,185.93,186.61,185.56,186.04,117091.0,185.93,186.61,185.56,186.04,117091.0
2019-02-04 10:30:00,186.07,186.74,185.8,186.64,39260.0,186.07,186.74,185.8,186.64,39260.0
2019-02-04 11:00:00,186.64,187.04,186.36,186.81,46015.0,186.64,187.04,186.36,186.81,46015.0
2019-02-04 11:30:00,186.84,187.08,186.59,187.0,38116.0,186.84,187.08,186.59,187.0,38116.0
2019-02-04 12:00:00,186.96,187.12,186.48,186.66,49063.0,186.96,187.12,186.48,186.66,49063.0
2019-02-04 12:30:00,186.59,186.99,186.52,186.88,59288.0,186.59,186.99,186.52,186.88,59288.0
2019-02-04 13:00:00,186.84,187.38,186.8,187.15,32741.0,186.84,187.38,186.8,187.15,32741.0
2019-02-04 13:30:00,187.15,187.67,187.06,187.29,27152.0,187.15,187.67,187.06,187.29,27152.0
2019-02-04 14:00:00,187.2,187.66,187.19,187.44,33043.0,187.2,187.66,187.19,187.44,33043.0
2019-02-04 14:30:00,187.46,187.53,187.16,187.44,32177.0,187.46,187.53,187.16,187.44,32177.0
2019-02-04 15:00:00,187.44,187.57,187.1,187.28,36163.0,187.44,187.57,187.1,187.28,36163.0
2019-02-04 15:30:00,187.24,188.13,187.1,187.91,139817.0,187.24,188.13,187.1,187.91,139817.0
2019-02-05 09:30:00,185.81,189.43,185.44,188.75,88129.0,185.81,189.43,185.44,188.75,88129.0
2019-02-05 10:00:00,188.63,190.74,188.63,189.48,77888.0,188.63,190.74,188.63,189.48,77888.0
2019-02-05 10:30:00,189.49,189.54,188.47,188.58,48212.0,189.49,189.54,188.47,188.58,48212.0
2019-02-05 11:00:00,188.57,188.75,187.91,188.63,73634.0,188.57,188.75,187.91,188.63,73634.0
2019-02-05 11:30:00,188.63,189.17,188.61,189.04,50584.0,188.63,189.17,188.61,189.04,50584.0
2019-02-05 12:00:00,188.92,188.92,186.84,187.47,50243.0,188.92,188.92,186.84,187.47,50243.0
2019-02-05 12:30:00,187.46,188.14,187.28,187.37,35868.0,187.46,188.14,187.28,187.37,35868.0
2019-02-05 13:00:00,187.46,187.74,186.91,187.36,28850.0,187.46,187.74,186.91,187.36,28850.0
2019-02-05 13:30:00,187.35,187.54,187.08,187.31,23536.0,187.35,187.54,187.08,187.31,23536.0
2019-02-05 14:00:00,187.25,187.95,187.18,187.5,37219.0,187.25,187.95,187.18,187.5,37219.0
2019-02-05 14:30:00,187.46,187.53,187.03,187.38,31495.0,187.46,187.53,187.03,187.38,31495.0
2019-02-05 15:00:00,187.39,187.52,187.09,187.32,44063.0,187.39,187.52,187.09,187.32,44063.0
2019-02-05 15:30:00,187.32,187.53,186.55,187.0,130563.0,187.32,187.53,186.55,187.0,130563.0
2019-02-06 09:30:00,193.0,193.0,184.44,187.83,257346.0,193.0,193.0,184.44,187.83,257346.0
2019-02-06 10:00:00,187.69,188.0,183.44,184.57,150029.0,187.69,188.0,183.44,184.57,150029.0
2019-02-06 10:30:00,184.46,185.93,184.24,185.87,115911.0,184.46,185.93,184.24,185.87,115911.0
2019-02-06 11:00:00,185.8,185.95,184.0,184.7,92093.0,185.8,185.95,184.0,184.7,92093.0
2019-02-06 11:30:00,184.77,185.3,184.35,184.88,57933.0,184.77,185.3,184.35,184.88,57933.0
2019-02-06 12:00:00,184.91,185.16,184.36,184.78,54282.0,184.91,185.16,184.36,184.78,54282.0
2019-02-06 12:30:00,184.78,185.13,184.45,184.53,29181.0,184.78,185.13,184.45,184.53,29181.0
2019-02-06 13:00:00,184.57,185.2,184.44,185.12,31159.0,184.57,185.2,184.44,185.12,31159.0
2019-02-06 13:30:00,185.1,185.51,184.14,184.6,40309.0,185.1,185.51,184.14,184.6,40309.0
2019-02-06 14:00:00,184.72,184.96,183.06,183.06,53623.0,184.72,184.96,183.06,183.06,53623.0
2019-02-06 14:30:00,183.19,184.23,183.14,183.91,60713.0,183.19,184.23,183.14,183.91,60713.0
2019-02-06 15:00:00,183.93,184.5,183.54,183.6,75894.0,183.93,184.5,183.54,183.6,75894.0
2019-02-06 15:30:00,183.54,183.78,182.06,182.37,280981.0,183.54,183.78,182.06,182.37,280981.0
2019-02-07 09:30:00,181.5,181.87,180.02,181.86,91056.0,181.5,181.87,180.02,181.86,91056.0
2019-02-07 10:00:00,181.78,182.59,181.49,182.08,56746.0,181.78,182.59,181.49,182.08,56746.0
2019-02-07 10:30:00,182.02,182.54,180.22,180.45,103845.0,182.02,182.54,180.22,180.45,103845.0
2019-02-07 11:00:00,180.39,180.86,179.5,179.68,57787.0,180.39,180.86,179.5,179.68,57787.0
2019-02-07 11:30:00,179.78,180.25,178.99,180.15,61827.0,179.78,180.25,178.99,180.15,61827.0
2019-02-07 12:00:00,180.07,180.34,179.71,180.22,39835.0,180.07,180.34,179.71,180.22,39835.0
2019-02-07 12:30:00,180.08,180.62,179.94,180.25,46879.0,180.08,180.62,179.94,180.25,46879.0
2019-02-07 13:00:00,180.28,181.26,180.28,180.89,38079.0,180.28,181.26,180.28,180.89,38079.0
2019-02-07 13:30:00,180.88,181.28,180.67,181.1,21266.0,180.88,181.28,180.67,181.1,21266.0
2019-02-07 14:00:00,181.07,181.07,179.95,180.92,82020.0,181.07,181.07,179.95,180.92,82020.0
2019-02-07 14:30:00,180.79,180.95,180.06,180.06,93559.0,180.79,180.95,180.06,180.06,93559.0
2019-02-07 15:00:00,180.22,180.4,179.61,180.01,35096.0,180.22,180.4,179.61,180.01,35096.0
2019-02-07 15:30:00,179.99,180.4,179.63,180.18,155035.0,179.99,180.4,179.63,180.18,155035.0
2019-02-08 09:30:00,178.76,181.22,178.76,179.28,94649.0,178.76,181.22,178.76,179.28,94649.0
2019-02-08 10:00:00,179.25,180.77,178.84,180.5,41152.0,179.25,180.77,178.84,180.5,41152.0
2019-02-08 10:30:00,180.51,181.45,180.41,180.75,37447.0,180.51,181.45,180.41,180.75,37447.0
2019-02-08 11:00:00,180.73,180.85,179.89,180.12,50502.0,180.73,180.85,179.89,180.12,50502.0
2019-02-08 11:30:00,180.01,180.2,179.52,179.97,34679.0,180.01,180.2,179.52,179.97,34679.0
2019-02-08 12:00:00,179.91,180.14,179.32,179.66,31175.0,179.91,180.14,179.32,179.66,31175.0
2019-02-08 12:30:00,179.72,181.02,179.65,180.56,22530.0,179.72,181.02,179.65,180.56,22530.0
2019-02-08 13:00:00,180.71,181.05,180.52,180.77,25975.0,180.71,181.05,180.52,180.77,25975.0
2019-02-08 13:30:00,180.76,180.76,180.34,180.55,56101.0,180.76,180.76,180.34,180.55,56101.0
2019-02-08 14:00:00,180.56,181.02,180.42,180.98,48432.0,180.56,181.02,180.42,180.98,48432.0
2019-02-08 14:30:00,180.96,181.08,180.61,180.94,31372.0,180.96,181.08,180.61,180.94,31372.0
2019-02-08 15:00:00,180.85,181.27,180.67,181.27,36087.0,180.85,181.27,180.67,181.27,36087.0
2019-02-08 15:30:00,181.29,181.38,180.55,181.37,132550.0,181.29,181.38,180.55,181.37,132550.0
2019-02-11 09:30:00,182.05,182.17,178.4,179.31,120282.0,182.05,182.17,178.4,179.31,120282.0
2019-02-11 10:00:00,179.3,180.81,179.3,180.51,111077.0,179.3,180.81,179.3,180.51,111077.0
2019-02-11 10:30:00,180.58,181.0,180.41,180.81,76414.0,180.58,181.0,180.41,180.81,76414.0
2019-02-11 11:00:00,180.9,181.08,180.56,180.56,94212.0,180.9,181.08,180.56,180.56,94212.0
2019-02-11 11:30:00,180.43,180.73,180.02,180.2,35189.0,180.43,180.73,180.02,180.2,35189.0
2019-02-11 12:00:00,180.2,180.7,180.13,180.45,40247.0,180.2,180.7,180.13,180.45,40247.0
2019-02-11 12:30:00,180.4,180.4,179.7,179.74,34723.0,180.4,180.4,179.7,179.74,34723.0
2019-02-11 13:00:00,179.71,179.91,179.45,179.45,37245.0,179.71,179.91,179.45,179.45,37245.0
2019-02-11 13:30:00,179.44,179.77,179.31,179.72,37481.0,179.44,179.77,179.31,179.72,37481.0
2019-02-11 14:00:00,179.68,179.79,179.21,179.34,46019.0,179.68,179.79,179.21,179.34,46019.0
2019-02-11 14:30:00,179.32,179.91,179.23,179.85,40813.0,179.32,179.91,179.23,179.85,40813.0
2019-02-11 15:00:00,179.92,180.74,179.92,180.62,55223.0,179.92,180.74,179.92,180.62,55223.0
2019-02-11 15:30:00,180.64,181.73,180.42,181.54,235017.0,180.64,181.73,180.42,181.54,235017.0
2019-02-12 09:30:00,181.44,183.68,181.44,183.16,109815.0,181.44,183.68,181.44,183.16,109815.0
2019-02-12 10:00:00,183.3,183.71,182.97,183.05,188594.0,183.3,183.71,182.97,183.05,188594.0
2019-02-12 10:30:00,183.05,183.76,182.85,183.7,123546.0,183.05,183.76,182.85,183.7,123546.0
2019-02-12 11:00:00,183.75,184.09,183.49,183.49,61218.0,183.75,184.09,183.49,183.49,61218.0
2019-02-12 11:30:00,183.32,183.81,182.95,183.75,38389.0,183.32,183.81,182.95,183.75,38389.0
2019-02-12 12:00:00,183.74,183.96,183.19,183.48,54063.0,183.74,183.96,183.19,183.48,54063.0
2019-02-12 12:30:00,183.53,183.56,182.98,183.01,48967.0,183.53,183.56,182.98,183.01,48967.0
2019-02-12 13:00:00,182.95,183.43,182.85,183.43,28306.0,182.95,183.43,182.85,183.43,28306.0
2019-02-12 13:30:00,183.4,183.68,183.28,183.64,33059.0,183.4,183.68,183.28,183.64,33059.0
2019-02-12 14:00:00,183.74,183.78,183.46,183.56,40859.0,183.74,183.78,183.46,183.56,40859.0
2019-02-12 14:30:00,183.58,183.6,183.23,183.33,15190.0,183.58,183.6,183.23,183.33,15190.0
2019-02-12 15:00:00,183.36,183.77,183.32,183.73,29421.0,183.36,183.77,183.32,183.73,29421.0
2019-02-12 15:30:00,183.67,184.3,183.37,184.01,162941.0,183.67,184.3,183.37,184.01,162941.0
2019-02-13 09:30:00,185.0,185.98,184.73,185.34,65060.0,185.0,185.98,184.73,185.34,65060.0
2019-02-13 10:00:00,185.5,185.92,185.2,185.72,110766.0,185.5,185.92,185.2,185.72,110766.0
2019-02-13 10:30:00,185.63,186.02,185.34,185.48,52708.0,185.63,186.02,185.34,185.48,52708.0
2019-02-13 11:00:00,185.5,185.86,184.6,184.92,47927.0,185.5,185.86,184.6,184.92,47927.0
2019-02-13 11:30:00,184.86,185.84,184.35,185.76,63859.0,184.86,185.84,184.35,185.76,63859.0
2019-02-13 12:00:00,185.84,186.25,185.13,185.51,48344.0,185.84,186.25,185.13,185.51,48344.0
2019-02-13 12:30:00,185.54,186.1,185.47,185.53,46618.0,185.54,186.1,185.47,185.53,46618.0
2019-02-13 13:00:00,185.53,185.71,185.36,185.51,29477.0,185.53,185.71,185.36,185.51,29477.0
2019-02-13 13:30:00,185.5,185.79,185.33,185.43,28508.0,185.5,185.79,185.33,185.43,28508.0
2019-02-13 14:00:00,185.5,185.68,185.38,185.68,32852.0,185.5,185.68,185.38,185.68,32852.0
2019-02-13 14:30:00,185.71,186.0,185.71,185.81,43941.0,185.71,186.0,185.71,185.81,43941.0
2019-02-13 15:00:00,185.86,186.12,185.75,186.0,33486.0,185.86,186.12,185.75,186.0,33486.0
2019-02-13 15:30:00,186.07,186.14,184.9,185.27,171906.0,186.07,186.14,184.9,185.27,171906.0
2019-02-14 09:30:00,184.52,186.7,183.53,184.38,57412.0,184.52,186.7,183.53,184.38,57412.0
2019-02-14 10:00:00,184.21,185.33,184.03,185.02,57410.0,184.21,185.33,184.03,185.02,57410.0
2019-02-14 10:30:00,185.02,185.94,184.26,184.29,72332.0,185.02,185.94,184.26,184.29,72332.0
2019-02-14 11:00:00,184.43,185.16,184.08,184.6,44153.0,184.43,185.16,184.08,184.6,44153.0
2019-02-14 11:30:00,184.61,185.4,184.34,185.21,26509.0,184.61,185.4,184.34,185.21,26509.0
2019-02-14 12:00:00,185.28,186.35,185.11,186.12,30771.0,185.28,186.35,185.11,186.12,30771.0
2019-02-14 12:30:00,186.13,186.46,185.99,186.26,15116.0,186.13,186.46,185.99,186.26,15116.0
2019-02-14 13:00:00,186.27,186.39,185.66,185.9,19549.0,186.27,186.39,185.66,185.9,19549.0
2019-02-14 13:30:00,185.86,186.39,185.61,185.8,41527.0,185.86,186.39,185.61,185.8,41527.0
2019-02-14 14:00:00,185.8,186.54,185.8,186.33,13236.0,185.8,186.54,185.8,186.33,13236.0
2019-02-14 14:30:00,186.33,186.48,185.95,186.02,14771.0,186.33,186.48,185.95,186.02,14771.0
2019-02-14 15:00:00,186.24,186.84,185.91,186.12,45975.0,186.24,186.84,185.91,186.12,45975.0
2019-02-14 15:30:00,186.08,186.23,185.64,185.72,53002.0,186.08,186.23,185.64,185.72,53002.0
2019-02-15 09:30:00,187.56,187.78,185.67,186.37,158114.0,187.56,187.78,185.67,186.37,158114.0
2019-02-15 10:00:00,186.3,186.6,185.94,186.56,102735.0,186.3,186.6,185.94,186.56,102735.0
2019-02-15 10:30:00,186.52,186.75,185.94,186.35,63431.0,186.52,186.75,185.94,186.35,63431.0
2019-02-15 11:00:00,186.37,186.69,185.94,186.0,37613.0,186.37,186.69,185.94,186.0,37613.0
2019-02-15 11:30:00,186.08,187.21,186.02,186.76,42173.0,186.08,187.21,186.02,186.76,42173.0
2019-02-15 12:00:00,186.9,187.6,186.53,187.25,28071.0,186.9,187.6,186.53,187.25,28071.0
2019-02-15 12:30:00,187.25,187.65,187.03,187.49,22510.0,187.25,187.65,187.03,187.49,22510.0
2019-02-15 13:00:00,187.49,187.66,187.21,187.26,14015.0,187.49,187.66,187.21,187.26,14015.0
2019-02-15 13:30:00,187.28,187.5,186.72,187.0,117138.0,187.28,187.5,186.72,187.0,117138.0
2019-02-15 14:00:00,187.02,187.41,186.85,187.16,84819.0,187.02,187.41,186.85,187.16,84819.0
2019-02-15 14:30:00,187.08,187.77,187.08,187.65,16648.0,187.08,187.77,187.08,187.65,16648.0
2019-02-15 15:00:00,187.64,187.66,187.21,187.44,23079.0,187.64,187.66,187.21,187.44,23079.0
2019-02-15 15:30:00,187.45,188.56,187.43,188.06,333096.0,187.45,188.56,187.43,188.06,333096.0
2019-02-19 09:30:00,187.9,189.09,187.0,187.2,79868.0,187.9,189.09,187.0,187.2,79868.0
2019-02-19 10:00:00,187.26,187.27,186.34,186.34,53776.0,187.26,187.27,186.34,186.34,53776.0
2019-02-19 10:30:00,186.4,187.28,186.31,186.68,29102.0,186.4,187.28,186.31,186.68,29102.0
2019-02-19 11:00:00,186.68,187.09,186.14,186.14,25985.0,186.68,187.09,186.14,186.14,25985.0
2019-02-19 11:30:00,186.22,186.54,185.83,186.54,32596.0,186.22,186.54,185.83,186.54,32596.0
2019-02-19 12:00:00,186.53,187.21,186.4,187.21,33017.0,186.53,187.21,186.4,187.21,33017.0
2019-02-19 12:30:00,187.21,187.28,186.94,187.21,17217.0,187.21,187.28,186.94,187.21,17217.0
2019-02-19 13:00:00,187.22,187.28,186.83,186.83,15444.0,187.22,187.28,186.83,186.83,15444.0
2019-02-19 13:30:00,186.79,186.99,186.6,186.72,17617.0,186.79,186.99,186.6,186.72,17617.0
2019-02-19 14:00:00,186.72,187.0,186.67,186.98,25431.0,186.72,187.0,186.67,186.98,25431.0
2019-02-19 14:30:00,187.01,187.22,186.91,186.95,24248.0,187.01,187.22,186.91,186.95,24248.0
2019-02-19 15:00:00,186.98,187.15,186.79,186.94,21176.0,186.98,187.15,186.79,186.94,21176.0
2019-02-19 15:30:00,186.93,187.03,186.68,186.86,84051.0,186.93,187.03,186.68,186.86,84051.0
2019-02-20 09:30:00,186.06,188.31,186.06,187.53,74523.0,186.06,188.31,186.06,187.53,74523.0
2019-02-20 10:00:00,187.68,187.99,187.13,187.37,37651.0,187.68,187.99,187.13,187.37,37651.0
2019-02-20 10:30:00,187.45,188.32,187.45,187.57,50905.0,187.45,188.32,187.45,187.57,50905.0
2019-02-20 11:00:00,187.43,188.41,187.42,188.34,44795.0,187.43,188.41,187.42,188.34,44795.0
2019-02-20 11:30:00,188.31,188.64,188.16,188.4,25849.0,188.31,188.64,188.16,188.4,25849.0
2019-02-20 12:00:00,188.48,188.52,187.06,187.06,40290.0,188.48,188.52,187.06,187.06,40290.0
2019-02-20 12:30:00,187.0,187.13,185.65,185.73,37220.0,187.0,187.13,185.65,185.73,37220.0
2019-02-20 13:00:00,185.73,186.39,185.72,186.26,27460.0,185.73,186.39,185.72,186.26,27460.0
2019-02-20 13:30:00,186.19,186.74,186.08,186.74,24298.0,186.19,186.74,186.08,186.74,24298.0
2019-02-20 14:00:00,186.66,187.23,186.05,186.5,32527.0,186.66,187.23,186.05,186.5,32527.0
2019-02-20 14:30:00,186.53,187.42,186.53,187.37,34022.0,186.53,187.42,186.53,187.37,34022.0
2019-02-20 15:00:00,187.32,187.52,186.99,187.26,36379.0,187.32,187.52,186.99,187.26,36379.0
2019-02-20 15:30:00,187.11,187.95,187.03,187.92,94103.0,187.11,187.95,187.03,187.92,94103.0
2019-02-21 09:30:00,187.7,188.12,185.15,185.79,69083.0,187.7,188.12,185.15,185.79,69083.0
2019-02-21 10:00:00,185.79,185.79,183.86,184.04,51973.0,185.79,185.79,183.86,184.04,51973.0
2019-02-21 10:30:00,184.13,185.04,184.11,184.67,53587.0,184.13,185.04,184.11,184.67,53587.0
2019-02-21 11:00:00,184.72,185.33,184.68,184.92,34916.0,184.72,185.33,184.68,184.92,34916.0
2019-02-21 11:30:00,184.9,185.57,184.66,185.3,36503.0,184.9,185.57,184.66,185.3,36503.0
2019-02-21 12:00:00,185.28,185.49,184.44,184.49,38725.0,185.28,185.49,184.44,184.49,38725.0
2019-02-21 12:30:00,184.53,185.12,184.44,185.07,33452.0,184.53,185.12,184.44,185.07,33452.0
2019-02-21 13:00:00,185.05,185.34,184.67,184.67,36325.0,185.05,185.34,184.67,184.67,36325.0
2019-02-21 13:30:00,184.74,184.74,183.98,184.16,37762.0,184.74,184.74,183.98,184.16,37762.0
2019-02-21 14:00:00,184.18,184.4,183.27,183.47,47217.0,184.18,184.4,183.27,183.47,47217.0
2019-02-21 14:30:00,183.51,183.79,182.99,183.6,26202.0,183.51,183.79,182.99,183.6,26202.0
2019-02-21 15:00:00,183.51,183.63,183.11,183.19,77906.0,183.51,183.63,183.11,183.19,77906.0
2019-02-21 15:30:00,183.24,183.24,182.16,183.07,198963.0,183.24,183.24,182.16,183.07,198963.0
2019-02-22 09:30:00,184.36,185.14,182.93,184.2,56953.0,184.36,185.14,182.93,184.2,56953.0
2019-02-22 10:00:00,184.12,184.89,184.1,184.52,31984.0,184.12,184.89,184.1,184.52,31984.0
2019-02-22 10:30:00,184.41,184.87,183.92,184.81,26060.0,184.41,184.87,183.92,184.81,26060.0
2019-02-22 11:00:00,184.86,184.93,184.53,184.81,30491.0,184.86,184.93,184.53,184.81,30491.0
2019-02-22 11:30:00,184.78,184.89,184.42,184.71,24231.0,184.78,184.89,184.42,184.71,24231.0
2019-02-22 12:00:00,184.62,184.92,184.62,184.7,51817.0,184.62,184.92,184.62,184.7,51817.0
2019-02-22 12:30:00,184.66,184.87,184.43,184.87,14878.0,184.66,184.87,184.43,184.87,14878.0
2019-02-22 13:00:00,184.82,185.05,184.77,184.9,27752.0,184.82,185.05,184.77,184.9,27752.0
2019-02-22 13:30:00,184.93,184.95,184.66,184.68,25947.0,184.93,184.95,184.66,184.68,25947.0
2019-02-22 14:00:00,184.73,185.12,184.59,184.62,26903.0,184.73,185.12,184.59,184.62,26903.0
2019-02-22 14:30:00,184.68,184.68,183.8,183.96,43637.0,184.68,184.68,183.8,183.96,43637.0
2019-02-22 15:00:00,184.08,184.73,184.04,184.71,27780.0,184.08,184.73,184.04,184.71,27780.0
2019-02-22 15:30:00,184.72,185.84,184.48,185.77,182850.0,184.72,185.84,184.48,185.77,182850.0
2019-02-25 09:30:00,186.74,187.99,186.05,187.0,119159.0,186.74,187.99,186.05,187.0,119159.0
2019-02-25 10:00:00,187.05,187.88,186.8,187.16,49088.0,187.05,187.88,186.8,187.16,49088.0
2019-02-25 10:30:00,187.11,187.92,187.11,187.57,62804.0,187.11,187.92,187.11,187.57,62804.0
2019-02-25 11:00:00,187.59,188.1,187.51,187.77,41754.0,187.59,188.1,187.51,187.77,41754.0
2019-02-25 11:30:00,187.73,188.03,187.59,187.79,43812.0,187.73,188.03,187.59,187.79,43812.0
2019-02-25 12:00:00,187.8,187.8,185.77,185.79,54606.0,187.8,187.8,185.77,185.79,54606.0
2019-02-25 12:30:00,185.78,186.17,185.63,185.8,25431.0,185.78,186.17,185.63,185.8,25431.0
2019-02-25 13:00:00,185.8,186.32,185.75,186.25,19881.0,185.8,186.32,185.75,186.25,19881.0
2019-02-25 13:30:00,186.18,186.37,186.03,186.31,22194.0,186.18,186.37,186.03,186.31,22194.0
2019-02-25 14:00:00,186.31,186.46,185.86,186.06,41714.0,186.31,186.46,185.86,186.06,41714.0
2019-02-25 14:30:00,186.08,186.85,186.07,186.75,16906.0,186.08,186.85,186.07,186.75,16906.0
2019-02-25 15:00:00,186.83,187.04,186.5,186.5,23163.0,186.83,187.04,186.5,186.5,23163.0
2019-02-25 15:30:00,186.57,186.91,186.22,186.3,116428.0,186.57,186.91,186.22,186.3,116428.0
2019-02-26 09:30:00,186.26,187.13,184.89,186.71,49725.0,186.26,187.13,184.89,186.71,49725.0
2019-02-26 10:00:00,186.67,188.28,186.36,188.11,44730.0,186.67,188.28,186.36,188.11,44730.0
2019-02-26 10:30:00,188.02,188.42,187.6,188.42,39810.0,188.02,188.42,187.6,188.42,39810.0
2019-02-26 11:00:00,188.45,189.74,188.11,189.45,151920.0,188.45,189.74,188.11,189.45,151920.0
2019-02-26 11:30:00,189.41,189.98,189.41,189.85,39125.0,189.41,189.98,189.41,189.85,39125.0
2019-02-26 12:00:00,189.79,189.93,189.05,189.05,43183.0,189.79,189.93,189.05,189.05,43183.0
2019-02-26 12:30:00,188.97,189.2,188.56,188.97,33660.0,188.97,189.2,188.56,188.97,33660.0
2019-02-26 13:00:00,188.98,189.25,188.82,188.99,59510.0,188.98,189.25,188.82,188.99,59510.0
2019-02-26 13:30:00,188.99,189.19,188.65,189.15,15211.0,188.99,189.19,188.65,189.15,15211.0
2019-02-26 14:00:00,189.15,189.29,188.74,189.06,28555.0,189.15,189.29,188.74,189.06,28555.0
2019-02-26 14:30:00,189.06,189.25,188.89,189.22,95782.0,189.06,189.25,188.89,189.22,95782.0
2019-02-26 15:00:00,189.22,189.99,189.22,189.85,30445.0,189.22,189.99,189.22,189.85,30445.0
2019-02-26 15:30:00,189.84,189.91,188.83,188.87,101867.0,189.84,189.91,188.83,188.87,101867.0
2019-02-27 09:30:00,187.97,189.09,187.96,188.35,47160.0,187.97,189.09,187.96,188.35,47160.0
2019-02-27 10:00:00,188.27,188.32,186.44,186.9,24166.0,188.27,188.32,186.44,186.9,24166.0
2019-02-27 10:30:00,186.81,187.47,186.53,187.09,29411.0,186.81,187.47,186.53,187.09,29411.0
2019-02-27 11:00:00,187.06,187.36,186.81,187.25,19056.0,187.06,187.36,186.81,187.25,19056.0
2019-02-27 11:30:00,187.23,187.98,187.23,187.89,17601.0,187.23,187.98,187.23,187.89,17601.0
2019-02-27 12:00:00,187.95,188.98,187.95,188.64,23844.0,187.95,188.98,187.95,188.64,23844.0
2019-02-27 12:30:00,188.65,188.89,188.41,188.63,7301.0,188.65,188.89,188.41,188.63,7301.0
2019-02-27 13:00:00,188.58,189.33,188.42,189.13,41076.0,188.58,189.33,188.42,189.13,41076.0
2019-02-27 13:30:00,189.07,189.07,188.56,188.83,10509.0,189.07,189.07,188.56,188.83,10509.0
2019-02-27 14:00:00,188.81,189.17,188.71,188.86,17833.0,188.81,189.17,188.71,188.86,17833.0
2019-02-27 14:30:00,188.92,189.57,188.89,189.37,26464.0,188.92,189.57,188.89,189.37,26464.0
2019-02-27 15:00:00,189.35,189.65,189.22,189.25,30002.0,189.35,189.65,189.22,189.25,30002.0
2019-02-27 15:30:00,189.22,189.87,189.11,189.82,75671.0,189.22,189.87,189.11,189.82,75671.0
2019-02-28 09:30:00,189.74,189.74,188.33,189.07,50608.0,189.74,189.74,188.33,189.07,50608.0
2019-02-28 10:00:00,188.96,189.06,188.23,188.29,94591.0,188.96,189.06,188.23,188.29,94591.0
2019-02-28 10:30:00,188.3,189.38,188.23,189.06,96711.0,188.3,189.38,188.23,189.06,96711.0
2019-02-28 11:00:00,188.95,189.18,188.58,188.68,71704.0,188.95,189.18,188.58,188.68,71704.0
2019-02-28 11:30:00,188.7,189.07,188.62,189.03,36808.0,188.7,189.07,188.62,189.03,36808.0
2019-02-28 12:00:00,189.0,189.92,188.87,189.88,14399.0,189.0,189.92,188.87,189.88,14399.0
2019-02-28 12:30:00,189.92,189.97,189.55,189.75,24598.0,189.92,189.97,189.55,189.75,24598.0
2019-02-28 13:00:00,189.81,189.89,189.43,189.79,39907.0,189.81,189.89,189.43,189.79,39907.0
2019-02-28 13:30:00,189.78,190.04,189.56,189.64,29965.0,189.78,190.04,189.56,189.64,29965.0
2019-02-28 14:00:00,189.63,189.63,189.09,189.46,16863.0,189.63,189.63,189.09,189.46,16863.0
2019-02-28 14:30:00,189.4,189.4,188.88,189.36,28327.0,189.4,189.4,188.88,189.36,28327.0
2019-02-28 15:00:00,189.41,189.61,189.21,189.29,42484.0,189.41,189.61,189.21,189.29,42484.0
2019-02-28 15:30:00,189.34,189.56,188.44,188.78,168151.0,189.34,189.56,188.44,188.78,168151.0
2019-03-01 09:30:00,189.95,190.91,189.42,190.45,82421.0,189.95,190.91,189.42,190.45,82421.0
2019-03-01 10:00:00,190.28,191.04,189.71,189.78,43446.0,190.28,191.04,189.71,189.78,43446.0
2019-03-01 10:30:00,189.72,190.26,189.51,189.76,38437.0,189.72,190.26,189.51,189.76,38437.0
2019-03-01 11:00:00,189.73,190.06,189.33,189.52,42023.0,189.73,190.06,189.33,189.52,42023.0
2019-03-01 11:30:00,189.7,189.89,189.28,189.76,27365.0,189.7,189.89,189.28,189.76,27365.0
2019-03-01 12:00:00,189.8,190.93,189.8,190.8,17707.0,189.8,190.93,189.8,190.8,17707.0
2019-03-01 12:30:00,190.9,191.48,190.89,191.16,33802.0,190.9,191.48,190.89,191.16,33802.0
2019-03-01 13:00:00,191.1,191.67,191.1,191.52,30116.0,191.1,191.67,191.1,191.52,30116.0
2019-03-01 13:30:00,191.56,191.75,191.36,191.61,41807.0,191.56,191.75,191.36,191.61,41807.0
2019-03-01 14:00:00,191.64,192.15,191.43,192.14,31404.0,191.64,192.15,191.43,192.14,31404.0
2019-03-01 14:30:00,192.1,192.69,191.85,192.53,29780.0,192.1,192.69,191.85,192.53,29780.0
2019-03-01 15:00:00,192.52,192.56,191.83,192.16,40215.0,192.52,192.56,191.83,192.16,40215.0
2019-03-01 15:30:00,192.19,192.25,191.76,192.09,120133.0,192.19,192.25,191.76,192.09,120133.0
2019-03-04 09:30:00,193.03,193.89,192.28,193.31,97169.0,193.03,193.89,192.28,193.31,97169.0
2019-03-04 10:00:00,193.26,193.28,191.56,191.57,38713.0,193.26,193.28,191.56,191.57,38713.0
2019-03-04 10:30:00,191.66,191.97,191.14,191.31,37463.0,191.66,191.97,191.14,191.31,37463.0
2019-03-04 11:00:00,191.27,191.27,189.32,189.74,31232.0,191.27,191.27,189.32,189.74,31232.0
2019-03-04 11:30:00,189.67,189.74,187.88,188.05,33918.0,189.67,189.74,187.88,188.05,33918.0
2019-03-04 12:00:00,188.11,188.38,187.11,187.76,34509.0,188.11,188.38,187.11,187.76,34509.0
2019-03-04 12:30:00,187.73,188.04,186.86,187.32,21768.0,187.73,188.04,186.86,187.32,21768.0
2019-03-04 13:00:00,187.11,188.57,186.71,188.57,25874.0,187.11,188.57,186.71,188.57,25874.0
2019-03-04 13:30:00,188.48,189.43,188.09,189.21,50141.0,188.48,189.43,188.09,189.21,50141.0
2019-03-04 14:00:00,189.15,189.33,188.66,189.28,21904.0,189.15,189.33,188.66,189.28,21904.0
2019-03-04 14:30:00,189.29,189.32,188.62,188.62,22038.0,189.29,189.32,188.62,188.62,22038.0
2019-03-04 15:00:00,188.65,189.32,188.5,189.2,31752.0,188.65,189.32,188.5,189.2,31752.0
2019-03-04 15:30:00,189.22,190.17,189.18,190.08,126733.0,189.22,190.17,189.18,190.08,126733.0
2019-03-05 09:30:00,190.16,190.35,188.41,189.24,70236.0,190.16,190.35,188.41,189.24,70236.0
2019-03-05 10:00:00,189.35,189.97,188.94,189.82,131525.0,189.35,189.97,188.94,189.82,131525.0
2019-03-05 10:30:00,189.84,190.51,189.44,189.77,67696.0,189.84,190.51,189.44,189.77,67696.0
2019-03-05 11:00:00,189.77,190.16,189.45,189.47,20774.0,189.77,190.16,189.45,189.47,20774.0
2019-03-05 11:30:00,189.42,190.09,189.34,189.73,17503.0,189.42,190.09,189.34,189.73,17503.0
2019-03-05 12:00:00,189.68,189.95,189.02,189.04,15508.0,189.68,189.95,189.02,189.04,15508.0
2019-03-05 12:30:00,189.06,189.27,188.8,189.09,10379.0,189.06,189.27,188.8,189.09,10379.0
2019-03-05 13:00:00,189.14,189.82,189.04,189.22,31292.0,189.14,189.82,189.04,189.22,31292.0
2019-03-05 13:30:00,189.23,189.27,188.82,189.03,13728.0,189.23,189.27,188.82,189.03,13728.0
2019-03-05 14:00:00,189.02,189.37,189.0,189.26,18157.0,189.02,189.37,189.0,189.26,18157.0
2019-03-05 14:30:00,189.3,189.55,189.05,189.48,29652.0,189.3,189.55,189.05,189.48,29652.0
2019-03-05 15:00:00,189.43,189.48,187.52,188.08,42425.0,189.43,189.48,187.52,188.08,42425.0
2019-03-05 15:30:00,188.09,188.29,187.71,187.79,107786.0,188.09,188.29,187.71,187.79,107786.0
2019-03-06 09:30:00,188.18,188.7,185.77,186.01,65985.0,188.18,188.7,185.77,186.01,65985.0
2019-03-06 10:00:00,186.0,186.15,183.62,183.69,95715.0,186.0,186.15,183.62,183.69,95715.0
2019-03-06 10:30:00,183.67,184.24,182.75,183.8,95544.0,183.67,184.24,182.75,183.8,95544.0
2019-03-06 11:00:00,183.81,184.23,183.17,183.34,42683.0,183.81,184.23,183.17,183.34,42683.0
2019-03-06 11:30:00,183.3,183.63,182.82,183.25,66834.0,183.3,183.63,182.82,183.25,66834.0
2019-03-06 12:00:00,183.35,183.93,182.78,182.78,22426.0,183.35,183.93,182.78,182.78,22426.0
2019-03-06 12:30:00,182.83,183.16,181.88,181.92,40370.0,182.83,183.16,181.88,181.92,40370.0
2019-03-06 13:00:00,181.99,182.01,181.08,181.17,56431.0,181.99,182.01,181.08,181.17,56431.0
2019-03-06 13:30:00,181.2,182.06,181.07,182.03,34911.0,181.2,182.06,181.07,182.03,34911.0
2019-03-06 14:00:00,182.15,182.15,181.38,181.82,65332.0,182.15,182.15,181.38,181.82,65332.0
2019-03-06 14:30:00,181.85,181.86,181.02,181.09,64938.0,181.85,181.86,181.02,181.09,64938.0
2019-03-06 15:00:00,181.08,181.34,180.56,180.76,74215.0,181.08,181.34,180.56,180.76,74215.0
2019-03-06 15:30:00,180.78,182.14,180.76,181.11,238631.0,180.78,182.14,180.76,181.11,238631.0
2019-03-07 09:30:00,181.36,181.83,178.12,178.28,90766.0,181.36,181.83,178.12,178.28,90766.0
2019-03-07 10:00:00,178.38,179.2,178.04,178.86,72307.0,178.38,179.2,178.04,178.86,72307.0
2019-03-07 10:30:00,178.86,179.0,177.59,178.32,79384.0,178.86,179.0,177.59,178.32,79384.0
2019-03-07 11:00:00,178.22,179.7,177.9,179.3,88598.0,178.22,179.7,177.9,179.3,88598.0
2019-03-07 11:30:00,179.39,179.95,179.01,179.1,54136.0,179.39,179.95,179.01,179.1,54136.0
2019-03-07 12:00:00,179.03,179.38,178.29,178.77,46941.0,179.03,179.38,178.29,178.77,46941.0
2019-03-07 12:30:00,178.7,179.07,178.1,179.0,19008.0,178.7,179.07,178.1,179.0,19008.0
2019-03-07 13:00:00,178.93,179.01,178.34,178.37,37588.0,178.93,179.01,178.34,178.37,37588.0
2019-03-07 13:30:00,178.39,178.4,177.85,177.9,25735.0,178.39,178.4,177.85,177.9,25735.0
2019-03-07 14:00:00,177.89,178.27,177.65,178.07,32264.0,177.89,178.27,177.65,178.07,32264.0
2019-03-07 14:30:00,178.1,178.1,177.63,177.66,39937.0,178.1,178.1,177.63,177.66,39937.0
2019-03-07 15:00:00,177.67,178.63,177.45,178.22,117151.0,177.67,178.63,177.45,178.22,117151.0
2019-03-07 15:30:00,178.23,179.11,178.21,178.6,213537.0,178.23,179.11,178.21,178.6,213537.0
2019-03-08 09:30:00,177.26,177.51,175.52,175.62,71054.0,177.26,177.51,175.52,175.62,71054.0
2019-03-08 10:00:00,175.72,176.1,174.85,175.83,70463.0,175.72,176.1,174.85,175.83,70463.0
2019-03-08 10:30:00,175.83,176.14,174.7,175.17,66800.0,175.83,176.14,174.7,175.17,66800.0
2019-03-08 11:00:00,175.12,176.2,174.65,175.97,57238.0,175.12,176.2,174.65,175.97,57238.0
2019-03-08 11:30:00,175.99,176.6,175.78,175.83,45839.0,175.99,176.6,175.78,175.83,45839.0
2019-03-08 12:00:00,175.82,175.87,174.03,174.28,74035.0,175.82,175.87,174.03,174.28,74035.0
2019-03-08 12:30:00,174.29,174.33,173.59,173.94,77215.0,174.29,174.33,173.59,173.94,77215.0
2019-03-08 13:00:00,173.97,174.97,173.97,174.83,40844.0,173.97,174.97,173.97,174.83,40844.0
2019-03-08 13:30:00,174.84,175.6,174.55,175.08,47470.0,174.84,175.6,174.55,175.08,47470.0
2019-03-08 14:00:00,175.08,175.89,174.82,175.87,54079.0,175.08,175.89,174.82,175.87,54079.0
2019-03-08 14:30:00,175.87,177.49,175.86,177.15,126978.0,175.87,177.49,175.86,177.15,126978.0
2019-03-08 15:00:00,177.11,177.6,176.82,176.98,58221.0,177.11,177.6,176.82,176.98,58221.0
2019-03-08 15:30:00,176.96,177.62,176.68,177.3,255222.0,176.96,177.62,176.68,177.3,255222.0
2019-03-11 09:30:00,177.94,179.02,177.78,178.0,107008.0,177.94,179.02,177.78,178.0,107008.0
2019-03-11 10:00:00,178.0,178.5,177.85,178.22,62046.0,178.0,178.5,177.85,178.22,62046.0
2019-03-11 10:30:00,178.26,179.08,178.02,179.08,89699.0,178.26,179.08,178.02,179.08,89699.0
2019-03-11 11:00:00,178.97,180.36,178.86,180.2,74915.0,178.97,180.36,178.86,180.2,74915.0
2019-03-11 11:30:00,180.12,180.13,179.51,180.0,63260.0,180.12,180.13,179.51,180.0,63260.0
2019-03-11 12:00:00,180.0,180.5,179.8,179.92,103791.0,180.0,180.5,179.8,179.92,103791.0
2019-03-11 12:30:00,179.92,179.93,179.45,179.63,29569.0,179.92,179.93,179.45,179.63,29569.0
2019-03-11 13:00:00,179.64,180.04,179.62,179.91,20554.0,179.64,180.04,179.62,179.91,20554.0
2019-03-11 13:30:00,179.93,180.09,179.58,179.71,21836.0,179.93,180.09,179.58,179.71,21836.0
2019-03-11 14:00:00,179.66,179.75,179.49,179.61,17164.0,179.66,179.75,179.49,179.61,17164.0
2019-03-11 14:30:00,179.59,179.93,179.56,179.83,34938.0,179.59,179.93,179.56,179.83,34938.0
2019-03-11 15:00:00,179.78,180.48,179.67,180.2,75936.0,179.78,180.48,179.67,180.2,75936.0
2019-03-11 15:30:00,180.32,180.56,179.89,180.51,211427.0,180.32,180.56,179.89,180.51,211427.0
2019-03-12 09:30:00,181.15,181.15,179.9,180.48,60630.0,181.15,181.15,179.9,180.48,60630.0
2019-03-12 10:00:00,180.43,180.97,179.85,180.89,73106.0,180.43,180.97,179.85,180.89,73106.0
2019-03-12 10:30:00,180.9,181.75,180.7,181.12,32116.0,180.9,181.75,180.7,181.12,32116.0
2019-03-12 11:00:00,181.1,181.55,180.99,181.25,30510.0,181.1,181.55,180.99,181.25,30510.0
2019-03-12 11:30:00,181.28,182.42,181.21,182.41,36606.0,181.28,182.42,181.21,182.41,36606.0
2019-03-12 12:00:00,182.43,182.63,181.84,182.45,35604.0,182.43,182.63,181.84,182.45,35604.0
2019-03-12 12:30:00,182.32,182.81,182.11,182.81,42072.0,182.32,182.81,182.11,182.81,42072.0
2019-03-12 13:00:00,182.82,183.12,182.75,182.88,40497.0,182.82,183.12,182.75,182.88,40497.0
2019-03-12 13:30:00,182.82,183.09,182.71,182.81,31660.0,182.82,183.09,182.71,182.81,31660.0
2019-03-12 14:00:00,182.85,182.97,182.59,182.61,28407.0,182.85,182.97,182.59,182.61,28407.0
2019-03-12 14:30:00,182.58,183.1,182.53,182.84,108081.0,182.58,183.1,182.53,182.84,108081.0
2019-03-12 15:00:00,182.83,182.95,182.55,182.79,234231.0,182.83,182.95,182.55,182.79,234231.0
2019-03-12 15:30:00,182.7,183.23,182.13,182.59,244251.0,182.7,183.23,182.13,182.59,244251.0
2019-03-13 09:30:00,183.37,183.7,182.21,182.84,47474.0,183.37,183.7,182.21,182.84,47474.0
2019-03-13 10:00:00,182.95,184.11,182.75,184.0,27977.0,182.95,184.11,182.75,184.0,27977.0
2019-03-13 10:30:00,183.88,184.28,183.51,184.28,46323.0,183.88,184.28,183.51,184.28,46323.0
2019-03-13 11:00:00,184.24,185.87,183.71,185.68,71592.0,184.24,185.87,183.71,185.68,71592.0
2019-03-13 11:30:00,185.75,185.86,185.45,185.67,48077.0,185.75,185.86,185.45,185.67,48077.0
2019-03-13 12:00:00,185.65,185.97,185.59,185.79,52802.0,185.65,185.97,185.59,185.79,52802.0
2019-03-13 12:30:00,185.78,186.47,185.59,186.23,45423.0,185.78,186.47,185.59,186.23,45423.0
2019-03-13 13:00:00,186.26,186.78,186.13,186.48,55004.0,186.26,186.78,186.13,186.48,55004.0
2019-03-13 13:30:00,186.49,186.66,185.79,185.94,36856.0,186.49,186.66,185.79,185.94,36856.0
2019-03-13 14:00:00,185.9,186.08,184.77,184.88,60301.0,185.9,186.08,184.77,184.88,60301.0
2019-03-13 14:30:00,184.88,185.25,184.06,185.13,48268.0,184.88,185.25,184.06,185.13,48268.0
2019-03-13 15:00:00,185.05,185.51,184.84,185.45,81070.0,185.05,185.51,184.84,185.45,81070.0
2019-03-13 15:30:00,185.45,185.75,184.94,185.7,169200.0,185.45,185.75,184.94,185.7,169200.0
2019-03-14 09:30:00,185.62,186.66,185.06,186.52,45426.0,185.62,186.66,185.06,186.52,45426.0
2019-03-14 10:00:00,186.53,186.53,184.61,185.12,39853.0,186.53,186.53,184.61,185.12,39853.0
2019-03-14 10:30:00,185.03,185.07,184.49,184.7,32967.0,185.03,185.07,184.49,184.7,32967.0
2019-03-14 11:00:00,184.73,185.34,184.45,185.27,16614.0,184.73,185.34,184.45,185.27,16614.0
2019-03-14 11:30:00,185.28,186.09,185.15,186.09,15146.0,185.28,186.09,185.15,186.09,15146.0
2019-03-14 12:00:00,186.15,186.16,185.6,185.74,14022.0,186.15,186.16,185.6,185.74,14022.0
2019-03-14 12:30:00,185.74,186.01,185.67,185.69,16837.0,185.74,186.01,185.67,185.69,16837.0
2019-03-14 13:00:00,185.66,185.99,185.58,185.99,16424.0,185.66,185.99,185.58,185.99,16424.0
2019-03-14 13:30:00,185.99,186.17,185.58,185.76,21956.0,185.99,186.17,185.58,185.76,21956.0
2019-03-14 14:00:00,185.77,186.27,185.64,186.23,34378.0,185.77,186.27,185.64,186.23,34378.0
2019-03-14 14:30:00,186.22,186.24,185.87,186.01,83639.0,186.22,186.24,185.87,186.01,83639.0
2019-03-14 15:00:00,186.03,186.12,185.61,186.1,32396.0,186.03,186.12,185.61,186.1,32396.0
2019-03-14 15:30:00,186.12,186.62,185.96,186.17,88219.0,186.12,186.62,185.96,186.17,88219.0
2019-03-15 09:30:00,186.89,189.35,186.37,189.28,379605.0,186.89,189.35,186.37,189.28,379605.0
2019-03-15 10:00:00,189.16,189.16,187.35,187.53,41020.0,189.16,189.16,187.35,187.53,41020.0
2019-03-15 10:30:00,187.57,187.74,187.11,187.31,24459.0,187.57,187.74,187.11,187.31,24459.0
2019-03-15 11:00:00,187.32,187.41,186.52,187.23,54733.0,187.32,187.41,186.52,187.23,54733.0
2019-03-15 11:30:00,187.29,187.44,186.8,187.0,34399.0,187.29,187.44,186.8,187.0,34399.0
2019-03-15 12:00:00,186.93,187.84,186.76,187.73,31737.0,186.93,187.84,186.76,187.73,31737.0
2019-03-15 12:30:00,187.77,188.33,187.77,188.01,29894.0,187.77,188.33,187.77,188.01,29894.0
2019-03-15 13:00:00,188.04,188.47,187.68,188.16,37327.0,188.04,188.47,187.68,188.16,37327.0
2019-03-15 13:30:00,188.16,188.46,187.95,188.08,24395.0,188.16,188.46,187.95,188.08,24395.0
2019-03-15 14:00:00,188.11,188.17,187.63,187.79,24483.0,188.11,188.17,187.63,187.79,24483.0
2019-03-15 14:30:00,187.79,188.13,187.74,188.08,41575.0,187.79,188.13,187.74,188.08,41575.0
2019-03-15 15:00:00,188.07,188.53,188.0,188.35,64340.0,188.07,188.53,188.0,188.35,64340.0
2019-03-15 15:30:00,188.33,188.61,187.8,188.26,168616.0,188.33,188.61,187.8,188.26,168616.0
2019-03-18 09:30:00,187.97,188.68,187.11,188.64,50972.0,187.97,188.68,187.11,188.64,50972.0
2019-03-18 10:00:00,188.46,188.62,187.75,188.17,48150.0,188.46,188.62,187.75,188.17,48150.0
2019-03-18 10:30:00,188.23,189.21,188.05,188.66,48890.0,188.23,189.21,188.05,188.66,48890.0
2019-03-18 11:00:00,188.69,188.85,187.33,187.71,20727.0,188.69,188.85,187.33,187.71,20727.0
2019-03-18 11:30:00,187.66,187.85,186.89,186.98,31924.0,187.66,187.85,186.89,186.98,31924.0
2019-03-18 12:00:00,186.98,187.19,186.0,186.07,32660.0,186.98,187.19,186.0,186.07,32660.0
2019-03-18 12:30:00,186.01,186.29,185.53,186.28,26263.0,186.01,186.29,185.53,186.28,26263.0
2019-03-18 13:00:00,186.31,186.72,186.25,186.6,14882.0,186.31,186.72,186.25,186.6,14882.0
2019-03-18 13:30:00,186.56,186.57,186.09,186.47,16598.0,186.56,186.57,186.09,186.47,16598.0
2019-03-18 14:00:00,186.62,186.79,186.16,186.36,22294.0,186.62,186.79,186.16,186.36,22294.0
2019-03-18 14:30:00,186.41,186.6,186.2,186.52,18690.0,186.41,186.6,186.2,186.52,18690.0
2019-03-18 15:00:00,186.54,186.6,186.07,186.26,29355.0,186.54,186.6,186.07,186.26,29355.0
2019-03-18 15:30:00,186.32,187.67,186.31,187.5,172615.0,186.32,187.67,186.31,187.5,172615.0
2019-03-19 09:30:00,184.64,185.0,182.52,182.8,174298.0,184.64,185.0,182.52,182.8,174298.0
2019-03-19 10:00:00,182.79,183.5,181.93,182.03,78933.0,182.79,183.5,181.93,182.03,78933.0
2019-03-19 10:30:00,182.03,182.98,182.03,182.58,98577.0,182.03,182.98,182.03,182.58,98577.0
2019-03-19 11:00:00,182.59,183.24,182.59,182.86,41512.0,182.59,183.24,182.59,182.86,41512.0
2019-03-19 11:30:00,182.83,183.16,182.69,182.91,37507.0,182.83,183.16,182.69,182.91,37507.0
2019-03-19 12:00:00,182.9,183.34,182.31,182.44,49750.0,182.9,183.34,182.31,182.44,49750.0
2019-03-19 12:30:00,182.54,183.02,182.27,183.01,54738.0,182.54,183.02,182.27,183.01,54738.0
2019-03-19 13:00:00,182.94,183.2,182.82,182.98,69682.0,182.94,183.2,182.82,182.98,69682.0
2019-03-19 13:30:00,182.94,183.08,182.81,182.87,21822.0,182.94,183.08,182.81,182.87,21822.0
2019-03-19 14:00:00,182.88,182.89,182.26,182.67,66930.0,182.88,182.89,182.26,182.67,66930.0
2019-03-19 14:30:00,182.63,183.06,182.6,182.78,64495.0,182.63,183.06,182.6,182.78,64495.0
2019-03-19 15:00:00,182.8,183.04,181.58,181.75,74220.0,182.8,183.04,181.58,181.75,74220.0
2019-03-19 15:30:00,181.69,181.91,181.18,181.78,199380.0,181.69,181.91,181.18,181.78,199380.0
2019-03-20 09:30:00,181.42,182.46,180.62,181.75,72326.0,181.42,182.46,180.62,181.75,72326.0
2019-03-20 10:00:00,181.71,181.78,180.42,181.3,60647.0,181.71,181.78,180.42,181.3,60647.0
2019-03-20 10:30:00,181.25,181.57,181.11,181.5,28941.0,181.25,181.57,181.11,181.5,28941.0
2019-03-20 11:00:00,181.49,182.17,181.36,181.52,62807.0,181.49,182.17,181.36,181.52,62807.0
2019-03-20 11:30:00,181.57,181.64,180.14,180.15,29121.0,181.57,181.64,180.14,180.15,29121.0
2019-03-20 12:00:00,180.19,180.75,180.09,180.61,33709.0,180.19,180.75,180.09,180.61,33709.0
2019-03-20 12:30:00,180.48,180.54,179.54,180.15,24860.0,180.48,180.54,179.54,180.15,24860.0
2019-03-20 13:00:00,180.06,180.79,180.03,180.61,21587.0,180.06,180.79,180.03,180.61,21587.0
2019-03-20 13:30:00,180.6,180.98,180.42,180.77,28661.0,180.6,180.98,180.42,180.77,28661.0
2019-03-20 14:00:00,181.04,181.58,180.58,181.48,55672.0,181.04,181.58,180.58,181.48,55672.0
2019-03-20 14:30:00,181.53,182.29,181.33,181.71,51390.0,181.53,182.29,181.33,181.71,51390.0
2019-03-20 15:00:00,181.85,181.88,180.8,181.03,52867.0,181.85,181.88,180.8,181.03,52867.0
2019-03-20 15:30:00,181.01,181.01,179.93,180.01,108009.0,181.01,181.01,179.93,180.01,108009.0
2019-03-21 09:30:00,178.22,180.11,178.22,179.48,64912.0,178.22,180.11,178.22,179.48,64912.0
2019-03-21 10:00:00,179.47,180.33,179.11,179.22,23588.0,179.47,180.33,179.11,179.22,23588.0
2019-03-21 10:30:00,179.17,179.52,178.67,179.47,27955.0,179.17,179.52,178.67,179.47,27955.0
2019-03-21 11:00:00,179.41,180.43,179.4,180.21,28980.0,179.41,180.43,179.4,180.21,28980.0
2019-03-21 11:30:00,180.17,181.35,180.06,181.26,31167.0,180.17,181.35,180.06,181.26,31167.0
2019-03-21 12:00:00,181.26,181.28,180.79,181.16,29999.0,181.26,181.28,180.79,181.16,29999.0
2019-03-21 12:30:00,181.16,181.17,180.44,181.02,23701.0,181.16,181.17,180.44,181.02,23701.0
2019-03-21 13:00:00,180.99,181.61,180.98,181.55,23346.0,180.99,181.61,180.98,181.55,23346.0
2019-03-21 13:30:00,181.58,181.88,181.38,181.65,33082.0,181.58,181.88,181.38,181.65,33082.0
2019-03-21 14:00:00,181.63,182.08,181.62,181.82,30499.0,181.63,182.08,181.62,181.82,30499.0
2019-03-21 14:30:00,181.84,182.24,181.76,182.02,26317.0,181.84,182.24,181.76,182.02,26317.0
2019-03-21 15:00:00,182.04,182.4,181.6,181.75,30517.0,182.04,182.4,181.6,181.75,30517.0
2019-03-21 15:30:00,181.77,182.74,181.64,182.6,153461.0,181.77,182.74,181.64,182.6,153461.0
2019-03-22 09:30:00,182.07,183.5,181.06,181.35,161035.0,182.07,183.5,181.06,181.35,161035.0
2019-03-22 10:00:00,181.34,182.57,181.25,181.84,59554.0,181.34,182.57,181.25,181.84,59554.0
2019-03-22 10:30:00,181.93,182.55,181.76,182.16,75681.0,181.93,182.55,181.76,182.16,75681.0
2019-03-22 11:00:00,182.17,182.23,181.43,181.6,63576.0,182.17,182.23,181.43,181.6,63576.0
2019-03-22 11:30:00,181.59,181.75,181.04,181.39,106704.0,181.59,181.75,181.04,181.39,106704.0
2019-03-22 12:00:00,181.33,182.22,181.33,181.94,50837.0,181.33,182.22,181.33,181.94,50837.0
2019-03-22 12:30:00,181.9,182.61,181.86,182.54,56120.0,181.9,182.61,181.86,182.54,56120.0
2019-03-22 13:00:00,182.59,183.18,182.59,182.86,54937.0,182.59,183.18,182.59,182.86,54937.0
2019-03-22 13:30:00,182.82,183.19,182.38,182.47,45412.0,182.82,183.19,182.38,182.47,45412.0
2019-03-22 14:00:00,182.49,183.57,182.48,183.4,55609.0,182.49,183.57,182.48,183.4,55609.0
2019-03-22 14:30:00,183.39,183.59,182.96,183.59,51890.0,183.39,183.59,182.96,183.59,51890.0
2019-03-22 15:00:00,183.57,183.85,183.11,183.11,73794.0,183.57,183.85,183.11,183.11,73794.0
2019-03-22 15:30:00,183.01,183.07,181.22,181.51,221748.0,183.01,183.07,181.22,181.51,221748.0
2019-03-25 09:30:00,181.7,184.77,181.52,181.69,166408.0,181.7,184.77,181.52,181.69,166408.0
2019-03-25 10:00:00,181.69,183.97,181.44,183.76,124060.0,181.69,183.97,181.44,183.76,124060.0
2019-03-25 10:30:00,183.83,184.5,182.83,184.16,79347.0,183.83,184.5,182.83,184.16,79347.0
2019-03-25 11:00:00,184.16,185.06,184.01,184.57,76617.0,184.16,185.06,184.01,184.57,76617.0
2019-03-25 11:30:00,184.52,184.61,182.96,182.96,46627.0,184.52,184.61,182.96,182.96,46627.0
2019-03-25 12:00:00,182.81,183.23,182.72,183.1,24230.0,182.81,183.23,182.72,183.1,24230.0
2019-03-25 12:30:00,183.05,183.28,182.67,183.27,27581.0,183.05,183.28,182.67,183.27,27581.0
2019-03-25 13:00:00,183.35,183.78,183.03,183.06,22688.0,183.35,183.78,183.03,183.06,22688.0
2019-03-25 13:30:00,183.07,183.46,182.52,182.65,32275.0,183.07,183.46,182.52,182.65,32275.0
2019-03-25 14:00:00,182.6,182.75,182.31,182.56,72038.0,182.6,182.75,182.31,182.56,72038.0
2019-03-25 14:30:00,182.72,183.23,182.72,183.22,23308.0,182.72,183.23,182.72,183.22,23308.0
2019-03-25 15:00:00,183.18,184.07,183.18,183.94,132759.0,183.18,184.07,183.18,183.94,132759.0
2019-03-25 15:30:00,183.87,183.94,183.24,183.88,317312.0,183.87,183.94,183.24,183.88,317312.0
2019-03-26 09:30:00,185.24,188.28,184.83,188.05,96736.0,185.24,188.28,184.83,188.05,96736.0
2019-03-26 10:00:00,188.03,188.29,187.48,188.06,49696.0,188.03,188.29,187.48,188.06,49696.0
2019-03-26 10:30:00,188.07,188.78,187.16,188.56,79519.0,188.07,188.78,187.16,188.56,79519.0
2019-03-26 11:00:00,188.61,189.4,188.14,188.48,78696.0,188.61,189.4,188.14,188.48,78696.0
2019-03-26 11:30:00,188.42,188.86,188.09,188.1,42357.0,188.42,188.86,188.09,188.1,42357.0
2019-03-26 12:00:00,188.09,188.68,187.95,188.2,108972.0,188.09,188.68,187.95,188.2,108972.0
2019-03-26 12:30:00,188.35,188.43,187.87,188.04,25531.0,188.35,188.43,187.87,188.04,25531.0
2019-03-26 13:00:00,188.09,188.92,187.98,188.64,27549.0,188.09,188.92,187.98,188.64,27549.0
2019-03-26 13:30:00,188.57,188.81,188.17,188.33,34778.0,188.57,188.81,188.17,188.33,34778.0
2019-03-26 14:00:00,188.31,189.06,188.28,188.79,143665.0,188.31,189.06,188.28,188.79,143665.0
2019-03-26 14:30:00,188.74,189.6,188.69,189.32,67857.0,188.74,189.6,188.69,189.32,67857.0
2019-03-26 15:00:00,189.43,189.68,188.94,189.08,59629.0,189.43,189.68,188.94,189.08,59629.0
2019-03-26 15:30:00,189.01,190.07,188.8,189.91,176911.0,189.01,190.07,188.8,189.91,176911.0
2019-03-27 09:30:00,190.0,190.01,188.36,188.43,48878.0,190.0,190.01,188.36,188.43,48878.0
2019-03-27 10:00:00,188.56,190.0,188.21,189.81,109023.0,188.56,190.0,188.21,189.81,109023.0
2019-03-27 10:30:00,189.68,189.96,188.58,188.85,76742.0,189.68,189.96,188.58,188.85,76742.0
2019-03-27 11:00:00,188.93,189.46,187.98,187.98,70055.0,188.93,189.46,187.98,187.98,70055.0
2019-03-27 11:30:00,187.78,188.24,186.28,186.59,32241.0,187.78,188.24,186.28,186.59,32241.0
2019-03-27 12:00:00,186.57,186.88,186.25,186.72,37329.0,186.57,186.88,186.25,186.72,37329.0
2019-03-27 12:30:00,186.68,186.87,186.04,186.11,26396.0,186.68,186.87,186.04,186.11,26396.0
2019-03-27 13:00:00,186.14,186.91,185.82,186.81,35227.0,186.14,186.91,185.82,186.81,35227.0
2019-03-27 13:30:00,186.79,186.93,186.4,186.75,34205.0,186.79,186.93,186.4,186.75,34205.0
2019-03-27 14:00:00,186.79,187.34,186.47,187.1,47912.0,186.79,187.34,186.47,187.1,47912.0
2019-03-27 14:30:00,187.07,187.39,186.73,186.85,61668.0,187.07,187.39,186.73,186.85,61668.0
2019-03-27 15:00:00,186.93,186.95,186.59,186.9,39958.0,186.93,186.95,186.59,186.9,39958.0
2019-03-27 15:30:00,186.92,187.22,185.62,185.81,194749.0,186.92,187.22,185.62,185.81,194749.0
2019-03-28 09:30:00,186.16,186.94,185.63,186.41,68505.0,186.16,186.94,185.63,186.41,68505.0
2019-03-28 10:00:00,186.54,186.9,186.01,186.31,32259.0,186.54,186.9,186.01,186.31,32259.0
2019-03-28 10:30:00,186.31,186.53,184.53,184.71,46694.0,186.31,186.53,184.53,184.71,46694.0
2019-03-28 11:00:00,184.75,184.82,183.16,183.17,34319.0,184.75,184.82,183.16,183.17,34319.0
2019-03-28 11:30:00,183.16,183.51,182.14,183.06,65727.0,183.16,183.51,182.14,183.06,65727.0
2019-03-28 12:00:00,182.98,183.61,182.21,182.86,178951.0,182.98,183.61,182.21,182.86,178951.0
2019-03-28 12:30:00,182.93,183.7,182.75,183.7,30268.0,182.93,183.7,182.75,183.7,30268.0
2019-03-28 13:00:00,183.77,184.22,182.53,182.78,86667.0,183.77,184.22,182.53,182.78,86667.0
2019-03-28 13:30:00,182.83,183.1,181.49,182.99,336008.0,182.83,183.1,181.49,182.99,336008.0
2019-03-28 14:00:00,182.93,183.21,182.38,183.08,95259.0,182.93,183.21,182.38,183.08,95259.0
2019-03-28 14:30:00,183.0,183.1,181.73,182.12,50133.0,183.0,183.1,181.73,182.12,50133.0
2019-03-28 15:00:00,182.06,182.55,181.54,181.56,62790.0,182.06,182.55,181.54,181.56,62790.0
2019-03-28 15:30:00,181.62,182.57,181.54,182.42,113180.0,181.62,182.57,181.54,182.42,113180.0
2019-03-29 09:30:00,184.29,184.86,182.66,182.95,79144.0,184.29,184.86,182.66,182.95,79144.0
2019-03-29 10:00:00,183.05,183.33,182.52,183.3,50752.0,183.05,183.33,182.52,183.3,50752.0
2019-03-29 10:30:00,183.27,183.51,182.13,182.36,38499.0,183.27,183.51,182.13,182.36,38499.0
2019-03-29 11:00:00,182.29,183.16,181.91,183.15,63145.0,182.29,183.16,181.91,183.15,63145.0
2019-03-29 11:30:00,183.1,183.59,182.54,182.8,43274.0,183.1,183.59,182.54,182.8,43274.0
2019-03-29 12:00:00,182.69,182.78,182.26,182.5,62745.0,182.69,182.78,182.26,182.5,62745.0
2019-03-29 12:30:00,182.47,183.99,182.47,183.9,57614.0,182.47,183.99,182.47,183.9,57614.0
2019-03-29 13:00:00,183.92,183.99,183.19,183.61,32175.0,183.92,183.99,183.19,183.61,32175.0
2019-03-29 13:30:00,183.57,184.18,183.41,184.18,22063.0,183.57,184.18,183.41,184.18,22063.0
2019-03-29 14:00:00,184.2,184.36,183.9,184.29,22070.0,184.2,184.36,183.9,184.29,22070.0
2019-03-29 14:30:00,184.27,184.61,183.89,184.12,44441.0,184.27,184.61,183.89,184.12,44441.0
2019-03-29 15:00:00,184.09,184.33,183.74,183.96,31654.0,184.09,184.33,183.74,183.96,31654.0
2019-03-29 15:30:00,183.97,184.33,183.78,183.9,139939.0,183.97,184.33,183.78,183.9,139939.0
2019-04-01 09:30:00,185.2,187.1,184.68,185.25,63382.0,185.2,187.1,184.68,185.25,63382.0
2019-04-01 10:00:00,185.46,185.93,184.7,185.36,79346.0,185.46,185.93,184.7,185.36,79346.0
2019-04-01 10:30:00,185.44,186.32,185.44,186.16,71873.0,185.44,186.32,185.44,186.16,71873.0
2019-04-01 11:00:00,186.25,186.56,186.14,186.31,40786.0,186.25,186.56,186.14,186.31,40786.0
2019-04-01 11:30:00,186.3,186.44,185.76,186.42,29360.0,186.3,186.44,185.76,186.42,29360.0
2019-04-01 12:00:00,186.38,187.01,186.33,186.94,33717.0,186.38,187.01,186.33,186.94,33717.0
2019-04-01 12:30:00,186.93,187.09,186.59,186.77,25842.0,186.93,187.09,186.59,186.77,25842.0
2019-04-01 13:00:00,186.81,186.9,186.32,186.73,36673.0,186.81,186.9,186.32,186.73,36673.0
2019-04-01 13:30:00,186.76,187.26,186.74,187.12,18287.0,186.76,187.26,186.74,187.12,18287.0
2019-04-01 14:00:00,187.15,187.38,186.44,186.5,32763.0,187.15,187.38,186.44,186.5,32763.0
2019-04-01 14:30:00,186.51,186.83,186.3,186.3,28714.0,186.51,186.83,186.3,186.3,28714.0
2019-04-01 15:00:00,186.3,186.41,185.92,186.02,36348.0,186.3,186.41,185.92,186.02,36348.0
2019-04-01 15:30:00,186.04,186.35,185.6,186.03,105050.0,186.04,186.35,185.6,186.03,105050.0
2019-04-02 09:30:00,185.96,186.55,184.9,186.43,52511.0,185.96,186.55,184.9,186.43,52511.0
2019-04-02 10:00:00,186.43,187.63,185.99,187.63,39879.0,186.43,187.63,185.99,187.63,39879.0
2019-04-02 10:30:00,187.63,188.26,187.35,188.12,27973.0,187.63,188.26,187.35,188.12,27973.0
2019-04-02 11:00:00,188.02,188.91,187.99,188.65,27219.0,188.02,188.91,187.99,188.65,27219.0
2019-04-02 11:30:00,188.86,189.21,188.34,189.19,46205.0,188.86,189.21,188.34,189.19,46205.0
2019-04-02 12:00:00,189.12,189.32,188.86,189.0,19721.0,189.12,189.32,188.86,189.0,19721.0
2019-04-02 12:30:00,189.0,189.43,188.93,189.08,21495.0,189.0,189.43,188.93,189.08,21495.0
2019-04-02 13:00:00,189.05,189.05,188.4,188.78,23560.0,189.05,189.05,188.4,188.78,23560.0
2019-04-02 13:30:00,188.78,188.78,188.12,188.46,45599.0,188.78,188.78,188.12,188.46,45599.0
2019-04-02 14:00:00,188.49,188.49,187.53,187.53,41957.0,188.49,188.49,187.53,187.53,41957.0
2019-04-02 14:30:00,187.52,187.56,187.15,187.5,22683.0,187.52,187.56,187.15,187.5,22683.0
2019-04-02 15:00:00,187.48,187.54,187.22,187.37,50359.0,187.48,187.54,187.22,187.37,50359.0
2019-04-02 15:30:00,187.34,187.52,187.04,187.18,92648.0,187.34,187.52,187.04,187.18,92648.0
2019-04-03 09:30:00,187.9,188.98,187.18,188.38,46660.0,187.9,188.98,187.18,188.38,46660.0
2019-04-03 10:00:00,188.5,188.5,187.98,188.3,35544.0,188.5,188.5,187.98,188.3,35544.0
2019-04-03 10:30:00,188.29,188.33,187.2,188.17,72771.0,188.29,188.33,187.2,188.17,72771.0
2019-04-03 11:00:00,188.27,188.73,187.66,187.88,47912.0,188.27,188.73,187.66,187.88,47912.0
2019-04-03 11:30:00,187.82,188.23,187.82,188.22,14026.0,187.82,188.23,187.82,188.22,14026.0
2019-04-03 12:00:00,188.26,188.36,188.04,188.08,19922.0,188.26,188.36,188.04,188.08,19922.0
2019-04-03 12:30:00,188.13,188.34,188.04,188.12,17470.0,188.13,188.34,188.04,188.12,17470.0
2019-04-03 13:00:00,188.11,188.59,188.07,188.1,21961.0,188.11,188.59,188.07,188.1,21961.0
2019-04-03 13:30:00,188.03,188.24,187.29,187.34,18930.0,188.03,188.24,187.29,187.34,18930.0
2019-04-03 14:00:00,187.27,187.63,187.01,187.47,18437.0,187.27,187.63,187.01,187.47,18437.0
2019-04-03 14:30:00,187.39,187.64,187.05,187.54,16990.0,187.39,187.64,187.05,187.54,16990.0
2019-04-03 15:00:00,187.49,187.82,187.1,187.78,14029.0,187.49,187.82,187.1,187.78,14029.0
2019-04-03 15:30:00,187.75,188.38,187.63,187.89,90434.0,187.75,188.38,187.63,187.89,90434.0
2019-04-04 09:30:00,188.22,188.34,186.19,187.67,93176.0,188.22,188.34,186.19,187.67,93176.0
2019-04-04 10:00:00,187.72,187.78,186.08,186.08,40528.0,187.72,187.78,186.08,186.08,40528.0
2019-04-04 10:30:00,186.05,186.05,185.14,185.16,32825.0,186.05,186.05,185.14,185.16,32825.0
2019-04-04 11:00:00,185.05,185.05,184.01,184.25,50967.0,185.05,185.05,184.01,184.25,50967.0
2019-04-04 11:30:00,184.28,184.65,183.55,183.56,41922.0,184.28,184.65,183.55,183.56,41922.0
2019-04-04 12:00:00,183.52,183.87,182.92,182.99,42767.0,183.52,183.87,182.92,182.99,42767.0
2019-04-04 12:30:00,182.94,183.11,182.49,182.91,52443.0,182.94,183.11,182.49,182.91,52443.0
2019-04-04 13:00:00,182.92,183.25,182.88,183.06,34719.0,182.92,183.25,182.88,183.06,34719.0
2019-04-04 13:30:00,183.06,183.54,183.04,183.35,49795.0,183.06,183.54,183.04,183.35,49795.0
2019-04-04 14:00:00,183.28,184.2,183.04,183.8,37550.0,183.28,184.2,183.04,183.8,37550.0
2019-04-04 14:30:00,183.79,184.59,183.71,184.54,31751.0,183.79,184.59,183.71,184.54,31751.0
2019-04-04 15:00:00,184.56,184.8,184.37,184.67,50170.0,184.56,184.8,184.37,184.67,50170.0
2019-04-04 15:30:00,184.7,184.78,183.97,184.19,175640.0,184.7,184.78,183.97,184.19,175640.0
2019-04-05 09:30:00,184.49,188.12,184.24,187.7,80984.0,184.49,188.12,184.24,187.7,80984.0
2019-04-05 10:00:00,187.59,188.57,187.59,188.42,35193.0,187.59,188.57,187.59,188.42,35193.0
2019-04-05 10:30:00,188.4,189.35,188.38,188.64,54366.0,188.4,189.35,188.38,188.64,54366.0
2019-04-05 11:00:00,188.67,189.08,188.23,188.96,46466.0,188.67,189.08,188.23,188.96,46466.0
2019-04-05 11:30:00,189.0,189.03,188.47,188.67,33992.0,189.0,189.03,188.47,188.67,33992.0
2019-04-05 12:00:00,188.68,189.04,188.3,188.42,51821.0,188.68,189.04,188.3,188.42,51821.0
2019-04-05 12:30:00,188.5,188.61,188.34,188.6,77724.0,188.5,188.61,188.34,188.6,77724.0
2019-04-05 13:00:00,188.61,188.92,188.38,188.78,178511.0,188.61,188.92,188.38,188.78,178511.0
2019-04-05 13:30:00,188.67,188.74,188.4,188.48,19462.0,188.67,188.74,188.4,188.48,19462.0
2019-04-05 14:00:00,188.44,188.65,188.16,188.65,93855.0,188.44,188.65,188.16,188.65,93855.0
2019-04-05 14:30:00,188.63,188.65,188.34,188.5,91486.0,188.63,188.65,188.34,188.5,91486.0
2019-04-05 15:00:00,188.53,188.69,188.33,188.58,108724.0,188.53,188.69,188.33,188.58,108724.0
2019-04-05 15:30:00,188.55,189.29,188.34,188.96,220577.0,188.55,189.29,188.34,188.96,220577.0
2019-04-08 09:30:00,189.27,189.95,186.67,186.91,57819.0,189.27,189.95,186.67,186.91,57819.0
2019-04-08 10:00:00,186.93,188.69,186.68,188.61,37002.0,186.93,188.69,186.68,188.61,37002.0
2019-04-08 10:30:00,188.61,189.44,188.49,189.3,41004.0,188.61,189.44,188.49,189.3,41004.0
2019-04-08 11:00:00,189.32,189.61,188.58,188.8,51039.0,189.32,189.61,188.58,188.8,51039.0
2019-04-08 11:30:00,188.82,189.26,188.65,188.65,26485.0,188.82,189.26,188.65,188.65,26485.0
2019-04-08 12:00:00,188.64,188.69,188.29,188.44,17507.0,188.64,188.69,188.29,188.44,17507.0
2019-04-08 12:30:00,188.42,189.0,188.33,188.89,25305.0,188.42,189.0,188.33,188.89,25305.0
2019-04-08 13:00:00,188.84,188.95,188.68,188.9,15639.0,188.84,188.95,188.68,188.9,15639.0
2019-04-08 13:30:00,188.9,189.5,188.84,189.23,43603.0,188.9,189.5,188.84,189.23,43603.0
2019-04-08 14:00:00,189.21,189.44,188.68,188.8,46048.0,189.21,189.44,188.68,188.8,46048.0
2019-04-08 14:30:00,188.88,189.04,188.74,188.91,19225.0,188.88,189.04,188.74,188.91,19225.0
2019-04-08 15:00:00,188.9,189.16,188.73,188.76,66634.0,188.9,189.16,188.73,188.76,66634.0
2019-04-08 15:30:00,188.71,188.98,188.66,188.95,95681.0,188.71,188.98,188.66,188.95,95681.0
2019-04-09 09:30:00,188.01,188.79,187.75,188.1,47790.0,188.01,188.79,187.75,188.1,47790.0
2019-04-09 10:00:00,188.09,188.83,187.9,188.73,28718.0,188.09,188.83,187.9,188.73,28718.0
2019-04-09 10:30:00,188.7,188.87,188.26,188.68,23140.0,188.7,188.87,188.26,188.68,23140.0
2019-04-09 11:00:00,188.68,189.4,188.68,189.13,30027.0,188.68,189.4,188.68,189.13,30027.0
2019-04-09 11:30:00,189.15,189.35,188.73,189.1,15891.0,189.15,189.35,188.73,189.1,15891.0
2019-04-09 12:00:00,189.1,189.7,189.02,189.47,22746.0,189.1,189.7,189.02,189.47,22746.0
2019-04-09 12:30:00,189.51,189.68,189.07,189.09,15999.0,189.51,189.68,189.07,189.09,15999.0
2019-04-09 13:00:00,189.07,189.12,188.76,188.95,16168.0,189.07,189.12,188.76,188.95,16168.0
2019-04-09 13:30:00,188.91,189.21,188.86,189.03,17348.0,188.91,189.21,188.86,189.03,17348.0
2019-04-09 14:00:00,188.99,189.27,188.77,189.1,26466.0,188.99,189.27,188.77,189.1,26466.0
2019-04-09 14:30:00,189.05,189.16,188.84,189.02,28270.0,189.05,189.16,188.84,189.02,28270.0
2019-04-09 15:00:00,188.96,189.05,188.52,188.64,40404.0,188.96,189.05,188.52,188.64,40404.0
2019-04-09 15:30:00,188.65,189.0,187.85,188.29,115520.0,188.65,189.0,187.85,188.29,115520.0
2019-04-10 09:30:00,188.32,189.33,187.06,188.44,80006.0,188.32,189.33,187.06,188.44,80006.0
2019-04-10 10:00:00,188.46,189.43,188.3,189.27,46842.0,188.46,189.43,188.3,189.27,46842.0
2019-04-10 10:30:00,189.32,191.35,189.31,190.54,97074.0,189.32,191.35,189.31,190.54,97074.0
2019-04-10 11:00:00,190.75,191.62,190.62,191.2,51236.0,190.75,191.62,190.62,191.2,51236.0
2019-04-10 11:30:00,191.2,191.71,190.59,191.0,46388.0,191.2,191.71,190.59,191.0,46388.0
2019-04-10 12:00:00,190.96,191.07,190.45,190.51,28457.0,190.96,191.07,190.45,190.51,28457.0
2019-04-10 12:30:00,190.58,190.91,190.22,190.72,36148.0,190.58,190.91,190.22,190.72,36148.0
2019-04-10 13:00:00,190.68,190.76,190.19,190.42,28276.0,190.68,190.76,190.19,190.42,28276.0
2019-04-10 13:30:00,190.44,190.97,190.38,190.85,31498.0,190.44,190.97,190.38,190.85,31498.0
2019-04-10 14:00:00,190.78,191.19,190.18,190.29,40451.0,190.78,191.19,190.18,190.29,40451.0
2019-04-10 14:30:00,190.25,190.8,190.23,190.72,30272.0,190.25,190.8,190.23,190.72,30272.0
2019-04-10 15:00:00,190.72,191.03,190.69,190.81,40649.0,190.72,191.03,190.69,190.81,40649.0
2019-04-10 15:30:00,190.82,190.89,189.84,190.38,253183.0,190.82,190.89,189.84,190.38,253183.0
2019-04-11 09:30:00,191.08,191.42,188.82,189.16,79514.0,191.08,191.42,188.82,189.16,79514.0
2019-04-11 10:00:00,189.2,189.2,187.5,187.8,41951.0,189.2,189.2,187.5,187.8,41951.0
2019-04-11 10:30:00,187.83,187.87,185.71,186.17,68234.0,187.83,187.87,185.71,186.17,68234.0
2019-04-11 11:00:00,186.11,186.21,185.54,185.79,42000.0,186.11,186.21,185.54,185.79,42000.0
2019-04-11 11:30:00,185.74,186.36,185.46,186.11,51073.0,185.74,186.36,185.46,186.11,51073.0
2019-04-11 12:00:00,186.1,186.24,185.36,185.42,27710.0,186.1,186.24,185.36,185.42,27710.0
2019-04-11 12:30:00,185.36,185.6,185.3,185.37,24681.0,185.36,185.6,185.3,185.37,24681.0
2019-04-11 13:00:00,185.37,185.71,185.08,185.12,16863.0,185.37,185.71,185.08,185.12,16863.0
2019-04-11 13:30:00,185.07,185.07,184.24,184.41,29534.0,185.07,185.07,184.24,184.41,29534.0
2019-04-11 14:00:00,184.43,184.79,184.22,184.45,26053.0,184.43,184.79,184.22,184.45,26053.0
2019-04-11 14:30:00,184.43,185.06,184.4,185.02,26849.0,184.43,185.06,184.4,185.02,26849.0
2019-04-11 15:00:00,185.01,185.43,184.89,185.24,33581.0,185.01,185.43,184.89,185.24,33581.0
2019-04-11 15:30:00,185.23,185.5,184.92,185.1,112367.0,185.23,185.5,184.92,185.1,112367.0
2019-04-12 09:30:00,185.42,186.35,184.52,185.01,69401.0,185.42,186.35,184.52,185.01,69401.0
2019-04-12 10:00:00,185.0,185.94,184.97,185.91,32259.0,185.0,185.94,184.97,185.91,32259.0
2019-04-12 10:30:00,185.83,186.47,185.7,185.91,32430.0,185.83,186.47,185.7,185.91,32430.0
2019-04-12 11:00:00,185.85,185.97,184.82,185.16,28287.0,185.85,185.97,184.82,185.16,28287.0
2019-04-12 11:30:00,185.15,185.36,184.56,184.59,75670.0,185.15,185.36,184.56,184.59,75670.0
2019-04-12 12:00:00,184.56,184.58,183.94,183.94,25273.0,184.56,184.58,183.94,183.94,25273.0
2019-04-12 12:30:00,184.0,184.14,183.63,183.97,66846.0,184.0,184.14,183.63,183.97,66846.0
2019-04-12 13:00:00,184.0,184.08,183.63,183.63,34477.0,184.0,184.08,183.63,183.63,34477.0
2019-04-12 13:30:00,183.66,183.66,183.01,183.01,29505.0,183.66,183.66,183.01,183.01,29505.0
2019-04-12 14:00:00,183.0,183.56,182.9,183.16,45080.0,183.0,183.56,182.9,183.16,45080.0
2019-04-12 14:30:00,183.21,183.39,182.81,183.0,40030.0,183.21,183.39,182.81,183.0,40030.0
2019-04-12 15:00:00,182.97,183.09,182.79,182.98,44814.0,182.97,183.09,182.79,182.98,44814.0
2019-04-12 15:30:00,182.94,183.18,182.31,182.74,214280.0,182.94,183.18,182.31,182.74,214280.0
2019-04-15 09:30:00,182.27,184.32,181.9,181.97,70240.0,182.27,184.32,181.9,181.97,70240.0
2019-04-15 10:00:00,182.13,182.66,181.29,181.41,35599.0,182.13,182.66,181.29,181.41,35599.0
2019-04-15 10:30:00,181.21,181.3,180.24,180.95,82218.0,181.21,181.3,180.24,180.95,82218.0
2019-04-15 11:00:00,181.02,181.63,180.74,181.42,64839.0,181.02,181.63,180.74,181.42,64839.0
2019-04-15 11:30:00,181.43,181.5,180.44,180.49,16684.0,181.43,181.5,180.44,180.49,16684.0
2019-04-15 12:00:00,180.53,180.7,180.35,180.67,18414.0,180.53,180.7,180.35,180.67,18414.0
2019-04-15 12:30:00,180.72,181.31,180.71,181.03,20422.0,180.72,181.31,180.71,181.03,20422.0
2019-04-15 13:00:00,181.03,181.19,180.79,180.81,10239.0,181.03,181.19,180.79,180.81,10239.0
2019-04-15 13:30:00,180.85,181.23,180.78,181.1,25911.0,180.85,181.23,180.78,181.1,25911.0
2019-04-15 14:00:00,181.14,181.99,180.99,181.91,29634.0,181.14,181.99,180.99,181.91,29634.0
2019-04-15 14:30:00,181.92,182.24,181.78,182.15,23754.0,181.92,182.24,181.78,182.15,23754.0
2019-04-15 15:00:00,182.15,182.44,182.11,182.33,23372.0,182.15,182.44,182.11,182.33,23372.0
2019-04-15 15:30:00,182.31,182.9,182.22,182.46,137767.0,182.31,182.9,182.22,182.46,137767.0
2019-04-16 09:30:00,183.63,184.8,183.3,184.68,71448.0,183.63,184.8,183.3,184.68,71448.0
2019-04-16 10:00:00,184.59,184.74,182.91,183.16,67376.0,184.59,184.74,182.91,183.16,67376.0
2019-04-16 10:30:00,183.19,183.33,182.43,182.66,24483.0,183.19,183.33,182.43,182.66,24483.0
2019-04-16 11:00:00,182.59,182.67,182.02,182.12,25406.0,182.59,182.67,182.02,182.12,25406.0
2019-04-16 11:30:00,181.97,182.21,181.68,181.68,14570.0,181.97,182.21,181.68,181.68,14570.0
2019-04-16 12:00:00,181.75,182.16,181.74,182.05,38093.0,181.75,182.16,181.74,182.05,38093.0
2019-04-16 12:30:00,182.09,182.21,181.93,182.15,18792.0,182.09,182.21,181.93,182.15,18792.0
2019-04-16 13:00:00,182.15,182.27,182.02,182.09,24170.0,182.15,182.27,182.02,182.09,24170.0
2019-04-16 13:30:00,182.04,182.36,181.79,181.79,23099.0,182.04,182.36,181.79,181.79,23099.0
2019-04-16 14:00:00,181.78,181.82,181.22,181.57,17260.0,181.78,181.82,181.22,181.57,17260.0
2019-04-16 14:30:00,181.55,181.72,181.29,181.39,21587.0,181.55,181.72,181.29,181.39,21587.0
2019-04-16 15:00:00,181.39,181.39,180.73,180.76,46943.0,181.39,181.39,180.73,180.76,46943.0
2019-04-16 15:30:00,180.71,180.71,179.59,179.75,200674.0,180.71,180.71,179.59,179.75,200674.0
2019-04-17 09:30:00,180.45,180.75,174.29,174.71,174397.0,180.45,180.75,174.29,174.71,174397.0
2019-04-17 10:00:00,174.67,175.54,173.37,174.88,202824.0,174.67,175.54,173.37,174.88,202824.0
2019-04-17 10:30:00,174.89,175.14,173.62,173.66,115348.0,174.89,175.14,173.62,173.66,115348.0
2019-04-17 11:00:00,173.61,173.66,171.77,172.0,176352.0,173.61,173.66,171.77,172.0,176352.0
2019-04-17 11:30:00,171.94,171.95,170.83,170.83,98667.0,171.94,171.95,170.83,170.83,98667.0
2019-04-17 12:00:00,170.91,170.93,170.22,170.71,94560.0,170.91,170.93,170.22,170.71,94560.0
2019-04-17 12:30:00,170.71,170.79,169.9,170.2,194257.0,170.71,170.79,169.9,170.2,194257.0
2019-04-17 13:00:00,170.2,170.35,168.24,168.68,119485.0,170.2,170.35,168.24,168.68,119485.0
2019-04-17 13:30:00,168.74,169.1,167.34,167.66,118779.0,168.74,169.1,167.34,167.66,118779.0
2019-04-17 14:00:00,167.71,168.06,167.14,167.39,88221.0,167.71,168.06,167.14,167.39,88221.0
2019-04-17 14:30:00,167.44,167.91,167.29,167.69,238198.0,167.44,167.91,167.29,167.69,238198.0
2019-04-17 15:00:00,167.69,167.9,167.02,167.35,182971.0,167.69,167.9,167.02,167.35,182971.0
2019-04-17 15:30:00,167.36,167.61,166.65,166.96,438045.0,167.36,167.61,166.65,166.96,438045.0
2019-04-18 09:30:00,169.96,170.45,165.87,165.95,250181.0,169.96,170.45,165.87,165.95,250181.0
2019-04-18 10:00:00,166.17,166.83,163.68,164.75,270977.0,166.17,166.83,163.68,164.75,270977.0
2019-04-18 10:30:00,164.79,167.77,164.64,167.45,315661.0,164.79,167.77,164.64,167.45,315661.0
2019-04-18 11:00:00,167.46,167.72,166.43,167.3,113476.0,167.46,167.72,166.43,167.3,113476.0
2019-04-18 11:30:00,167.32,168.57,167.32,168.56,120153.0,167.32,168.57,167.32,168.56,120153.0
2019-04-18 12:00:00,168.6,169.96,168.38,169.95,240387.0,168.6,169.96,168.38,169.95,240387.0
2019-04-18 12:30:00,169.91,169.99,167.94,168.11,107312.0,169.91,169.99,167.94,168.11,107312.0
2019-04-18 13:00:00,167.96,168.26,167.75,167.87,84605.0,167.96,168.26,167.75,167.87,84605.0
2019-04-18 13:30:00,167.82,168.53,167.77,168.05,96794.0,167.82,168.53,167.77,168.05,96794.0
2019-04-18 14:00:00,168.02,168.29,167.33,167.41,111350.0,168.02,168.29,167.33,167.41,111350.0
2019-04-18 14:30:00,167.46,168.14,167.4,167.5,105706.0,167.46,168.14,167.4,167.5,105706.0
2019-04-18 15:00:00,167.5,168.58,167.42,168.11,140432.0,167.5,168.58,167.42,168.11,140432.0
2019-04-18 15:30:00,168.08,168.72,167.88,168.16,371830.0,168.08,168.72,167.88,168.16,371830.0
2019-04-22 09:30:00,167.79,169.83,167.05,169.02,97313.0,167.79,169.83,167.05,169.02,97313.0
2019-04-22 10:00:00,168.97,169.86,168.29,168.52,77300.0,168.97,169.86,168.29,168.52,77300.0
2019-04-22 10:30:00,168.47,168.68,167.79,168.15,44080.0,168.47,168.68,167.79,168.15,44080.0
2019-04-22 11:00:00,168.14,168.21,166.86,167.0,36333.0,168.14,168.21,166.86,167.0,36333.0
2019-04-22 11:30:00,167.0,167.2,166.58,166.58,27015.0,167.0,167.2,166.58,166.58,27015.0
2019-04-22 12:00:00,166.66,166.69,166.19,166.63,33450.0,166.66,166.69,166.19,166.63,33450.0
2019-04-22 12:30:00,166.63,166.88,166.48,166.6,32800.0,166.63,166.88,166.48,166.6,32800.0
2019-04-22 13:00:00,166.57,167.37,166.57,166.8,80961.0,166.57,167.37,166.57,166.8,80961.0
2019-04-22 13:30:00,166.8,167.48,166.73,167.31,47043.0,166.8,167.48,166.73,167.31,47043.0
2019-04-22 14:00:00,167.32,168.16,167.2,168.12,49728.0,167.32,168.16,167.2,168.12,49728.0
2019-04-22 14:30:00,168.07,168.42,167.99,168.16,45761.0,168.07,168.42,167.99,168.16,45761.0
2019-04-22 15:00:00,168.2,168.42,168.1,168.16,77420.0,168.2,168.42,168.1,168.16,77420.0
2019-04-22 15:30:00,168.18,168.7,168.15,168.52,133722.0,168.18,168.7,168.15,168.52,133722.0
2019-04-23 09:30:00,169.22,171.89,168.77,171.44,104821.0,169.22,171.89,168.77,171.44,104821.0
2019-04-23 10:00:00,171.43,171.69,169.88,171.51,86178.0,171.43,171.69,169.88,171.51,86178.0
2019-04-23 10:30:00,171.6,172.33,171.33,172.33,72961.0,171.6,172.33,171.33,172.33,72961.0
2019-04-23 11:00:00,172.4,173.61,172.2,173.4,63020.0,172.4,173.61,172.2,173.4,63020.0
2019-04-23 11:30:00,173.38,174.25,173.09,173.56,73712.0,173.38,174.25,173.09,173.56,73712.0
2019-04-23 12:00:00,173.62,174.23,173.45,173.99,58046.0,173.62,174.23,173.45,173.99,58046.0
2019-04-23 12:30:00,173.98,174.62,173.79,174.18,70378.0,173.98,174.62,173.79,174.18,70378.0
2019-04-23 13:00:00,174.15,174.88,173.92,174.02,60487.0,174.15,174.88,173.92,174.02,60487.0
2019-04-23 13:30:00,174.07,174.3,173.48,174.03,57498.0,174.07,174.3,173.48,174.03,57498.0
2019-04-23 14:00:00,173.99,175.42,173.96,175.36,94823.0,173.99,175.42,173.96,175.36,94823.0
2019-04-23 14:30:00,175.34,175.57,175.08,175.18,80068.0,175.34,175.57,175.08,175.18,80068.0
2019-04-23 15:00:00,175.15,175.57,175.04,175.22,87844.0,175.15,175.57,175.04,175.22,87844.0
2019-04-23 15:30:00,175.23,175.6,174.95,175.37,159935.0,175.23,175.6,174.95,175.37,159935.0
2019-04-24 09:30:00,175.58,175.86,171.76,172.4,75410.0,175.58,175.86,171.76,172.4,75410.0
2019-04-24 10:00:00,172.49,173.36,171.89,172.91,42196.0,172.49,173.36,171.89,172.91,42196.0
2019-04-24 10:30:00,172.9,173.39,172.64,173.31,48417.0,172.9,173.39,172.64,173.31,48417.0
2019-04-24 11:00:00,173.36,173.39,172.71,173.09,33729.0,173.36,173.39,172.71,173.09,33729.0
2019-04-24 11:30:00,173.1,173.67,173.06,173.43,23464.0,173.1,173.67,173.06,173.43,23464.0
2019-04-24 12:00:00,173.49,173.51,172.88,173.08,13683.0,173.49,173.51,172.88,173.08,13683.0
2019-04-24 12:30:00,173.06,173.66,172.66,172.8,29426.0,173.06,173.66,172.66,172.8,29426.0
2019-04-24 13:00:00,172.84,173.24,172.75,172.95,53258.0,172.84,173.24,172.75,172.95,53258.0
2019-04-24 13:30:00,172.92,173.26,172.91,172.96,19580.0,172.92,173.26,172.91,172.96,19580.0
2019-04-24 14:00:00,172.98,173.13,172.68,172.8,20031.0,172.98,173.13,172.68,172.8,20031.0
2019-04-24 14:30:00,172.8,173.42,172.78,173.41,24406.0,172.8,173.42,172.78,173.41,24406.0
2019-04-24 15:00:00,173.34,173.4,172.79,172.84,41312.0,173.34,173.4,172.79,172.84,41312.0
2019-04-24 15:30:00,172.85,173.06,172.55,172.7,77417.0,172.85,173.06,172.55,172.7,77417.0
2019-04-25 09:30:00,172.4,173.16,170.2,173.07,80318.0,172.4,173.16,170.2,173.07,80318.0
2019-04-25 10:00:00,172.89,173.05,171.16,172.44,34828.0,172.89,173.05,171.16,172.44,34828.0
2019-04-25 10:30:00,172.2,173.07,171.71,172.81,56504.0,172.2,173.07,171.71,172.81,56504.0
2019-04-25 11:00:00,172.75,173.38,172.49,173.09,25391.0,172.75,173.38,172.49,173.09,25391.0
2019-04-25 11:30:00,173.13,173.78,172.88,172.88,35722.0,173.13,173.78,172.88,172.88,35722.0
2019-04-25 12:00:00,172.89,173.13,172.59,172.8,26270.0,172.89,173.13,172.59,172.8,26270.0
2019-04-25 12:30:00,172.89,174.54,172.89,174.4,47521.0,172.89,174.54,172.89,174.4,47521.0
2019-04-25 13:00:00,174.43,174.57,173.77,174.57,11052.0,174.43,174.57,173.77,174.57,11052.0
2019-04-25 13:30:00,174.48,174.51,173.39,173.73,33948.0,174.48,174.51,173.39,173.73,33948.0
2019-04-25 14:00:00,173.75,174.08,173.32,173.87,24551.0,173.75,174.08,173.32,173.87,24551.0
2019-04-25 14:30:00,173.91,174.56,173.9,174.39,23295.0,173.91,174.56,173.9,174.39,23295.0
2019-04-25 15:00:00,174.4,174.97,174.26,174.87,46885.0,174.4,174.97,174.26,174.87,46885.0
2019-04-25 15:30:00,174.94,175.22,174.52,174.56,93652.0,174.94,175.22,174.52,174.56,93652.0
2019-04-26 09:30:00,173.98,174.42,170.26,171.89,127920.0,173.98,174.42,170.26,171.89,127920.0
2019-04-26 10:00:00,171.54,172.86,171.22,171.96,76528.0,171.54,172.86,171.22,171.96,76528.0
2019-04-26 10:30:00,171.8,171.8,170.33,170.36,57158.0,171.8,171.8,170.33,170.36,57158.0
2019-04-26 11:00:00,170.4,171.37,170.01,171.11,65860.0,170.4,171.37,170.01,171.11,65860.0
2019-04-26 11:30:00,170.97,172.05,170.83,171.45,44283.0,170.97,172.05,170.83,171.45,44283.0
2019-04-26 12:00:00,171.53,172.05,171.15,171.45,34682.0,171.53,172.05,171.15,171.45,34682.0
2019-04-26 12:30:00,171.44,171.98,171.34,171.53,39922.0,171.44,171.98,171.34,171.53,39922.0
2019-04-26 13:00:00,171.53,172.18,171.38,172.15,65753.0,171.53,172.18,171.38,172.15,65753.0
2019-04-26 13:30:00,172.21,172.65,172.09,172.31,57959.0,172.21,172.65,172.09,172.31,57959.0
2019-04-26 14:00:00,172.35,172.74,171.97,172.59,27431.0,172.35,172.74,171.97,172.59,27431.0
2019-04-26 14:30:00,172.63,172.83,172.35,172.5,43174.0,172.63,172.83,172.35,172.5,43174.0
2019-04-26 15:00:00,172.49,172.78,172.42,172.72,40219.0,172.49,172.78,172.42,172.72,40219.0
2019-04-26 15:30:00,172.71,173.08,172.03,172.85,144758.0,172.71,173.08,172.03,172.85,144758.0
2019-04-29 09:30:00,172.69,173.42,171.22,171.95,68064.0,172.69,173.42,171.22,171.95,68064.0
2019-04-29 10:00:00,172.02,172.7,171.49,172.57,32257.0,172.02,172.7,171.49,172.57,32257.0
2019-04-29 10:30:00,172.56,173.1,172.34,173.03,28292.0,172.56,173.1,172.34,173.03,28292.0
2019-04-29 11:00:00,173.03,173.5,172.91,173.45,17888.0,173.03,173.5,172.91,173.45,17888.0
2019-04-29 11:30:00,173.5,173.67,173.08,173.08,16318.0,173.5,173.67,173.08,173.08,16318.0
2019-04-29 12:00:00,173.0,173.21,172.77,173.16,27742.0,173.0,173.21,172.77,173.16,27742.0
2019-04-29 12:30:00,173.18,173.2,172.6,172.94,13868.0,173.18,173.2,172.6,172.94,13868.0
2019-04-29 13:00:00,172.94,173.24,172.89,173.09,27450.0,172.94,173.24,172.89,173.09,27450.0
2019-04-29 13:30:00,173.02,173.14,172.61,172.92,14461.0,173.02,173.14,172.61,172.92,14461.0
2019-04-29 14:00:00,173.0,173.09,172.77,172.92,15917.0,173.0,173.09,172.77,172.92,15917.0
2019-04-29 14:30:00,172.96,173.23,172.87,173.13,95847.0,172.96,173.23,172.87,173.13,95847.0
2019-04-29 15:00:00,173.17,173.24,172.83,172.95,22674.0,173.17,173.24,172.83,172.95,22674.0
2019-04-29 15:30:00,172.93,172.95,172.47,172.55,77745.0,172.93,172.95,172.47,172.55,77745.0
2019-04-30 09:30:00,173.93,174.92,172.02,172.79,67320.0,173.93,174.92,172.02,172.79,67320.0
2019-04-30 10:00:00,172.88,172.97,171.19,171.6,44875.0,172.88,172.97,171.19,171.6,44875.0
2019-04-30 10:30:00,171.56,171.85,170.79,170.85,57956.0,171.56,171.85,170.79,170.85,57956.0
2019-04-30 11:00:00,170.84,170.85,169.13,169.56,83955.0,170.84,170.85,169.13,169.56,83955.0
2019-04-30 11:30:00,169.54,170.44,169.54,170.21,49251.0,169.54,170.44,169.54,170.21,49251.0
2019-04-30 12:00:00,170.18,170.69,170.03,170.57,53362.0,170.18,170.69,170.03,170.57,53362.0
2019-04-30 12:30:00,170.48,171.36,170.22,171.35,48747.0,170.48,171.36,170.22,171.35,48747.0
2019-04-30 13:00:00,171.38,171.88,171.05,171.1,34645.0,171.38,171.88,171.05,171.1,34645.0
2019-04-30 13:30:00,171.08,171.34,170.76,171.31,100123.0,171.08,171.34,170.76,171.31,100123.0
2019-04-30 14:00:00,171.29,171.35,170.96,171.1,42933.0,171.29,171.35,170.96,171.1,42933.0
2019-04-30 14:30:00,171.09,171.17,170.5,170.86,57776.0,171.09,171.17,170.5,170.86,57776.0
2019-04-30 15:00:00,170.87,171.14,170.18,170.44,84113.0,170.87,171.14,170.18,170.44,84113.0
2019-04-30 15:30:00,170.44,170.5,168.49,169.03,356459.0,170.44,170.5,168.49,169.03,356459.0
2019-05-01 09:30:00,168.98,171.45,168.51,170.52,219842.0,168.98,171.45,168.51,170.52,219842.0
2019-05-01 10:00:00,170.58,172.42,169.97,172.08,139060.0,170.58,172.42,169.97,172.08,139060.0
2019-05-01 10:30:00,172.06,173.86,171.96,172.89,63103.0,172.06,173.86,171.96,172.89,63103.0
2019-05-01 11:00:00,172.82,172.82,171.1,172.21,67240.0,172.82,172.82,171.1,172.21,67240.0
2019-05-01 11:30:00,172.27,172.74,171.48,171.97,39428.0,172.27,172.74,171.48,171.97,39428.0
2019-05-01 12:00:00,171.99,172.35,171.75,171.96,55860.0,171.99,172.35,171.75,171.96,55860.0
2019-05-01 12:30:00,172.1,172.1,171.09,171.13,34920.0,172.1,172.1,171.09,171.13,34920.0
2019-05-01 13:00:00,171.16,172.54,171.16,172.54,122941.0,171.16,172.54,171.16,172.54,122941.0
2019-05-01 13:30:00,172.49,174.44,172.48,174.12,55398.0,172.49,174.44,172.48,174.12,55398.0
2019-05-01 14:00:00,174.02,175.19,173.9,174.86,132330.0,174.02,175.19,173.9,174.86,132330.0
2019-05-01 14:30:00,174.74,175.6,173.09,173.73,95621.0,174.74,175.6,173.09,173.73,95621.0
2019-05-01 15:00:00,173.65,174.06,173.15,173.24,47045.0,173.65,174.06,173.15,173.24,47045.0
2019-05-01 15:30:00,173.0,173.19,172.31,172.6,178862.0,173.0,173.19,172.31,172.6,178862.0
2019-05-02 09:30:00,172.1,172.49,170.29,171.26,73459.0,172.1,172.49,170.29,171.26,73459.0
2019-05-02 10:00:00,171.12,171.37,170.12,170.52,43966.0,171.12,171.37,170.12,170.52,43966.0
2019-05-02 10:30:00,170.49,170.64,168.88,168.94,42290.0,170.49,170.64,168.88,168.94,42290.0
2019-05-02 11:00:00,168.94,169.42,168.81,169.18,34968.0,168.94,169.42,168.81,169.18,34968.0
2019-05-02 11:30:00,169.22,169.94,168.23,168.54,31755.0,169.22,169.94,168.23,168.54,31755.0
2019-05-02 12:00:00,168.69,169.14,168.29,169.06,28198.0,168.69,169.14,168.29,169.06,28198.0
2019-05-02 12:30:00,169.06,169.52,168.69,168.85,37111.0,169.06,169.52,168.69,168.85,37111.0
2019-05-02 13:00:00,168.88,169.41,168.57,168.93,31720.0,168.88,169.41,168.57,168.93,31720.0
2019-05-02 13:30:00,168.89,168.92,168.03,168.15,41283.0,168.89,168.92,168.03,168.15,41283.0
2019-05-02 14:00:00,168.15,168.86,168.02,168.2,46347.0,168.15,168.86,168.02,168.2,46347.0
2019-05-02 14:30:00,168.24,168.6,167.8,168.22,59394.0,168.24,168.6,167.8,168.22,59394.0
2019-05-02 15:00:00,168.17,168.63,167.99,168.4,53586.0,168.17,168.63,167.99,168.4,53586.0
2019-05-02 15:30:00,168.35,169.71,168.11,169.63,158087.0,168.35,169.71,168.11,169.63,158087.0
2019-05-03 09:30:00,170.05,171.83,169.46,170.17,64052.0,170.05,171.83,169.46,170.17,64052.0
2019-05-03 10:00:00,170.53,171.21,170.18,171.21,27883.0,170.53,171.21,170.18,171.21,27883.0
2019-05-03 10:30:00,171.34,171.8,170.96,171.69,30455.0,171.34,171.8,170.96,171.69,30455.0
2019-05-03 11:00:00,171.56,172.22,171.46,172.05,29167.0,171.56,172.22,171.46,172.05,29167.0
2019-05-03 11:30:00,171.95,173.01,171.72,172.82,40748.0,171.95,173.01,171.72,172.82,40748.0
2019-05-03 12:00:00,172.7,172.91,172.3,172.89,52958.0,172.7,172.91,172.3,172.89,52958.0
2019-05-03 12:30:00,172.92,173.49,172.75,173.39,29123.0,172.92,173.49,172.75,173.39,29123.0
2019-05-03 13:00:00,173.4,173.4,172.91,173.3,22151.0,173.4,173.4,172.91,173.3,22151.0
2019-05-03 13:30:00,173.35,173.82,173.14,173.77,24349.0,173.35,173.82,173.14,173.77,24349.0
2019-05-03 14:00:00,173.72,173.79,173.28,173.64,35142.0,173.72,173.79,173.28,173.64,35142.0
2019-05-03 14:30:00,173.66,173.75,173.26,173.31,21817.0,173.66,173.75,173.26,173.31,21817.0
2019-05-03 15:00:00,173.33,173.71,173.08,173.7,47334.0,173.33,173.71,173.08,173.7,47334.0
2019-05-03 15:30:00,173.66,174.19,173.55,173.94,170259.0,173.66,174.19,173.55,173.94,170259.0
2019-05-06 09:30:00,170.3,173.57,169.95,172.95,110001.0,170.3,173.57,169.95,172.95,110001.0
2019-05-06 10:00:00,172.84,173.83,172.19,172.92,63559.0,172.84,173.83,172.19,172.92,63559.0
2019-05-06 10:30:00,172.89,174.8,172.68,174.2,51903.0,172.89,174.8,172.68,174.2,51903.0
2019-05-06 11:00:00,174.16,174.25,172.85,173.49,19139.0,174.16,174.25,172.85,173.49,19139.0
2019-05-06 11:30:00,173.42,173.92,172.91,173.82,27931.0,173.42,173.92,172.91,173.82,27931.0
2019-05-06 12:00:00,173.79,173.79,173.12,173.23,28882.0,173.79,173.79,173.12,173.23,28882.0
2019-05-06 12:30:00,173.3,173.39,172.57,172.63,11836.0,173.3,173.39,172.57,172.63,11836.0
2019-05-06 13:00:00,172.6,173.03,172.48,173.03,11655.0,172.6,173.03,172.48,173.03,11655.0
2019-05-06 13:30:00,173.06,173.2,172.47,172.9,11533.0,173.06,173.2,172.47,172.9,11533.0
2019-05-06 14:00:00,172.91,173.37,172.77,173.28,14394.0,172.91,173.37,172.77,173.28,14394.0
2019-05-06 14:30:00,173.27,174.77,173.25,174.77,30098.0,173.27,174.77,173.25,174.77,30098.0
2019-05-06 15:00:00,174.69,175.15,174.61,174.89,60449.0,174.69,175.15,174.61,174.89,60449.0
2019-05-06 15:30:00,174.92,175.13,174.58,174.78,88038.0,174.92,175.13,174.58,174.78,88038.0
2019-05-07 09:30:00,172.33,174.38,170.75,172.55,77718.0,172.33,174.38,170.75,172.55,77718.0
2019-05-07 10:00:00,172.58,172.89,171.71,172.68,59955.0,172.58,172.89,171.71,172.68,59955.0
2019-05-07 10:30:00,172.85,173.24,172.24,172.3,142917.0,172.85,173.24,172.24,172.3,142917.0
2019-05-07 11:00:00,172.33,172.6,171.32,171.66,85228.0,172.33,172.6,171.32,171.66,85228.0
2019-05-07 11:30:00,171.82,171.91,170.42,170.58,44962.0,171.82,171.91,170.42,170.58,44962.0
2019-05-07 12:00:00,170.37,171.17,170.28,171.16,40998.0,170.37,171.17,170.28,171.16,40998.0
2019-05-07 12:30:00,171.17,171.69,170.85,170.89,46013.0,171.17,171.69,170.85,170.89,46013.0
2019-05-07 13:00:00,170.92,171.09,169.6,169.84,37155.0,170.92,171.09,169.6,169.84,37155.0
2019-05-07 13:30:00,169.88,170.5,169.77,170.22,26756.0,169.88,170.5,169.77,170.22,26756.0
2019-05-07 14:00:00,170.32,170.51,169.66,169.81,41228.0,170.32,170.51,169.66,169.81,41228.0
2019-05-07 14:30:00,169.73,170.36,169.31,170.07,43818.0,169.73,170.36,169.31,170.07,43818.0
2019-05-07 15:00:00,170.11,170.16,169.52,169.73,44086.0,170.11,170.16,169.52,169.73,44086.0
2019-05-07 15:30:00,169.6,170.48,168.59,170.27,123425.0,169.6,170.48,168.59,170.27,123425.0
2019-05-08 09:30:00,170.06,171.04,168.4,170.29,53639.0,170.06,171.04,168.4,170.29,53639.0
2019-05-08 10:00:00,170.31,170.94,169.77,170.47,61811.0,170.31,170.94,169.77,170.47,61811.0
2019-05-08 10:30:00,170.47,170.88,169.14,170.85,30137.0,170.47,170.88,169.14,170.85,30137.0
2019-05-08 11:00:00,170.9,171.54,170.41,170.86,39261.0,170.9,171.54,170.41,170.86,39261.0
2019-05-08 11:30:00,170.81,170.84,169.89,170.34,28399.0,170.81,170.84,169.89,170.34,28399.0
2019-05-08 12:00:00,170.45,170.52,169.54,170.13,24659.0,170.45,170.52,169.54,170.13,24659.0
2019-05-08 12:30:00,170.13,170.68,170.03,170.6,14539.0,170.13,170.68,170.03,170.6,14539.0
2019-05-08 13:00:00,170.73,171.0,170.54,170.8,12852.0,170.73,171.0,170.54,170.8,12852.0
2019-05-08 13:30:00,170.81,170.81,170.24,170.59,23614.0,170.81,170.81,170.24,170.59,23614.0
2019-05-08 14:00:00,170.67,170.73,170.23,170.49,34291.0,170.67,170.73,170.23,170.49,34291.0
2019-05-08 14:30:00,170.52,170.62,169.71,169.78,35952.0,170.52,170.62,169.71,169.78,35952.0
2019-05-08 15:00:00,169.84,170.47,169.84,170.31,60429.0,169.84,170.47,169.84,170.31,60429.0
2019-05-08 15:30:00,170.29,170.32,168.82,168.84,192283.0,170.29,170.32,168.82,168.84,192283.0
2019-05-09 09:30:00,167.4,169.54,167.4,167.78,54532.0,167.4,169.54,167.4,167.78,54532.0
2019-05-09 10:00:00,167.59,167.84,166.65,167.32,53332.0,167.59,167.84,166.65,167.32,53332.0
2019-05-09 10:30:00,167.19,168.03,166.48,167.37,68568.0,167.19,168.03,166.48,167.37,68568.0
2019-05-09 11:00:00,167.4,167.77,166.86,167.07,34575.0,167.4,167.77,166.86,167.07,34575.0
2019-05-09 11:30:00,167.26,168.33,167.26,167.88,19558.0,167.26,168.33,167.26,167.88,19558.0
2019-05-09 12:00:00,167.91,168.75,166.97,168.63,29749.0,167.91,168.75,166.97,168.63,29749.0
2019-05-09 12:30:00,168.79,170.15,168.79,169.19,40409.0,168.79,170.15,168.79,169.19,40409.0
2019-05-09 13:00:00,169.22,169.64,168.71,168.85,32000.0,169.22,169.64,168.71,168.85,32000.0
2019-05-09 13:30:00,168.89,170.23,168.6,169.85,31027.0,168.89,170.23,168.6,169.85,31027.0
2019-05-09 14:00:00,169.9,170.5,169.53,170.09,23020.0,169.9,170.5,169.53,170.09,23020.0
2019-05-09 14:30:00,170.09,170.31,169.24,169.3,24307.0,170.09,170.31,169.24,169.3,24307.0
2019-05-09 15:00:00,169.28,169.84,168.88,169.79,33346.0,169.28,169.84,168.88,169.79,33346.0
2019-05-09 15:30:00,169.9,170.41,169.58,169.9,84706.0,169.9,170.41,169.58,169.9,84706.0
2019-05-10 09:30:00,169.36,169.36,167.79,168.69,38275.0,169.36,169.36,167.79,168.69,38275.0
2019-05-10 10:00:00,168.63,168.63,166.22,166.51,29961.0,168.63,168.63,166.22,166.51,29961.0
2019-05-10 10:30:00,166.25,166.49,164.83,164.99,65669.0,166.25,166.49,164.83,164.99,65669.0
2019-05-10 11:00:00,164.9,166.46,164.31,165.1,48987.0,164.9,166.46,164.31,165.1,48987.0
2019-05-10 11:30:00,165.24,166.0,164.98,165.83,42342.0,165.24,166.0,164.98,165.83,42342.0
2019-05-10 12:00:00,165.88,167.03,165.68,166.79,27425.0,165.88,167.03,165.68,166.79,27425.0
2019-05-10 12:30:00,166.83,167.26,166.45,166.64,19702.0,166.83,167.26,166.45,166.64,19702.0
2019-05-10 13:00:00,166.5,167.63,166.42,167.5,40095.0,166.5,167.63,166.42,167.5,40095.0
2019-05-10 13:30:00,167.61,168.37,167.28,167.89,12614.0,167.61,168.37,167.28,167.89,12614.0
2019-05-10 14:00:00,167.93,168.2,167.02,167.35,19656.0,167.93,168.2,167.02,167.35,19656.0
2019-05-10 14:30:00,167.36,168.39,167.33,168.11,19869.0,167.36,168.39,167.33,168.11,19869.0
2019-05-10 15:00:00,168.15,169.25,168.15,169.16,28412.0,168.15,169.25,168.15,169.16,28412.0
2019-05-10 15:30:00,169.16,169.16,168.24,168.81,86057.0,169.16,169.16,168.24,168.81,86057.0
2019-05-13 09:30:00,165.68,167.48,165.23,165.99,65254.0,165.68,167.48,165.23,165.99,65254.0
2019-05-13 10:00:00,166.0,166.27,165.15,166.0,42675.0,166.0,166.27,165.15,166.0,42675.0
2019-05-13 10:30:00,165.92,166.19,165.29,165.8,44809.0,165.92,166.19,165.29,165.8,44809.0
2019-05-13 11:00:00,165.89,166.03,164.45,164.46,32754.0,165.89,166.03,164.45,164.46,32754.0
2019-05-13 11:30:00,164.43,164.95,164.17,164.9,27107.0,164.43,164.95,164.17,164.9,27107.0
2019-05-13 12:00:00,164.94,165.16,164.39,164.62,42124.0,164.94,165.16,164.39,164.62,42124.0
2019-05-13 12:30:00,164.58,165.24,164.41,164.5,30231.0,164.58,165.24,164.41,164.5,30231.0
2019-05-13 13:00:00,164.48,165.23,164.38,164.5,27763.0,164.48,165.23,164.38,164.5,27763.0
2019-05-13 13:30:00,164.52,165.56,164.52,165.29,41770.0,164.52,165.56,164.52,165.29,41770.0
2019-05-13 14:00:00,165.24,165.96,165.0,165.73,31951.0,165.24,165.96,165.0,165.73,31951.0
2019-05-13 14:30:00,165.82,165.86,164.83,165.65,22052.0,165.82,165.86,164.83,165.65,22052.0
2019-05-13 15:00:00,165.61,165.83,164.18,164.34,53960.0,165.61,165.83,164.18,164.34,53960.0
2019-05-13 15:30:00,164.32,165.12,164.07,164.53,145732.0,164.32,165.12,164.07,164.53,145732.0
2019-05-14 09:30:00,165.46,167.1,164.96,165.27,59780.0,165.46,167.1,164.96,165.27,59780.0
2019-05-14 10:00:00,165.22,166.62,165.1,166.42,36791.0,165.22,166.62,165.1,166.42,36791.0
2019-05-14 10:30:00,166.48,166.51,165.81,166.14,31953.0,166.48,166.51,165.81,166.14,31953.0
2019-05-14 11:00:00,166.03,166.96,165.72,166.47,31632.0,166.03,166.96,165.72,166.47,31632.0
2019-05-14 11:30:00,166.37,167.12,166.37,166.79,23200.0,166.37,167.12,166.37,166.79,23200.0
2019-05-14 12:00:00,166.68,167.18,166.62,166.85,21199.0,166.68,167.18,166.62,166.85,21199.0
2019-05-14 12:30:00,166.8,167.33,166.67,166.93,38224.0,166.8,167.33,166.67,166.93,38224.0
2019-05-14 13:00:00,166.96,167.3,166.93,166.99,26954.0,166.96,167.3,166.93,166.99,26954.0
2019-05-14 13:30:00,167.05,167.58,167.02,167.21,18445.0,167.05,167.58,167.02,167.21,18445.0
2019-05-14 14:00:00,167.18,167.37,166.67,167.26,31193.0,167.18,167.37,166.67,167.26,31193.0
2019-05-14 14:30:00,167.23,167.26,166.65,166.96,32007.0,167.23,167.26,166.65,166.96,32007.0
2019-05-14 15:00:00,166.95,167.26,166.78,167.05,32648.0,166.95,167.26,166.78,167.05,32648.0
2019-05-14 15:30:00,167.01,167.39,166.38,166.66,156181.0,167.01,167.39,166.38,166.66,156181.0
2019-05-15 09:30:00,165.41,166.57,164.96,166.0,50031.0,165.41,166.57,164.96,166.0,50031.0
2019-05-15 10:00:00,165.89,167.32,165.0,167.24,21798.0,165.89,167.32,165.0,167.24,21798.0
2019-05-15 10:30:00,167.38,167.48,166.78,167.17,14017.0,167.38,167.48,166.78,167.17,14017.0
2019-05-15 11:00:00,167.19,167.77,166.67,167.74,16060.0,167.19,167.77,166.67,167.74,16060.0
2019-05-15 11:30:00,167.75,167.86,166.98,167.72,27232.0,167.75,167.86,166.98,167.72,27232.0
2019-05-15 12:00:00,167.79,168.22,167.53,167.6,20669.0,167.79,168.22,167.53,167.6,20669.0
2019-05-15 12:30:00,167.49,167.74,166.96,167.06,31519.0,167.49,167.74,166.96,167.06,31519.0
2019-05-15 13:00:00,167.06,167.61,167.06,167.44,18690.0,167.06,167.61,167.06,167.44,18690.0
2019-05-15 13:30:00,167.55,167.71,167.21,167.65,19146.0,167.55,167.71,167.21,167.65,19146.0
2019-05-15 14:00:00,167.72,167.89,167.35,167.41,12985.0,167.72,167.89,167.35,167.41,12985.0
2019-05-15 14:30:00,167.34,167.65,167.22,167.42,19588.0,167.34,167.65,167.22,167.42,19588.0
2019-05-15 15:00:00,167.37,167.7,167.17,167.6,12689.0,167.37,167.7,167.17,167.6,12689.0
2019-05-15 15:30:00,167.62,167.72,166.76,166.88,98036.0,167.62,167.72,166.76,166.88,98036.0
2019-05-16 09:30:00,167.63,171.1,167.63,170.8,40731.0,167.63,171.1,167.63,170.8,40731.0
2019-05-16 10:00:00,170.71,171.3,169.92,171.13,39638.0,170.71,171.3,169.92,171.13,39638.0
2019-05-16 10:30:00,171.29,171.61,170.89,171.48,39351.0,171.29,171.61,170.89,171.48,39351.0
2019-05-16 11:00:00,171.4,171.6,170.57,170.98,30116.0,171.4,171.6,170.57,170.98,30116.0
2019-05-16 11:30:00,170.95,171.6,170.84,170.96,45343.0,170.95,171.6,170.84,170.96,45343.0
2019-05-16 12:00:00,170.97,171.7,170.72,171.19,42320.0,170.97,171.7,170.72,171.19,42320.0
2019-05-16 12:30:00,171.2,171.62,169.93,170.25,87173.0,171.2,171.62,169.93,170.25,87173.0
2019-05-16 13:00:00,170.47,170.66,169.4,169.56,76759.0,170.47,170.66,169.4,169.56,76759.0
2019-05-16 13:30:00,169.53,173.41,169.06,170.43,221911.0,169.53,173.41,169.06,170.43,221911.0
2019-05-16 14:00:00,170.32,171.31,169.71,170.65,110267.0,170.32,171.31,169.71,170.65,110267.0
2019-05-16 14:30:00,170.67,170.8,170.13,170.41,44487.0,170.67,170.8,170.13,170.41,44487.0
2019-05-16 15:00:00,170.34,170.34,169.64,170.02,17931.0,170.34,170.34,169.64,170.02,17931.0
2019-05-16 15:30:00,169.99,170.36,169.28,170.29,113713.0,169.99,170.36,169.28,170.29,113713.0
2019-05-17 09:30:00,169.04,170.56,167.97,169.99,89374.0,169.04,170.56,167.97,169.99,89374.0
2019-05-17 10:00:00,169.82,170.2,168.69,169.85,24726.0,169.82,170.2,168.69,169.85,24726.0
2019-05-17 10:30:00,169.95,170.84,168.94,170.53,25597.0,169.95,170.84,168.94,170.53,25597.0
2019-05-17 11:00:00,170.59,170.73,170.13,170.17,21397.0,170.59,170.73,170.13,170.17,21397.0
2019-05-17 11:30:00,170.09,170.33,169.4,169.83,17806.0,170.09,170.33,169.4,169.83,17806.0
2019-05-17 12:00:00,169.76,169.89,168.89,168.96,14528.0,169.76,169.89,168.89,168.96,14528.0
2019-05-17 12:30:00,168.82,169.3,168.71,168.97,42381.0,168.82,169.3,168.71,168.97,42381.0
2019-05-17 13:00:00,168.93,169.34,168.57,169.02,37791.0,168.93,169.34,168.57,169.02,37791.0
2019-05-17 13:30:00,168.95,169.42,168.76,169.03,42233.0,168.95,169.42,168.76,169.03,42233.0
2019-05-17 14:00:00,169.08,169.88,169.0,169.88,69181.0,169.08,169.88,169.0,169.88,69181.0
2019-05-17 14:30:00,169.78,170.64,169.67,170.64,21304.0,169.78,170.64,169.67,170.64,21304.0
2019-05-17 15:00:00,170.55,170.69,168.93,169.23,33399.0,170.55,170.69,168.93,169.23,33399.0
2019-05-17 15:30:00,169.16,169.43,168.67,168.67,102651.0,169.16,169.43,168.67,168.67,102651.0
2019-05-20 09:30:00,167.77,168.25,165.7,166.55,53039.0,167.77,168.25,165.7,166.55,53039.0
2019-05-20 10:00:00,166.37,167.35,165.87,167.28,35783.0,166.37,167.35,165.87,167.28,35783.0
2019-05-20 10:30:00,167.23,167.92,166.93,167.67,13322.0,167.23,167.92,166.93,167.67,13322.0
2019-05-20 11:00:00,167.73,167.74,166.49,166.74,13377.0,167.73,167.74,166.49,166.74,13377.0
2019-05-20 11:30:00,166.84,167.5,166.67,166.83,11967.0,166.84,167.5,166.67,166.83,11967.0
2019-05-20 12:00:00,166.86,167.42,166.7,167.08,15674.0,166.86,167.42,166.7,167.08,15674.0
2019-05-20 12:30:00,167.03,167.26,166.5,166.72,12454.0,167.03,167.26,166.5,166.72,12454.0
2019-05-20 13:00:00,166.65,166.75,166.39,166.47,12193.0,166.65,166.75,166.39,166.47,12193.0
2019-05-20 13:30:00,166.39,166.57,166.28,166.32,16794.0,166.39,166.57,166.28,166.32,16794.0
2019-05-20 14:00:00,166.36,166.62,166.25,166.38,14720.0,166.36,166.62,166.25,166.38,14720.0
2019-05-20 14:30:00,166.41,166.42,165.87,165.88,19022.0,166.41,166.42,165.87,165.88,19022.0
2019-05-20 15:00:00,165.89,166.29,165.73,166.29,49649.0,165.89,166.29,165.73,166.29,49649.0
2019-05-20 15:30:00,166.21,166.27,165.68,165.71,107802.0,166.21,166.27,165.68,165.71,107802.0
2019-05-21 09:30:00,167.46,168.8,167.38,167.88,44209.0,167.46,168.8,167.38,167.88,44209.0
2019-05-21 10:00:00,167.88,169.22,167.85,168.99,33300.0,167.88,169.22,167.85,168.99,33300.0
2019-05-21 10:30:00,168.93,169.87,168.76,169.68,17810.0,168.93,169.87,168.76,169.68,17810.0
2019-05-21 11:00:00,169.77,169.77,168.45,169.07,20625.0,169.77,169.77,168.45,169.07,20625.0
2019-05-21 11:30:00,169.1,169.54,168.95,169.04,30965.0,169.1,169.54,168.95,169.04,30965.0
2019-05-21 12:00:00,169.1,169.8,169.01,169.72,13245.0,169.1,169.8,169.01,169.72,13245.0
2019-05-21 12:30:00,169.62,169.71,169.05,169.26,16213.0,169.62,169.71,169.05,169.26,16213.0
2019-05-21 13:00:00,169.26,169.44,169.12,169.36,37936.0,169.26,169.44,169.12,169.36,37936.0
2019-05-21 13:30:00,169.3,169.9,169.05,169.8,49229.0,169.3,169.9,169.05,169.8,49229.0
2019-05-21 14:00:00,169.71,170.15,169.38,169.66,19787.0,169.71,170.15,169.38,169.66,19787.0
2019-05-21 14:30:00,169.62,169.67,168.82,168.82,23834.0,169.62,169.67,168.82,168.82,23834.0
2019-05-21 15:00:00,168.83,169.41,168.8,169.26,17022.0,168.83,169.41,168.8,169.26,17022.0
2019-05-21 15:30:00,169.21,169.4,168.62,169.12,68968.0,169.21,169.4,168.62,169.12,68968.0
2019-05-22 09:30:00,168.44,169.68,168.44,169.62,60267.0,168.44,169.68,168.44,169.62,60267.0
2019-05-22 10:00:00,169.61,170.0,168.89,169.5,29056.0,169.61,170.0,168.89,169.5,29056.0
2019-05-22 10:30:00,169.51,169.97,169.49,169.69,31219.0,169.51,169.97,169.49,169.69,31219.0
2019-05-22 11:00:00,169.71,170.39,169.17,170.34,35112.0,169.71,170.39,169.17,170.34,35112.0
2019-05-22 11:30:00,170.37,170.43,169.72,170.23,23887.0,170.37,170.43,169.72,170.23,23887.0
2019-05-22 12:00:00,170.24,171.21,170.24,171.12,29496.0,170.24,171.21,170.24,171.12,29496.0
2019-05-22 12:30:00,171.08,171.33,170.72,171.17,19994.0,171.08,171.33,170.72,171.17,19994.0
2019-05-22 13:00:00,171.13,171.74,170.94,171.72,26939.0,171.13,171.74,170.94,171.72,26939.0
2019-05-22 13:30:00,171.72,172.5,171.5,172.35,27385.0,171.72,172.5,171.5,172.35,27385.0
2019-05-22 14:00:00,172.28,172.65,171.87,172.65,149043.0,172.28,172.65,171.87,172.65,149043.0
2019-05-22 14:30:00,172.69,173.95,172.69,173.65,141606.0,172.69,173.95,172.69,173.65,141606.0
2019-05-22 15:00:00,173.65,174.29,173.42,173.54,87893.0,173.65,174.29,173.42,173.54,87893.0
2019-05-22 15:30:00,173.44,173.44,172.24,172.37,143331.0,173.44,173.44,172.24,172.37,143331.0
2019-05-23 09:30:00,171.61,172.0,169.5,171.89,141515.0,171.61,172.0,169.5,171.89,141515.0
2019-05-23 10:00:00,171.76,171.9,170.45,171.29,45455.0,171.76,171.9,170.45,171.29,45455.0
2019-05-23 10:30:00,171.28,172.48,171.27,171.75,38058.0,171.28,172.48,171.27,171.75,38058.0
2019-05-23 11:00:00,171.67,172.19,170.81,171.81,39221.0,171.67,172.19,170.81,171.81,39221.0
2019-05-23 11:30:00,171.86,172.07,170.73,170.77,31137.0,171.86,172.07,170.73,170.77,31137.0
2019-05-23 12:00:00,170.86,171.64,170.78,171.12,61848.0,170.86,171.64,170.78,171.12,61848.0
2019-05-23 12:30:00,171.16,172.14,171.13,171.48,46072.0,171.16,172.14,171.13,171.48,46072.0
2019-05-23 13:00:00,171.45,172.04,171.22,171.82,28516.0,171.45,172.04,171.22,171.82,28516.0
2019-05-23 13:30:00,171.76,171.97,170.93,171.31,56430.0,171.76,171.97,170.93,171.31,56430.0
2019-05-23 14:00:00,171.31,172.02,171.3,171.56,59115.0,171.31,172.02,171.3,171.56,59115.0
2019-05-23 14:30:00,171.63,171.8,171.21,171.34,35136.0,171.63,171.8,171.21,171.34,35136.0
2019-05-23 15:00:00,171.34,172.76,171.14,172.62,37133.0,171.34,172.76,171.14,172.62,37133.0
2019-05-23 15:30:00,172.52,173.32,172.35,173.01,180936.0,172.52,173.32,172.35,173.01,180936.0
2019-05-24 09:30:00,174.31,175.94,173.53,175.0,242078.0,174.31,175.94,173.53,175.0,242078.0
2019-05-24 10:00:00,175.11,175.23,174.0,174.0,42328.0,175.11,175.23,174.0,174.0,42328.0
2019-05-24 10:30:00,174.0,174.53,172.65,172.76,95912.0,174.0,174.53,172.65,172.76,95912.0
2019-05-24 11:00:00,172.66,172.91,171.65,171.78,41773.0,172.66,172.91,171.65,171.78,41773.0
2019-05-24 11:30:00,171.85,172.1,171.41,171.73,27803.0,171.85,172.1,171.41,171.73,27803.0
2019-05-24 12:00:00,171.78,172.19,171.36,172.13,31486.0,171.78,172.19,171.36,172.13,31486.0
2019-05-24 12:30:00,172.18,172.38,171.91,172.29,31342.0,172.18,172.38,171.91,172.29,31342.0
2019-05-24 13:00:00,172.29,172.49,171.83,171.9,15583.0,172.29,172.49,171.83,171.9,15583.0
2019-05-24 13:30:00,171.88,172.49,171.88,171.97,23269.0,171.88,172.49,171.88,171.97,23269.0
2019-05-24 14:00:00,171.97,172.39,171.75,172.27,32363.0,171.97,172.39,171.75,172.27,32363.0
2019-05-24 14:30:00,172.17,172.34,171.98,172.18,12766.0,172.17,172.34,171.98,172.18,12766.0
2019-05-24 15:00:00,172.19,172.36,171.82,172.3,27833.0,172.19,172.36,171.82,172.3,27833.0
2019-05-24 15:30:00,172.34,172.61,171.55,171.68,108397.0,172.34,172.61,171.55,171.68,108397.0
2019-05-28 09:30:00,172.24,173.79,172.1,173.17,42887.0,172.24,173.79,172.1,173.17,42887.0
2019-05-28 10:00:00,173.06,173.25,171.59,171.68,53637.0,173.06,173.25,171.59,171.68,53637.0
2019-05-28 10:30:00,171.6,171.81,171.06,171.72,35181.0,171.6,171.81,171.06,171.72,35181.0
2019-05-28 11:00:00,171.6,172.22,171.6,171.76,36198.0,171.6,172.22,171.6,171.76,36198.0
2019-05-28 11:30:00,171.75,172.21,171.54,172.13,13165.0,171.75,172.21,171.54,172.13,13165.0
2019-05-28 12:00:00,172.14,172.81,172.0,172.51,15531.0,172.14,172.81,172.0,172.51,15531.0
2019-05-28 12:30:00,172.35,172.51,171.92,171.93,12067.0,172.35,172.51,171.92,171.93,12067.0
2019-05-28 13:00:00,171.93,172.17,171.75,171.79,29839.0,171.93,172.17,171.75,171.79,29839.0
2019-05-28 13:30:00,171.79,172.46,171.74,171.92,65025.0,171.79,172.46,171.74,171.92,65025.0
2019-05-28 14:00:00,171.92,172.17,171.8,172.04,56042.0,171.92,172.17,171.8,172.04,56042.0
2019-05-28 14:30:00,171.99,172.3,171.85,172.01,58134.0,171.99,172.3,171.85,172.01,58134.0
2019-05-28 15:00:00,172.0,172.26,171.81,172.01,70317.0,172.0,172.26,171.81,172.01,70317.0
2019-05-28 15:30:00,172.02,173.23,171.78,172.75,298523.0,172.02,173.23,171.78,172.75,298523.0
2019-05-29 09:30:00,171.15,171.87,168.88,170.9,75297.0,171.15,171.87,168.88,170.9,75297.0
2019-05-29 10:00:00,170.98,171.69,170.69,171.21,73017.0,170.98,171.69,170.69,171.21,73017.0
2019-05-29 10:30:00,171.12,171.48,169.43,169.68,136807.0,171.12,171.48,169.43,169.68,136807.0
2019-05-29 11:00:00,169.63,169.69,168.49,168.78,113538.0,169.63,169.69,168.49,168.78,113538.0
2019-05-29 11:30:00,168.71,168.87,166.75,167.09,78407.0,168.71,168.87,166.75,167.09,78407.0
2019-05-29 12:00:00,167.12,168.9,167.0,168.4,196700.0,167.12,168.9,167.0,168.4,196700.0
2019-05-29 12:30:00,168.32,169.16,168.11,168.97,95559.0,168.32,169.16,168.11,168.97,95559.0
2019-05-29 13:00:00,168.93,169.73,168.32,168.88,64592.0,168.93,169.73,168.32,168.88,64592.0
2019-05-29 13:30:00,168.81,169.08,168.4,168.4,36593.0,168.81,169.08,168.4,168.4,36593.0
2019-05-29 14:00:00,168.39,168.53,167.49,167.57,41280.0,168.39,168.53,167.49,167.57,41280.0
2019-05-29 14:30:00,167.57,167.57,166.63,167.19,64057.0,167.57,167.57,166.63,167.19,64057.0
2019-05-29 15:00:00,167.11,167.11,166.32,166.78,86859.0,167.11,167.11,166.32,166.78,86859.0
2019-05-29 15:30:00,166.82,167.3,166.3,166.55,203669.0,166.82,167.3,166.3,166.55,203669.0
2019-05-30 09:30:00,167.26,169.54,167.26,168.61,72828.0,167.26,169.54,167.26,168.61,72828.0
2019-05-30 10:00:00,168.56,169.69,168.5,169.11,33108.0,168.56,169.69,168.5,169.11,33108.0
2019-05-30 10:30:00,169.09,169.44,168.27,168.27,72537.0,169.09,169.44,168.27,168.27,72537.0
2019-05-30 11:00:00,168.24,168.7,167.85,168.42,36813.0,168.24,168.7,167.85,168.42,36813.0
2019-05-30 11:30:00,168.42,168.47,167.85,168.15,16053.0,168.42,168.47,167.85,168.15,16053.0
2019-05-30 12:00:00,168.19,168.94,168.05,168.7,24886.0,168.19,168.94,168.05,168.7,24886.0
2019-05-30 12:30:00,168.72,169.85,168.71,169.84,26651.0,168.72,169.85,168.71,169.84,26651.0
2019-05-30 13:00:00,169.81,169.82,169.32,169.32,14472.0,169.81,169.82,169.32,169.32,14472.0
2019-05-30 13:30:00,169.36,169.61,169.01,169.6,22029.0,169.36,169.61,169.01,169.6,22029.0
2019-05-30 14:00:00,169.54,170.0,169.54,169.63,59421.0,169.54,170.0,169.54,169.63,59421.0
2019-05-30 14:30:00,169.5,169.61,168.52,169.38,31174.0,169.5,169.61,168.52,169.38,31174.0
2019-05-30 15:00:00,169.39,169.92,168.85,169.8,31937.0,169.39,169.92,168.85,169.8,31937.0
2019-05-30 15:30:00,169.75,170.5,169.5,170.15,134544.0,169.75,170.5,169.5,170.15,134544.0
2019-05-31 09:30:00,168.49,169.99,167.5,167.51,46432.0,168.49,169.99,167.5,167.51,46432.0
2019-05-31 10:00:00,167.49,167.98,166.89,167.87,39543.0,167.49,167.98,166.89,167.87,39543.0
2019-05-31 10:30:00,168.04,168.76,167.75,168.25,27872.0,168.04,168.76,167.75,168.25,27872.0
2019-05-31 11:00:00,168.25,168.76,168.09,168.66,18650.0,168.25,168.76,168.09,168.66,18650.0
2019-05-31 11:30:00,168.65,168.72,167.88,168.51,15259.0,168.65,168.72,167.88,168.51,15259.0
2019-05-31 12:00:00,168.49,168.54,167.6,167.89,10954.0,168.49,168.54,167.6,167.89,10954.0
2019-05-31 12:30:00,167.89,168.29,167.74,167.81,21985.0,167.89,168.29,167.74,167.81,21985.0
2019-05-31 13:00:00,167.86,168.76,167.76,168.76,17569.0,167.86,168.76,167.76,168.76,17569.0
2019-05-31 13:30:00,168.81,168.85,168.07,168.34,13191.0,168.81,168.85,168.07,168.34,13191.0
2019-05-31 14:00:00,168.29,168.41,167.53,167.66,21290.0,168.29,168.41,167.53,167.66,21290.0
2019-05-31 14:30:00,167.67,167.76,167.14,167.58,36110.0,167.67,167.76,167.14,167.58,36110.0
2019-05-31 15:00:00,167.57,167.57,166.88,167.07,39211.0,167.57,167.57,166.88,167.07,39211.0
2019-05-31 15:30:00,166.96,167.07,166.1,166.13,138764.0,166.96,167.07,166.1,166.13,138764.0
2019-06-03 09:30:00,166.87,168.85,166.71,166.96,37120.0,166.87,168.85,166.71,166.96,37120.0
2019-06-03 10:00:00,166.72,167.78,166.26,167.61,35312.0,166.72,167.78,166.26,167.61,35312.0
2019-06-03 10:30:00,167.58,168.45,167.05,168.35,59450.0,167.58,168.45,167.05,168.35,59450.0
2019-06-03 11:00:00,168.3,168.74,167.98,168.23,38978.0,168.3,168.74,167.98,168.23,38978.0
2019-06-03 11:30:00,168.22,168.28,167.29,167.45,20991.0,168.22,168.28,167.29,167.45,20991.0
2019-06-03 12:00:00,167.44,167.79,166.42,166.48,21649.0,167.44,167.79,166.42,166.48,21649.0
2019-06-03 12:30:00,166.69,167.07,166.26,166.27,19244.0,166.69,167.07,166.26,166.27,19244.0
2019-06-03 13:00:00,166.25,167.57,165.93,167.13,42229.0,166.25,167.57,165.93,167.13,42229.0
2019-06-03 13:30:00,167.11,167.44,166.57,167.34,18020.0,167.11,167.44,166.57,167.34,18020.0
2019-06-03 14:00:00,167.24,167.48,166.09,167.28,69318.0,167.24,167.48,166.09,167.28,69318.0
2019-06-03 14:30:00,167.41,167.49,166.25,166.46,23966.0,167.41,167.49,166.25,166.46,23966.0
2019-06-03 15:00:00,166.45,166.52,165.79,166.14,42421.0,166.45,166.52,165.79,166.14,42421.0
2019-06-03 15:30:00,166.13,166.98,165.96,166.64,152910.0,166.13,166.98,165.96,166.64,152910.0
2019-06-04 09:30:00,168.16,168.5,167.08,167.74,56616.0,168.16,168.5,167.08,167.74,56616.0
2019-06-04 10:00:00,167.76,168.83,167.64,168.83,27442.0,167.76,168.83,167.64,168.83,27442.0
2019-06-04 10:30:00,168.85,169.61,168.66,169.48,50362.0,168.85,169.61,168.66,169.48,50362.0
2019-06-04 11:00:00,169.45,170.58,169.44,170.5,37604.0,169.45,170.58,169.44,170.5,37604.0
2019-06-04 11:30:00,170.52,171.69,170.52,171.32,34455.0,170.52,171.69,170.52,171.32,34455.0
2019-06-04 12:00:00,171.36,172.0,171.17,172.0,38331.0,171.36,172.0,171.17,172.0,38331.0
2019-06-04 12:30:00,172.03,172.4,171.55,172.13,19885.0,172.03,172.4,171.55,172.13,19885.0
2019-06-04 13:00:00,172.07,172.56,171.88,172.54,35359.0,172.07,172.56,171.88,172.54,35359.0
2019-06-04 13:30:00,172.6,172.97,172.34,172.81,58705.0,172.6,172.97,172.34,172.81,58705.0
2019-06-04 14:00:00,172.77,172.77,172.09,172.34,33670.0,172.77,172.77,172.09,172.34,33670.0
2019-06-04 14:30:00,172.31,172.35,171.33,171.33,60656.0,172.31,172.35,171.33,171.33,60656.0
2019-06-04 15:00:00,171.39,171.8,171.24,171.57,67992.0,171.39,171.8,171.24,171.57,67992.0
2019-06-04 15:30:00,171.5,171.52,171.09,171.3,190163.0,171.5,171.52,171.09,171.3,190163.0
2019-06-05 09:30:00,172.39,173.34,171.01,171.43,85404.0,172.39,173.34,171.01,171.43,85404.0
2019-06-05 10:00:00,171.43,171.58,170.39,171.09,52393.0,171.43,171.58,170.39,171.09,52393.0
2019-06-05 10:30:00,171.0,171.5,170.48,170.54,34795.0,171.0,171.5,170.48,170.54,34795.0
2019-06-05 11:00:00,170.87,171.6,170.68,171.6,41424.0,170.87,171.6,170.68,171.6,41424.0
2019-06-05 11:30:00,171.74,172.5,171.59,172.28,37786.0,171.74,172.5,171.59,172.28,37786.0
2019-06-05 12:00:00,172.29,172.5,171.56,172.39,26010.0,172.29,172.5,171.56,172.39,26010.0
2019-06-05 12:30:00,172.34,172.99,172.17,172.59,32100.0,172.34,172.99,172.17,172.59,32100.0
2019-06-05 13:00:00,172.63,173.25,172.63,173.22,26856.0,172.63,173.25,172.63,173.22,26856.0
2019-06-05 13:30:00,173.15,173.28,172.51,172.78,32678.0,173.15,173.28,172.51,172.78,32678.0
2019-06-05 14:00:00,172.73,173.47,172.65,173.45,37903.0,172.73,173.47,172.65,173.45,37903.0
2019-06-05 14:30:00,173.5,173.8,173.22,173.53,44546.0,173.5,173.8,173.22,173.53,44546.0
2019-06-05 15:00:00,173.53,173.98,173.43,173.57,56395.0,173.53,173.98,173.43,173.57,56395.0
2019-06-05 15:30:00,173.56,174.0,173.2,173.26,172184.0,173.56,174.0,173.2,173.26,172184.0
2019-06-06 09:30:00,173.3,173.99,171.68,172.38,35212.0,173.3,173.99,171.68,172.38,35212.0
2019-06-06 10:00:00,172.0,172.73,171.76,171.76,40584.0,172.0,172.73,171.76,171.76,40584.0
2019-06-06 10:30:00,171.78,172.43,171.38,171.38,18645.0,171.78,172.43,171.38,171.38,18645.0
2019-06-06 11:00:00,171.41,171.63,170.89,171.15,41670.0,171.41,171.63,170.89,171.15,41670.0
2019-06-06 11:30:00,171.14,171.14,170.02,170.15,30377.0,171.14,171.14,170.02,170.15,30377.0
2019-06-06 12:00:00,170.13,170.2,169.45,169.52,21784.0,170.13,170.2,169.45,169.52,21784.0
2019-06-06 12:30:00,169.57,169.92,168.76,168.87,42412.0,169.57,169.92,168.76,168.87,42412.0
2019-06-06 13:00:00,168.81,168.9,167.89,168.05,42332.0,168.81,168.9,167.89,168.05,42332.0
2019-06-06 13:30:00,168.06,168.14,167.52,167.61,117882.0,168.06,168.14,167.52,167.61,117882.0
2019-06-06 14:00:00,167.61,168.25,167.55,167.84,46189.0,167.61,168.25,167.55,167.84,46189.0
2019-06-06 14:30:00,167.82,168.86,167.8,168.2,47912.0,167.82,168.86,167.8,168.2,47912.0
2019-06-06 15:00:00,168.23,168.36,167.86,168.22,49841.0,168.23,168.36,167.86,168.22,49841.0
2019-06-06 15:30:00,168.19,168.56,167.42,167.82,172622.0,168.19,168.56,167.42,167.82,172622.0
2019-06-07 09:30:00,169.43,171.35,169.25,171.24,102755.0,169.43,171.35,169.25,171.24,102755.0
2019-06-07 10:00:00,171.0,171.48,170.47,171.03,59125.0,171.0,171.48,170.47,171.03,59125.0
2019-06-07 10:30:00,171.06,173.05,171.03,173.03,65357.0,171.06,173.05,171.03,173.03,65357.0
2019-06-07 11:00:00,173.12,173.29,171.71,171.86,105897.0,173.12,173.29,171.71,171.86,105897.0
2019-06-07 11:30:00,171.95,172.26,171.64,172.06,32213.0,171.95,172.26,171.64,172.06,32213.0
2019-06-07 12:00:00,172.03,172.97,172.03,172.88,23050.0,172.03,172.97,172.03,172.88,23050.0
2019-06-07 12:30:00,172.92,173.68,172.86,173.37,20860.0,172.92,173.68,172.86,173.37,20860.0
2019-06-07 13:00:00,173.35,173.55,172.95,173.39,17907.0,173.35,173.55,172.95,173.39,17907.0
2019-06-07 13:30:00,173.36,173.68,173.23,173.42,24159.0,173.36,173.68,173.23,173.42,24159.0
2019-06-07 14:00:00,173.42,173.42,173.04,173.15,24175.0,173.42,173.42,173.04,173.15,24175.0
2019-06-07 14:30:00,173.11,173.4,172.93,173.09,33668.0,173.11,173.4,172.93,173.09,33668.0
2019-06-07 15:00:00,173.09,173.83,173.08,173.57,40521.0,173.09,173.83,173.08,173.57,40521.0
2019-06-07 15:30:00,173.58,173.98,173.37,173.51,132546.0,173.58,173.98,173.37,173.51,132546.0
2019-06-10 09:30:00,173.29,173.66,172.5,173.08,45879.0,173.29,173.66,172.5,173.08,45879.0
2019-06-10 10:00:00,173.02,173.1,171.51,172.2,60131.0,173.02,173.1,171.51,172.2,60131.0
2019-06-10 10:30:00,172.21,172.59,171.88,172.34,86377.0,172.21,172.59,171.88,172.34,86377.0
2019-06-10 11:00:00,172.35,173.24,172.04,172.86,41258.0,172.35,173.24,172.04,172.86,41258.0
2019-06-10 11:30:00,172.81,173.6,172.8,173.11,51316.0,172.81,173.6,172.8,173.11,51316.0
2019-06-10 12:00:00,173.19,173.39,172.79,173.08,22733.0,173.19,173.39,172.79,173.08,22733.0
2019-06-10 12:30:00,173.02,173.8,173.0,173.67,40696.0,173.02,173.8,173.0,173.67,40696.0
2019-06-10 13:00:00,173.7,174.12,173.36,173.52,30135.0,173.7,174.12,173.36,173.52,30135.0
2019-06-10 13:30:00,173.51,173.51,172.79,172.88,25687.0,173.51,173.51,172.79,172.88,25687.0
2019-06-10 14:00:00,173.06,173.07,172.41,172.99,41540.0,173.06,173.07,172.41,172.99,41540.0
2019-06-10 14:30:00,172.99,173.37,172.98,173.15,79471.0,172.99,173.37,172.98,173.15,79471.0
2019-06-10 15:00:00,173.08,173.35,172.55,172.66,48385.0,173.08,173.35,172.55,172.66,48385.0
2019-06-10 15:30:00,172.73,173.04,172.56,172.82,149999.0,172.73,173.04,172.56,172.82,149999.0
2019-06-11 09:30:00,174.08,174.88,172.82,173.46,191215.0,174.08,174.88,172.82,173.46,191215.0
2019-06-11 10:00:00,173.54,173.56,172.5,173.25,93800.0,173.54,173.56,172.5,173.25,93800.0
2019-06-11 10:30:00,173.15,173.44,172.84,173.44,48169.0,173.15,173.44,172.84,173.44,48169.0
2019-06-11 11:00:00,173.46,173.77,173.07,173.3,52270.0,173.46,173.77,173.07,173.3,52270.0
2019-06-11 11:30:00,173.3,173.37,172.38,172.59,98737.0,173.3,173.37,172.38,172.59,98737.0
2019-06-11 12:00:00,172.57,172.99,172.09,172.95,84594.0,172.57,172.99,172.09,172.95,84594.0
2019-06-11 12:30:00,172.99,173.29,172.79,172.93,23026.0,172.99,173.29,172.79,172.93,23026.0
2019-06-11 13:00:00,172.9,173.29,172.53,172.69,41511.0,172.9,173.29,172.53,172.69,41511.0
2019-06-11 13:30:00,172.59,173.21,172.59,173.11,61325.0,172.59,173.21,172.59,173.11,61325.0
2019-06-11 14:00:00,173.05,173.48,172.64,172.64,78506.0,173.05,173.48,172.64,172.64,78506.0
2019-06-11 14:30:00,172.7,172.82,172.23,172.56,60023.0,172.7,172.82,172.23,172.56,60023.0
2019-06-11 15:00:00,172.52,172.76,172.43,172.48,54570.0,172.52,172.76,172.43,172.48,54570.0
2019-06-11 15:30:00,172.46,172.72,171.75,172.0,163864.0,172.46,172.72,171.75,172.0,163864.0
2019-06-12 09:30:00,172.34,173.47,171.22,171.22,51020.0,172.34,173.47,171.22,171.22,51020.0
2019-06-12 10:00:00,171.33,171.84,170.84,171.39,27254.0,171.33,171.84,170.84,171.39,27254.0
2019-06-12 10:30:00,171.5,172.09,171.2,171.55,46003.0,171.5,172.09,171.2,171.55,46003.0
2019-06-12 11:00:00,171.48,171.8,170.99,171.24,22108.0,171.48,171.8,170.99,171.24,22108.0
2019-06-12 11:30:00,171.07,171.13,170.4,170.4,24587.0,171.07,171.13,170.4,170.4,24587.0
2019-06-12 12:00:00,170.4,170.69,170.02,170.38,32754.0,170.4,170.69,170.02,170.38,32754.0
2019-06-12 12:30:00,170.37,170.63,169.97,169.98,73844.0,170.37,170.63,169.97,169.98,73844.0
2019-06-12 13:00:00,169.92,170.27,169.64,170.25,41783.0,169.92,170.27,169.64,170.25,41783.0
2019-06-12 13:30:00,170.24,170.25,169.26,170.19,31559.0,170.24,170.25,169.26,170.19,31559.0
2019-06-12 14:00:00,170.28,170.38,169.55,170.24,44637.0,170.28,170.38,169.55,170.24,44637.0
2019-06-12 14:30:00,170.22,170.86,170.14,170.22,64197.0,170.22,170.86,170.14,170.22,64197.0
2019-06-12 15:00:00,170.16,170.4,169.78,170.17,141440.0,170.16,170.4,169.78,170.17,141440.0
2019-06-12 15:30:00,170.19,170.64,170.07,170.63,166826.0,170.19,170.64,170.07,170.63,166826.0
2019-06-13 09:30:00,171.42,171.95,170.41,170.77,42613.0,171.42,171.95,170.41,170.77,42613.0
2019-06-13 10:00:00,170.82,170.91,170.02,170.91,17793.0,170.82,170.91,170.02,170.91,17793.0
2019-06-13 10:30:00,171.0,171.06,170.01,170.27,14980.0,171.0,171.06,170.01,170.27,14980.0
2019-06-13 11:00:00,170.39,170.65,169.94,170.23,17247.0,170.39,170.65,169.94,170.23,17247.0
2019-06-13 11:30:00,170.15,170.61,170.05,170.19,15927.0,170.15,170.61,170.05,170.19,15927.0
2019-06-13 12:00:00,170.21,170.54,169.82,170.06,37326.0,170.21,170.54,169.82,170.06,37326.0
2019-06-13 12:30:00,169.97,170.95,169.75,170.57,71394.0,169.97,170.95,169.75,170.57,71394.0
2019-06-13 13:00:00,170.55,170.55,170.04,170.19,22389.0,170.55,170.55,170.04,170.19,22389.0
2019-06-13 13:30:00,170.22,170.41,170.0,170.02,18840.0,170.22,170.41,170.0,170.02,18840.0
2019-06-13 14:00:00,170.02,170.1,169.51,169.59,28749.0,170.02,170.1,169.51,169.59,28749.0
2019-06-13 14:30:00,169.52,169.99,169.33,169.53,30547.0,169.52,169.99,169.33,169.53,30547.0
2019-06-13 15:00:00,169.52,169.59,168.92,169.15,54339.0,169.52,169.59,168.92,169.15,54339.0
2019-06-13 15:30:00,169.07,169.08,167.84,168.85,241452.0,169.07,169.08,167.84,168.85,241452.0
2019-06-14 09:30:00,168.9,170.21,167.94,169.59,26240.0,168.9,170.21,167.94,169.59,26240.0
2019-06-14 10:00:00,169.87,170.74,169.51,170.52,18016.0,169.87,170.74,169.51,170.52,18016.0
2019-06-14 10:30:00,170.42,170.99,170.13,170.69,43505.0,170.42,170.99,170.13,170.69,43505.0
2019-06-14 11:00:00,170.66,170.78,170.25,170.51,27246.0,170.66,170.78,170.25,170.51,27246.0
2019-06-14 11:30:00,170.48,170.82,170.25,170.59,33447.0,170.48,170.82,170.25,170.59,33447.0
2019-06-14 12:00:00,170.59,170.83,170.5,170.63,12254.0,170.59,170.83,170.5,170.63,12254.0
2019-06-14 12:30:00,170.65,170.76,170.33,170.53,32150.0,170.65,170.76,170.33,170.53,32150.0
2019-06-14 13:00:00,170.53,170.6,170.25,170.42,27438.0,170.53,170.6,170.25,170.42,27438.0
2019-06-14 13:30:00,170.43,170.47,170.09,170.37,27326.0,170.43,170.47,170.09,170.37,27326.0
2019-06-14 14:00:00,170.31,170.54,169.94,170.09,40687.0,170.31,170.54,169.94,170.09,40687.0
2019-06-14 14:30:00,170.11,170.17,169.66,170.04,33521.0,170.11,170.17,169.66,170.04,33521.0
2019-06-14 15:00:00,170.01,170.56,170.01,170.5,29125.0,170.01,170.56,170.01,170.5,29125.0
2019-06-14 15:30:00,170.55,170.72,170.1,170.23,114055.0,170.55,170.72,170.1,170.23,114055.0
2019-06-17 09:30:00,171.17,172.6,171.17,171.98,29118.0,171.17,172.6,171.17,171.98,29118.0
2019-06-17 10:00:00,171.93,172.66,171.72,172.65,33632.0,171.93,172.66,171.72,172.65,33632.0
2019-06-17 10:30:00,172.72,172.74,172.03,172.5,35009.0,172.72,172.74,172.03,172.5,35009.0
2019-06-17 11:00:00,172.49,173.23,172.29,173.02,39847.0,172.49,173.23,172.29,173.02,39847.0
2019-06-17 11:30:00,173.02,173.67,172.77,173.61,20577.0,173.02,173.67,172.77,173.61,20577.0
2019-06-17 12:00:00,173.61,173.93,173.38,173.91,24153.0,173.61,173.93,173.38,173.91,24153.0
2019-06-17 12:30:00,173.95,174.14,173.72,173.79,23351.0,173.95,174.14,173.72,173.79,23351.0
2019-06-17 13:00:00,173.78,174.04,173.62,174.04,15444.0,173.78,174.04,173.62,174.04,15444.0
2019-06-17 13:30:00,174.05,174.12,173.66,173.7,13912.0,174.05,174.12,173.66,173.7,13912.0
2019-06-17 14:00:00,173.68,173.89,172.77,172.79,23624.0,173.68,173.89,172.77,172.79,23624.0
2019-06-17 14:30:00,172.78,173.39,172.73,173.39,24314.0,172.78,173.39,172.73,173.39,24314.0
2019-06-17 15:00:00,173.42,173.62,173.25,173.62,18329.0,173.42,173.62,173.25,173.62,18329.0
2019-06-17 15:30:00,173.58,173.96,173.35,173.81,115783.0,173.58,173.96,173.35,173.81,115783.0
2019-06-18 09:30:00,175.97,177.67,174.8,177.16,130494.0,175.97,177.67,174.8,177.16,130494.0
2019-06-18 10:00:00,177.39,178.0,177.27,178.0,52352.0,177.39,178.0,177.27,178.0,52352.0
2019-06-18 10:30:00,178.0,178.52,177.84,177.89,25867.0,178.0,178.52,177.84,177.89,25867.0
2019-06-18 11:00:00,177.94,177.99,177.26,177.54,41138.0,177.94,177.99,177.26,177.54,41138.0
2019-06-18 11:30:00,177.46,177.96,177.43,177.7,76165.0,177.46,177.96,177.43,177.7,76165.0
2019-06-18 12:00:00,177.7,178.28,177.42,178.27,63839.0,177.7,178.28,177.42,178.27,63839.0
2019-06-18 12:30:00,178.25,178.55,178.16,178.16,79726.0,178.25,178.55,178.16,178.16,79726.0
2019-06-18 13:00:00,178.16,178.16,177.65,178.0,32372.0,178.16,178.16,177.65,178.0,32372.0
2019-06-18 13:30:00,178.01,178.9,177.89,178.72,129156.0,178.01,178.9,177.89,178.72,129156.0
2019-06-18 14:00:00,178.76,178.82,177.58,177.8,42184.0,178.76,178.82,177.58,177.8,42184.0
2019-06-18 14:30:00,177.76,177.89,177.37,177.56,31173.0,177.76,177.89,177.37,177.56,31173.0
2019-06-18 15:00:00,177.44,178.4,177.44,177.8,132265.0,177.44,178.4,177.44,177.8,132265.0
2019-06-18 15:30:00,177.83,178.19,177.28,178.0,163190.0,177.83,178.19,177.28,178.0,163190.0
2019-06-19 09:30:00,178.52,180.11,177.0,178.18,60370.0,178.52,180.11,177.0,178.18,60370.0
2019-06-19 10:00:00,178.37,179.1,177.45,178.84,50436.0,178.37,179.1,177.45,178.84,50436.0
2019-06-19 10:30:00,178.91,179.39,178.5,178.71,52451.0,178.91,179.39,178.5,178.71,52451.0
2019-06-19 11:00:00,178.68,178.84,178.3,178.49,51874.0,178.68,178.84,178.3,178.49,51874.0
2019-06-19 11:30:00,178.52,179.19,178.41,178.61,35655.0,178.52,179.19,178.41,178.61,35655.0
2019-06-19 12:00:00,178.63,179.06,178.58,179.0,47650.0,178.63,179.06,178.58,179.0,47650.0
2019-06-19 12:30:00,179.04,179.04,178.62,178.96,24009.0,179.04,179.04,178.62,178.96,24009.0
2019-06-19 13:00:00,178.94,179.01,178.62,178.95,31113.0,178.94,179.01,178.62,178.95,31113.0
2019-06-19 13:30:00,178.99,180.0,178.92,180.0,66690.0,178.99,180.0,178.92,180.0,66690.0
2019-06-19 14:00:00,179.89,180.76,179.32,180.56,46118.0,179.89,180.76,179.32,180.56,46118.0
2019-06-19 14:30:00,180.47,180.98,180.15,180.74,69152.0,180.47,180.98,180.15,180.74,69152.0
2019-06-19 15:00:00,180.81,181.31,180.79,181.17,62045.0,180.81,181.31,180.79,181.17,62045.0
2019-06-19 15:30:00,181.18,182.14,180.87,181.77,322345.0,181.18,182.14,180.87,181.77,322345.0
2019-06-20 09:30:00,183.55,186.33,183.52,184.43,128750.0,183.55,186.33,183.52,184.43,128750.0
2019-06-20 10:00:00,184.38,184.81,183.53,184.1,54884.0,184.38,184.81,183.53,184.1,54884.0
2019-06-20 10:30:00,184.16,184.34,182.08,182.1,49628.0,184.16,184.34,182.08,182.1,49628.0
2019-06-20 11:00:00,182.06,182.51,181.77,181.97,32163.0,182.06,182.51,181.77,181.97,32163.0
2019-06-20 11:30:00,182.08,182.68,181.97,182.46,25684.0,182.08,182.68,181.97,182.46,25684.0
2019-06-20 12:00:00,182.44,182.61,181.21,182.04,34626.0,182.44,182.61,181.21,182.04,34626.0
2019-06-20 12:30:00,182.05,182.42,181.81,182.37,36272.0,182.05,182.42,181.81,182.37,36272.0
2019-06-20 13:00:00,182.35,183.27,182.35,183.23,36708.0,182.35,183.27,182.35,183.23,36708.0
2019-06-20 13:30:00,183.25,183.39,182.76,182.86,33210.0,183.25,183.39,182.76,182.86,33210.0
2019-06-20 14:00:00,182.78,182.94,182.51,182.63,29107.0,182.78,182.94,182.51,182.63,29107.0
2019-06-20 14:30:00,182.64,182.89,182.59,182.63,28345.0,182.64,182.89,182.59,182.63,28345.0
2019-06-20 15:00:00,182.66,182.94,182.39,182.8,43794.0,182.66,182.94,182.39,182.8,43794.0
2019-06-20 15:30:00,182.73,182.79,182.0,182.13,195567.0,182.73,182.79,182.0,182.13,195567.0
2019-06-21 09:30:00,182.8,183.87,181.16,181.72,276409.0,182.8,183.87,181.16,181.72,276409.0
2019-06-21 10:00:00,181.81,181.83,180.76,181.54,25493.0,181.81,181.83,180.76,181.54,25493.0
2019-06-21 10:30:00,181.6,182.75,181.44,182.3,35225.0,181.6,182.75,181.44,182.3,35225.0
2019-06-21 11:00:00,182.37,183.17,182.24,182.31,31158.0,182.37,183.17,182.24,182.31,31158.0
2019-06-21 11:30:00,182.24,182.68,181.82,181.98,33191.0,182.24,182.68,181.82,181.98,33191.0
2019-06-21 12:00:00,181.96,182.37,181.87,182.29,18914.0,181.96,182.37,181.87,182.29,18914.0
2019-06-21 12:30:00,182.23,182.29,181.51,181.92,36527.0,182.23,182.29,181.51,181.92,36527.0
2019-06-21 13:00:00,181.9,182.4,181.65,182.0,67156.0,181.9,182.4,181.65,182.0,67156.0
2019-06-21 13:30:00,182.0,182.91,182.0,182.87,29990.0,182.0,182.91,182.0,182.87,29990.0
2019-06-21 14:00:00,182.93,183.09,182.63,182.68,21016.0,182.93,183.09,182.63,182.68,21016.0
2019-06-21 14:30:00,182.65,183.74,182.62,183.51,25673.0,182.65,183.74,182.62,183.51,25673.0
2019-06-21 15:00:00,183.53,184.45,183.48,183.94,64811.0,183.53,184.45,183.48,183.94,64811.0
2019-06-21 15:30:00,183.95,184.34,183.32,183.98,145777.0,183.95,184.34,183.32,183.98,145777.0
2019-06-24 09:30:00,184.56,184.99,182.52,182.68,33976.0,184.56,184.99,182.52,182.68,33976.0
2019-06-24 10:00:00,182.69,183.95,182.56,183.59,17497.0,182.69,183.95,182.56,183.59,17497.0
2019-06-24 10:30:00,183.73,183.73,182.28,182.52,15140.0,183.73,183.73,182.28,182.52,15140.0
2019-06-24 11:00:00,182.57,183.02,182.5,182.7,9479.0,182.57,183.02,182.5,182.7,9479.0
2019-06-24 11:30:00,182.77,183.14,182.5,182.8,26782.0,182.77,183.14,182.5,182.8,26782.0
2019-06-24 12:00:00,182.86,182.94,182.31,182.31,7363.0,182.86,182.94,182.31,182.31,7363.0
2019-06-24 12:30:00,182.33,182.48,182.03,182.22,21474.0,182.33,182.48,182.03,182.22,21474.0
2019-06-24 13:00:00,182.28,182.59,182.01,182.43,14174.0,182.28,182.59,182.01,182.43,14174.0
2019-06-24 13:30:00,182.42,182.48,181.6,181.7,19306.0,182.42,182.48,181.6,181.7,19306.0
2019-06-24 14:00:00,181.71,181.83,180.83,181.0,34125.0,181.71,181.83,180.83,181.0,34125.0
2019-06-24 14:30:00,181.06,181.29,180.9,181.02,26902.0,181.06,181.29,180.9,181.02,26902.0
2019-06-24 15:00:00,180.93,181.07,180.54,180.81,25049.0,180.93,181.07,180.54,180.81,25049.0
2019-06-24 15:30:00,180.78,181.37,180.71,181.07,89790.0,180.78,181.37,180.71,181.07,89790.0
2019-06-25 09:30:00,181.03,183.1,180.19,181.94,55653.0,181.03,183.1,180.19,181.94,55653.0
2019-06-25 10:00:00,181.69,181.84,180.93,181.72,26671.0,181.69,181.84,180.93,181.72,26671.0
2019-06-25 10:30:00,181.7,181.82,180.57,181.06,28307.0,181.7,181.82,180.57,181.06,28307.0
2019-06-25 11:00:00,181.05,181.78,180.75,181.69,16107.0,181.05,181.78,180.75,181.69,16107.0
2019-06-25 11:30:00,181.72,181.93,181.26,181.7,27469.0,181.72,181.93,181.26,181.7,27469.0
2019-06-25 12:00:00,181.79,181.99,181.59,181.65,19224.0,181.79,181.99,181.59,181.65,19224.0
2019-06-25 12:30:00,181.71,181.85,180.86,180.95,36181.0,181.71,181.85,180.86,180.95,36181.0
2019-06-25 13:00:00,180.95,181.28,180.36,181.28,23788.0,180.95,181.28,180.36,181.28,23788.0
2019-06-25 13:30:00,181.28,181.69,180.98,180.99,17600.0,181.28,181.69,180.98,180.99,17600.0
2019-06-25 14:00:00,180.95,180.99,180.45,180.5,14100.0,180.95,180.99,180.45,180.5,14100.0
2019-06-25 14:30:00,180.49,180.55,179.61,180.55,23516.0,180.49,180.55,179.61,180.55,23516.0
2019-06-25 15:00:00,180.39,180.74,180.22,180.66,22308.0,180.39,180.74,180.22,180.66,22308.0
2019-06-25 15:30:00,180.66,180.75,179.49,180.16,198630.0,180.66,180.75,179.49,180.16,198630.0
2019-06-26 09:30:00,180.44,181.03,178.45,178.69,62637.0,180.44,181.03,178.45,178.69,62637.0
2019-06-26 10:00:00,178.68,179.28,178.17,178.71,26209.0,178.68,179.28,178.17,178.71,26209.0
2019-06-26 10:30:00,178.71,179.11,178.0,178.14,39662.0,178.71,179.11,178.0,178.14,39662.0
2019-06-26 11:00:00,178.13,178.58,177.86,178.28,44628.0,178.13,178.58,177.86,178.28,44628.0
2019-06-26 11:30:00,178.36,178.7,178.06,178.36,60198.0,178.36,178.7,178.06,178.36,60198.0
2019-06-26 12:00:00,178.41,178.51,178.0,178.37,13120.0,178.41,178.51,178.0,178.37,13120.0
2019-06-26 12:30:00,178.29,178.77,178.21,178.62,12476.0,178.29,178.77,178.21,178.62,12476.0
2019-06-26 13:00:00,178.69,178.76,178.43,178.49,10588.0,178.69,178.76,178.43,178.49,10588.0
2019-06-26 13:30:00,178.49,178.51,178.0,178.33,26449.0,178.49,178.51,178.0,178.33,26449.0
2019-06-26 14:00:00,178.3,178.3,177.81,177.95,19938.0,178.3,178.3,177.81,177.95,19938.0
2019-06-26 14:30:00,178.06,178.4,177.4,177.87,22130.0,178.06,178.4,177.4,177.87,22130.0
2019-06-26 15:00:00,177.85,178.01,177.16,177.16,27328.0,177.85,178.01,177.16,177.16,27328.0
2019-06-26 15:30:00,177.17,177.99,177.13,177.66,91901.0,177.17,177.99,177.13,177.66,91901.0
2019-06-27 09:30:00,177.86,178.51,176.68,178.06,22990.0,177.86,178.51,176.68,178.06,22990.0
2019-06-27 10:00:00,177.97,178.79,177.75,178.76,13032.0,177.97,178.79,177.75,178.76,13032.0
2019-06-27 10:30:00,178.93,179.24,178.47,178.83,9365.0,178.93,179.24,178.47,178.83,9365.0
2019-06-27 11:00:00,178.77,179.09,177.66,178.12,36551.0,178.77,179.09,177.66,178.12,36551.0
2019-06-27 11:30:00,178.12,178.51,178.04,178.34,39266.0,178.12,178.51,178.04,178.34,39266.0
2019-06-27 12:00:00,178.37,178.67,178.12,178.48,12583.0,178.37,178.67,178.12,178.48,12583.0
2019-06-27 12:30:00,178.49,179.02,178.39,178.66,19263.0,178.49,179.02,178.39,178.66,19263.0
2019-06-27 13:00:00,178.62,179.0,178.57,178.95,23126.0,178.62,179.0,178.57,178.95,23126.0
2019-06-27 13:30:00,178.95,179.0,178.42,178.48,45895.0,178.95,179.0,178.42,178.48,45895.0
2019-06-27 14:00:00,178.52,178.75,178.27,178.35,58123.0,178.52,178.75,178.27,178.35,58123.0
2019-06-27 14:30:00,178.38,178.47,178.11,178.23,20019.0,178.38,178.47,178.11,178.23,20019.0
2019-06-27 15:00:00,178.26,178.67,178.23,178.65,19048.0,178.26,178.67,178.23,178.65,19048.0
2019-06-27 15:30:00,178.67,178.92,178.41,178.58,105804.0,178.67,178.92,178.41,178.58,105804.0
2019-06-28 09:30:00,179.7,180.3,178.75,180.2,43640.0,179.7,180.3,178.75,180.2,43640.0
2019-06-28 10:00:00,180.16,180.53,179.54,179.85,26601.0,180.16,180.53,179.54,179.85,26601.0
2019-06-28 10:30:00,179.74,180.57,179.66,179.92,40025.0,179.74,180.57,179.66,179.92,40025.0
2019-06-28 11:00:00,180.0,180.24,179.7,180.09,23330.0,180.0,180.24,179.7,180.09,23330.0
2019-06-28 11:30:00,180.05,180.93,179.62,180.87,36793.0,180.05,180.93,179.62,180.87,36793.0
2019-06-28 12:00:00,180.9,181.81,180.55,181.73,41529.0,180.9,181.81,180.55,181.73,41529.0
2019-06-28 12:30:00,181.78,182.55,181.44,182.35,47901.0,181.78,182.55,181.44,182.35,47901.0
2019-06-28 13:00:00,182.35,182.53,182.24,182.41,19332.0,182.35,182.53,182.24,182.41,19332.0
2019-06-28 13:30:00,182.43,182.59,181.69,181.76,37475.0,182.43,182.59,181.69,181.76,37475.0
2019-06-28 14:00:00,181.72,181.9,180.97,181.44,25750.0,181.72,181.9,180.97,181.44,25750.0
2019-06-28 14:30:00,181.43,181.95,181.3,181.6,36293.0,181.43,181.95,181.3,181.6,36293.0
2019-06-28 15:00:00,181.67,181.75,181.23,181.39,33531.0,181.67,181.75,181.23,181.39,33531.0
2019-06-28 15:30:00,181.36,184.99,181.34,183.36,354055.0,181.36,184.99,181.34,183.36,354055.0
2019-07-01 09:30:00,185.07,185.07,182.37,182.4,64477.0,185.07,185.07,182.37,182.4,64477.0
2019-07-01 10:00:00,182.52,183.01,180.98,180.98,46314.0,182.52,183.01,180.98,180.98,46314.0
2019-07-01 10:30:00,180.96,181.84,180.91,181.04,60642.0,180.96,181.84,180.91,181.04,60642.0
2019-07-01 11:00:00,181.03,181.79,180.95,181.31,50732.0,181.03,181.79,180.95,181.31,50732.0
2019-07-01 11:30:00,181.36,182.08,181.35,181.91,40255.0,181.36,182.08,181.35,181.91,40255.0
2019-07-01 12:00:00,181.98,182.15,181.55,181.69,29656.0,181.98,182.15,181.55,181.69,29656.0
2019-07-01 12:30:00,181.72,182.01,181.4,181.59,19980.0,181.72,182.01,181.4,181.59,19980.0
2019-07-01 13:00:00,181.52,181.57,181.11,181.25,23753.0,181.52,181.57,181.11,181.25,23753.0
2019-07-01 13:30:00,181.19,181.27,181.07,181.19,27376.0,181.19,181.27,181.07,181.19,27376.0
2019-07-01 14:00:00,181.12,181.4,180.81,181.33,45394.0,181.12,181.4,180.81,181.33,45394.0
2019-07-01 14:30:00,181.19,181.65,181.19,181.45,19266.0,181.19,181.65,181.19,181.45,19266.0
2019-07-01 15:00:00,181.38,181.74,181.34,181.49,63292.0,181.38,181.74,181.34,181.49,63292.0
2019-07-01 15:30:00,181.46,182.21,181.27,181.83,137352.0,181.46,182.21,181.27,181.83,137352.0
2019-07-02 09:30:00,181.73,181.78,178.95,179.31,61442.0,181.73,181.78,178.95,179.31,61442.0
2019-07-02 10:00:00,179.21,180.0,178.88,179.27,42415.0,179.21,180.0,178.88,179.27,42415.0
2019-07-02 10:30:00,179.27,179.65,179.03,179.05,22246.0,179.27,179.65,179.03,179.05,22246.0
2019-07-02 11:00:00,179.16,180.33,178.96,179.62,30216.0,179.16,180.33,178.96,179.62,30216.0
2019-07-02 11:30:00,179.6,180.15,179.09,180.0,58105.0,179.6,180.15,179.09,180.0,58105.0
2019-07-02 12:00:00,179.93,180.31,179.52,179.96,38673.0,179.93,180.31,179.52,179.96,38673.0
2019-07-02 12:30:00,179.96,180.0,179.56,179.73,23715.0,179.96,180.0,179.56,179.73,23715.0
2019-07-02 13:00:00,179.66,179.92,179.54,179.88,14467.0,179.66,179.92,179.54,179.88,14467.0
2019-07-02 13:30:00,179.8,180.27,179.65,180.05,21045.0,179.8,180.27,179.65,180.05,21045.0
2019-07-02 14:00:00,180.02,180.07,179.59,180.03,13436.0,180.02,180.07,179.59,180.03,13436.0
2019-07-02 14:30:00,179.93,179.93,179.16,179.32,18407.0,179.93,179.93,179.16,179.32,18407.0
2019-07-02 15:00:00,179.39,179.55,178.99,179.04,30016.0,179.39,179.55,178.99,179.04,30016.0
2019-07-02 15:30:00,179.06,179.53,178.92,179.53,111607.0,179.06,179.53,178.92,179.53,111607.0
2019-07-03 09:30:00,180.32,180.98,179.13,179.36,37424.0,180.32,180.98,179.13,179.36,37424.0
2019-07-03 10:00:00,179.36,179.7,178.54,179.15,35509.0,179.36,179.7,178.54,179.15,35509.0
2019-07-03 10:30:00,179.05,179.54,179.04,179.04,30101.0,179.05,179.54,179.04,179.04,30101.0
2019-07-03 11:00:00,179.01,180.33,178.76,179.99,54852.0,179.01,180.33,178.76,179.99,54852.0
2019-07-03 11:30:00,180.06,180.67,179.97,180.52,32449.0,180.06,180.67,179.97,180.52,32449.0
2019-07-03 12:00:00,180.47,181.92,180.44,181.68,48194.0,180.47,181.92,180.44,181.68,48194.0
2019-07-03 12:30:00,181.7,183.45,181.64,183.26,100851.0,181.7,183.45,181.64,183.26,100851.0
2019-07-05 09:30:00,179.45,183.24,178.47,180.88,71646.0,179.45,183.24,178.47,180.88,71646.0
2019-07-05 10:00:00,180.95,181.56,180.44,180.54,27501.0,180.95,181.56,180.44,180.54,27501.0
2019-07-05 10:30:00,180.58,180.87,180.27,180.74,22849.0,180.58,180.87,180.27,180.74,22849.0
2019-07-05 11:00:00,180.73,180.76,179.62,179.86,20468.0,180.73,180.76,179.62,179.86,20468.0
2019-07-05 11:30:00,179.83,179.9,178.64,178.75,29201.0,179.83,179.9,178.64,178.75,29201.0
2019-07-05 12:00:00,178.68,178.68,177.57,178.0,68301.0,178.68,178.68,177.57,178.0,68301.0
2019-07-05 12:30:00,178.0,178.33,177.77,178.32,29781.0,178.0,178.33,177.77,178.32,29781.0
2019-07-05 13:00:00,178.25,178.87,178.22,178.85,19996.0,178.25,178.87,178.22,178.85,19996.0
2019-07-05 13:30:00,178.88,179.35,178.34,178.35,27175.0,178.88,179.35,178.34,178.35,27175.0
2019-07-05 14:00:00,178.41,178.55,177.77,177.89,33126.0,178.41,178.55,177.77,177.89,33126.0
2019-07-05 14:30:00,177.87,178.55,177.83,178.38,15950.0,177.87,178.55,177.83,178.38,15950.0
2019-07-05 15:00:00,178.39,178.43,177.43,177.52,34820.0,178.39,178.43,177.43,177.52,34820.0
2019-07-05 15:30:00,177.55,178.6,177.41,178.34,132858.0,177.55,178.6,177.41,178.34,132858.0
2019-07-08 09:30:00,177.73,177.76,175.86,176.56,61628.0,177.73,177.76,175.86,176.56,61628.0
2019-07-08 10:00:00,176.49,176.94,175.88,175.89,55539.0,176.49,176.94,175.88,175.89,55539.0
2019-07-08 10:30:00,175.92,175.93,174.75,175.09,62773.0,175.92,175.93,174.75,175.09,62773.0
2019-07-08 11:00:00,175.05,175.97,174.83,175.09,37304.0,175.05,175.97,174.83,175.09,37304.0
2019-07-08 11:30:00,175.12,175.22,174.18,174.66,25226.0,175.12,175.22,174.18,174.66,25226.0
2019-07-08 12:00:00,174.69,174.96,174.56,174.63,18488.0,174.69,174.96,174.56,174.63,18488.0
2019-07-08 12:30:00,174.73,175.49,174.63,175.16,14578.0,174.73,175.49,174.63,175.16,14578.0
2019-07-08 13:00:00,175.17,175.78,175.12,175.33,16844.0,175.17,175.78,175.12,175.33,16844.0
2019-07-08 13:30:00,175.28,175.54,175.14,175.14,14908.0,175.28,175.54,175.14,175.14,14908.0
2019-07-08 14:00:00,175.12,175.16,174.67,175.11,32685.0,175.12,175.16,174.67,175.11,32685.0
2019-07-08 14:30:00,175.15,176.35,175.13,176.14,28702.0,175.15,176.35,175.13,176.14,28702.0
2019-07-08 15:00:00,176.07,176.48,175.96,176.32,26344.0,176.07,176.48,175.96,176.32,26344.0
2019-07-08 15:30:00,176.31,176.88,176.26,176.79,71066.0,176.31,176.88,176.26,176.79,71066.0
2019-07-09 09:30:00,175.76,177.35,174.77,176.47,52867.0,175.76,177.35,174.77,176.47,52867.0
2019-07-09 10:00:00,176.57,177.16,176.54,176.68,54099.0,176.57,177.16,176.54,176.68,54099.0
2019-07-09 10:30:00,176.82,177.43,176.72,176.83,31483.0,176.82,177.43,176.72,176.83,31483.0
2019-07-09 11:00:00,176.88,177.94,176.81,177.49,30751.0,176.88,177.94,176.81,177.49,30751.0
2019-07-09 11:30:00,177.51,177.98,177.38,177.8,24631.0,177.51,177.98,177.38,177.8,24631.0
2019-07-09 12:00:00,177.8,178.0,177.53,177.67,20038.0,177.8,178.0,177.53,177.67,20038.0
2019-07-09 12:30:00,177.57,177.94,177.56,177.68,10066.0,177.57,177.94,177.56,177.68,10066.0
2019-07-09 13:00:00,177.69,177.79,177.43,177.75,13555.0,177.69,177.79,177.43,177.75,13555.0
2019-07-09 13:30:00,177.8,177.96,177.7,177.9,17759.0,177.8,177.96,177.7,177.9,17759.0
2019-07-09 14:00:00,177.9,177.95,177.67,177.72,15530.0,177.9,177.95,177.67,177.72,15530.0
2019-07-09 14:30:00,177.88,178.27,177.79,178.19,14032.0,177.88,178.27,177.79,178.19,14032.0
2019-07-09 15:00:00,178.16,178.25,177.8,177.93,21287.0,178.16,178.25,177.8,177.93,21287.0
2019-07-09 15:30:00,177.93,178.63,177.85,178.4,84391.0,177.93,178.63,177.85,178.4,84391.0
2019-07-10 09:30:00,178.96,179.71,178.43,179.67,61847.0,178.96,179.71,178.43,179.67,61847.0
2019-07-10 10:00:00,179.53,179.75,177.46,177.56,28723.0,179.53,179.75,177.46,177.56,28723.0
2019-07-10 10:30:00,177.58,177.8,176.78,176.78,17829.0,177.58,177.8,176.78,176.78,17829.0
2019-07-10 11:00:00,176.81,177.01,175.53,176.57,90731.0,176.81,177.01,175.53,176.57,90731.0
2019-07-10 11:30:00,176.57,177.12,176.47,176.96,14031.0,176.57,177.12,176.47,176.96,14031.0
2019-07-10 12:00:00,176.96,177.71,176.96,177.53,43145.0,176.96,177.71,176.96,177.53,43145.0
2019-07-10 12:30:00,177.57,178.5,177.57,178.46,15316.0,177.57,178.5,177.57,178.46,15316.0
2019-07-10 13:00:00,178.49,178.73,178.3,178.3,24310.0,178.49,178.73,178.3,178.3,24310.0
2019-07-10 13:30:00,178.33,178.83,178.29,178.68,40493.0,178.33,178.83,178.29,178.68,40493.0
2019-07-10 14:00:00,178.73,179.0,177.93,177.97,22594.0,178.73,179.0,177.93,177.97,22594.0
2019-07-10 14:30:00,177.93,178.55,177.81,178.49,12150.0,177.93,178.55,177.81,178.49,12150.0
2019-07-10 15:00:00,178.48,178.65,178.21,178.41,17019.0,178.48,178.65,178.21,178.41,17019.0
2019-07-10 15:30:00,178.38,178.99,178.38,178.76,45853.0,178.38,178.99,178.38,178.76,45853.0
2019-07-11 09:30:00,178.69,178.86,175.56,176.15,81528.0,178.69,178.86,175.56,176.15,81528.0
2019-07-11 10:00:00,176.16,176.32,174.58,174.62,57870.0,176.16,176.32,174.58,174.62,57870.0
2019-07-11 10:30:00,174.66,174.78,172.74,173.45,65330.0,174.66,174.78,172.74,173.45,65330.0
2019-07-11 11:00:00,173.39,174.45,173.28,174.03,68709.0,173.39,174.45,173.28,174.03,68709.0
2019-07-11 11:30:00,173.98,174.1,173.33,173.69,34278.0,173.98,174.1,173.33,173.69,34278.0
2019-07-11 12:00:00,173.74,173.96,173.27,173.76,41789.0,173.74,173.96,173.27,173.76,41789.0
2019-07-11 12:30:00,173.77,174.07,173.46,174.01,39113.0,173.77,174.07,173.46,174.01,39113.0
2019-07-11 13:00:00,173.97,174.13,173.69,173.74,49639.0,173.97,174.13,173.69,173.74,49639.0
2019-07-11 13:30:00,173.76,173.85,173.18,173.81,67316.0,173.76,173.85,173.18,173.81,67316.0
2019-07-11 14:00:00,173.82,174.57,173.82,174.57,59348.0,173.82,174.57,173.82,174.57,59348.0
2019-07-11 14:30:00,174.52,175.31,174.49,175.17,100887.0,174.52,175.31,174.49,175.17,100887.0
2019-07-11 15:00:00,175.19,175.92,175.09,175.56,98056.0,175.19,175.92,175.09,175.56,98056.0
2019-07-11 15:30:00,175.55,176.24,175.45,176.0,100927.0,175.55,176.24,175.45,176.0,100927.0
2019-07-12 09:30:00,176.06,176.27,174.67,174.96,121729.0,176.06,176.27,174.67,174.96,121729.0
2019-07-12 10:00:00,175.08,175.85,174.82,175.41,42671.0,175.08,175.85,174.82,175.41,42671.0
2019-07-12 10:30:00,175.31,175.45,174.61,174.82,73620.0,175.31,175.45,174.61,174.82,73620.0
2019-07-12 11:00:00,174.86,175.13,174.65,174.98,22769.0,174.86,175.13,174.65,174.98,22769.0
2019-07-12 11:30:00,174.94,175.29,174.42,174.73,33304.0,174.94,175.29,174.42,174.73,33304.0
2019-07-12 12:00:00,174.8,174.8,173.95,174.57,61128.0,174.8,174.8,173.95,174.57,61128.0
2019-07-12 12:30:00,174.59,174.95,174.37,174.91,36402.0,174.59,174.95,174.37,174.91,36402.0
2019-07-12 13:00:00,174.94,175.14,174.69,175.1,26452.0,174.94,175.14,174.69,175.1,26452.0
2019-07-12 13:30:00,175.14,175.33,174.91,174.91,19865.0,175.14,175.33,174.91,174.91,19865.0
2019-07-12 14:00:00,174.91,175.38,174.82,175.38,31105.0,174.91,175.38,174.82,175.38,31105.0
2019-07-12 14:30:00,175.41,175.7,175.41,175.58,30255.0,175.41,175.7,175.41,175.58,30255.0
2019-07-12 15:00:00,175.61,175.68,175.23,175.32,32694.0,175.61,175.68,175.23,175.32,32694.0
2019-07-12 15:30:00,175.35,175.94,175.35,175.8,127819.0,175.35,175.94,175.35,175.8,127819.0
2019-07-15 09:30:00,176.06,176.25,174.7,175.55,62382.0,176.06,176.25,174.7,175.55,62382.0
2019-07-15 10:00:00,175.52,176.24,175.16,176.0,26099.0,175.52,176.24,175.16,176.0,26099.0
2019-07-15 10:30:00,176.04,176.87,175.78,176.74,48830.0,176.04,176.87,175.78,176.74,48830.0
2019-07-15 11:00:00,176.74,178.0,176.74,177.56,51060.0,176.74,178.0,176.74,177.56,51060.0
2019-07-15 11:30:00,177.55,178.08,177.51,177.72,16729.0,177.55,178.08,177.51,177.72,16729.0
2019-07-15 12:00:00,177.72,177.78,177.06,177.07,16944.0,177.72,177.78,177.06,177.07,16944.0
2019-07-15 12:30:00,177.07,177.14,176.46,176.55,24217.0,177.07,177.14,176.46,176.55,24217.0
2019-07-15 13:00:00,176.68,176.76,176.4,176.72,10610.0,176.68,176.76,176.4,176.72,10610.0
2019-07-15 13:30:00,176.72,176.76,176.16,176.31,82347.0,176.72,176.76,176.16,176.31,82347.0
2019-07-15 14:00:00,176.25,176.32,175.96,175.99,25865.0,176.25,176.32,175.96,175.99,25865.0
2019-07-15 14:30:00,175.99,176.32,175.73,176.03,48905.0,175.99,176.32,175.73,176.03,48905.0
2019-07-15 15:00:00,176.01,176.33,175.79,175.94,45227.0,176.01,176.33,175.79,175.94,45227.0
2019-07-15 15:30:00,175.92,176.4,175.85,176.37,293772.0,175.92,176.4,175.85,176.37,293772.0
2019-07-16 09:30:00,176.47,177.94,175.58,176.77,46644.0,176.47,177.94,175.58,176.77,46644.0
2019-07-16 10:00:00,176.61,177.31,176.47,177.24,17883.0,176.61,177.31,176.47,177.24,17883.0
2019-07-16 10:30:00,177.29,177.31,176.89,177.31,19269.0,177.29,177.31,176.89,177.31,19269.0
2019-07-16 11:00:00,177.34,177.34,176.8,177.26,29496.0,177.34,177.34,176.8,177.26,29496.0
2019-07-16 11:30:00,177.15,177.34,176.45,176.46,11441.0,177.15,177.34,176.45,176.46,11441.0
2019-07-16 12:00:00,176.5,177.02,176.44,176.65,13773.0,176.5,177.02,176.44,176.65,13773.0
2019-07-16 12:30:00,176.67,176.86,176.43,176.62,10024.0,176.67,176.86,176.43,176.62,10024.0
2019-07-16 13:00:00,176.68,177.32,176.68,177.16,10086.0,176.68,177.32,176.68,177.16,10086.0
2019-07-16 13:30:00,177.16,177.38,176.41,176.41,10681.0,177.16,177.38,176.41,176.41,10681.0
2019-07-16 14:00:00,176.5,176.8,176.35,176.76,16038.0,176.5,176.8,176.35,176.76,16038.0
2019-07-16 14:30:00,176.74,176.75,176.25,176.5,19747.0,176.74,176.75,176.25,176.5,19747.0
2019-07-16 15:00:00,176.5,176.73,176.22,176.33,37821.0,176.5,176.73,176.22,176.33,37821.0
2019-07-16 15:30:00,176.28,176.48,176.14,176.15,112054.0,176.28,176.48,176.14,176.15,112054.0
2019-07-17 09:30:00,176.93,177.92,176.33,177.2,102813.0,176.93,177.92,176.33,177.2,102813.0
2019-07-17 10:00:00,177.24,178.1,176.75,176.75,18423.0,177.24,178.1,176.75,176.75,18423.0
2019-07-17 10:30:00,176.77,177.05,176.61,176.82,21285.0,176.77,177.05,176.61,176.82,21285.0
2019-07-17 11:00:00,176.81,178.19,176.74,178.17,22352.0,176.81,178.19,176.74,178.17,22352.0
2019-07-17 11:30:00,178.04,179.08,177.94,178.85,30761.0,178.04,179.08,177.94,178.85,30761.0
2019-07-17 12:00:00,178.96,179.08,178.52,178.75,13124.0,178.96,179.08,178.52,178.75,13124.0
2019-07-17 12:30:00,178.71,179.12,178.66,179.05,14054.0,178.71,179.12,178.66,179.05,14054.0
2019-07-17 13:00:00,179.09,179.24,178.7,178.85,12785.0,179.09,179.24,178.7,178.85,12785.0
2019-07-17 13:30:00,178.82,178.95,178.65,178.82,11183.0,178.82,178.95,178.65,178.82,11183.0
2019-07-17 14:00:00,178.75,178.78,178.18,178.41,18209.0,178.75,178.78,178.18,178.41,18209.0
2019-07-17 14:30:00,178.5,178.63,178.28,178.63,23095.0,178.5,178.63,178.28,178.63,23095.0
2019-07-17 15:00:00,178.62,178.62,177.89,178.0,43610.0,178.62,178.62,177.89,178.0,43610.0
2019-07-17 15:30:00,178.0,178.13,176.91,177.03,107803.0,178.0,178.13,176.91,177.03,107803.0
2019-07-18 09:30:00,176.92,177.9,176.38,176.8,52428.0,176.92,177.9,176.38,176.8,52428.0
2019-07-18 10:00:00,176.93,177.35,176.8,177.18,38225.0,176.93,177.35,176.8,177.18,38225.0
2019-07-18 10:30:00,177.17,177.38,176.71,176.98,44217.0,177.17,177.38,176.71,176.98,44217.0
2019-07-18 11:00:00,176.99,177.21,176.82,176.91,47320.0,176.99,177.21,176.82,176.91,47320.0
2019-07-18 11:30:00,176.9,177.14,176.54,176.84,59078.0,176.9,177.14,176.54,176.84,59078.0
2019-07-18 12:00:00,176.77,177.14,176.7,176.93,25203.0,176.77,177.14,176.7,176.93,25203.0
2019-07-18 12:30:00,176.93,177.34,176.69,176.89,20238.0,176.93,177.34,176.69,176.89,20238.0
2019-07-18 13:00:00,176.87,177.18,176.77,176.89,22107.0,176.87,177.18,176.77,176.89,22107.0
2019-07-18 13:30:00,176.95,177.24,176.81,177.24,23209.0,176.95,177.24,176.81,177.24,23209.0
2019-07-18 14:00:00,177.22,178.19,177.02,178.09,27381.0,177.22,178.19,177.02,178.09,27381.0
2019-07-18 14:30:00,178.15,178.57,177.96,178.37,24789.0,178.15,178.57,177.96,178.37,24789.0
2019-07-18 15:00:00,178.34,178.58,177.82,178.23,28991.0,178.34,178.58,177.82,178.23,28991.0
2019-07-18 15:30:00,178.19,178.19,177.89,178.15,115948.0,178.19,178.19,177.89,178.15,115948.0
2019-07-19 09:30:00,179.15,179.15,177.03,177.14,67439.0,179.15,179.15,177.03,177.14,67439.0
2019-07-19 10:00:00,177.21,177.59,176.23,176.78,28421.0,177.21,177.59,176.23,176.78,28421.0
2019-07-19 10:30:00,176.71,176.74,175.63,176.13,39350.0,176.71,176.74,175.63,176.13,39350.0
2019-07-19 11:00:00,176.07,176.84,176.03,176.8,32083.0,176.07,176.84,176.03,176.8,32083.0
2019-07-19 11:30:00,176.81,176.92,175.22,175.65,40706.0,176.81,176.92,175.22,175.65,40706.0
2019-07-19 12:00:00,175.71,176.44,175.37,176.34,43296.0,175.71,176.44,175.37,176.34,43296.0
2019-07-19 12:30:00,176.28,176.59,176.1,176.21,20433.0,176.28,176.59,176.1,176.21,20433.0
2019-07-19 13:00:00,176.27,176.41,175.94,176.05,19741.0,176.27,176.41,175.94,176.05,19741.0
2019-07-19 13:30:00,176.0,176.06,175.71,175.93,29370.0,176.0,176.06,175.71,175.93,29370.0
2019-07-19 14:00:00,175.93,176.44,174.77,174.82,29752.0,175.93,176.44,174.77,174.82,29752.0
2019-07-19 14:30:00,174.84,175.33,174.84,175.05,22782.0,174.84,175.33,174.84,175.05,22782.0
2019-07-19 15:00:00,175.1,175.1,174.29,174.76,42799.0,175.1,175.1,174.29,174.76,42799.0
2019-07-19 15:30:00,174.81,175.14,174.04,174.05,177790.0,174.81,175.14,174.04,174.05,177790.0
2019-07-22 09:30:00,173.03,174.5,172.4,173.6,113733.0,173.03,174.5,172.4,173.6,113733.0
2019-07-22 10:00:00,173.84,174.45,173.19,173.83,84127.0,173.84,174.45,173.19,173.83,84127.0
2019-07-22 10:30:00,173.74,173.97,173.32,173.84,90895.0,173.74,173.97,173.32,173.84,90895.0
2019-07-22 11:00:00,173.92,174.22,173.55,174.06,36486.0,173.92,174.22,173.55,174.06,36486.0
2019-07-22 11:30:00,174.09,174.24,173.65,173.8,45220.0,174.09,174.24,173.65,173.8,45220.0
2019-07-22 12:00:00,173.83,173.93,173.3,173.93,24462.0,173.83,173.93,173.3,173.93,24462.0
2019-07-22 12:30:00,173.9,173.98,173.63,173.85,43322.0,173.9,173.98,173.63,173.85,43322.0
2019-07-22 13:00:00,173.76,173.91,173.13,173.17,29308.0,173.76,173.91,173.13,173.17,29308.0
2019-07-22 13:30:00,173.17,174.08,173.0,174.0,112196.0,173.17,174.08,173.0,174.0,112196.0
2019-07-22 14:00:00,173.96,174.35,173.86,173.99,36770.0,173.96,174.35,173.86,173.99,36770.0
2019-07-22 14:30:00,174.03,174.55,173.95,174.46,12710.0,174.03,174.55,173.95,174.46,12710.0
2019-07-22 15:00:00,174.4,174.57,173.98,174.07,28833.0,174.4,174.57,173.98,174.07,28833.0
2019-07-22 15:30:00,174.05,174.19,173.79,174.04,119264.0,174.05,174.19,173.79,174.04,119264.0
2019-07-23 09:30:00,174.27,174.52,173.39,174.37,63133.0,174.27,174.52,173.39,174.37,63133.0
2019-07-23 10:00:00,174.4,174.63,174.0,174.22,77085.0,174.4,174.63,174.0,174.22,77085.0
2019-07-23 10:30:00,174.15,174.95,174.1,174.91,29924.0,174.15,174.95,174.1,174.91,29924.0
2019-07-23 11:00:00,174.92,175.63,174.64,175.32,39218.0,174.92,175.63,174.64,175.32,39218.0
2019-07-23 11:30:00,175.24,175.28,174.87,175.07,13621.0,175.24,175.28,174.87,175.07,13621.0
2019-07-23 12:00:00,175.15,175.89,174.95,175.77,20268.0,175.15,175.89,174.95,175.77,20268.0
2019-07-23 12:30:00,175.76,176.13,175.68,175.94,27074.0,175.76,176.13,175.68,175.94,27074.0
2019-07-23 13:00:00,175.87,175.98,175.68,175.7,26456.0,175.87,175.98,175.68,175.7,26456.0
2019-07-23 13:30:00,175.85,176.36,175.78,175.99,14863.0,175.85,176.36,175.78,175.99,14863.0
2019-07-23 14:00:00,175.95,175.95,174.94,175.01,22199.0,175.95,175.95,174.94,175.01,22199.0
2019-07-23 14:30:00,175.0,175.7,174.9,175.39,35994.0,175.0,175.7,174.9,175.39,35994.0
2019-07-23 15:00:00,175.4,175.66,175.23,175.53,27647.0,175.4,175.66,175.23,175.53,27647.0
2019-07-23 15:30:00,175.62,175.64,174.98,175.27,93845.0,175.62,175.64,174.98,175.27,93845.0
2019-07-24 09:30:00,175.0,175.0,172.31,173.89,42929.0,175.0,175.0,172.31,173.89,42929.0
2019-07-24 10:00:00,173.82,174.88,173.82,174.19,22339.0,173.82,174.88,173.82,174.19,22339.0
2019-07-24 10:30:00,174.08,174.31,173.48,173.56,21486.0,174.08,174.31,173.48,173.56,21486.0
2019-07-24 11:00:00,173.73,173.77,173.34,173.69,21849.0,173.73,173.77,173.34,173.69,21849.0
2019-07-24 11:30:00,173.72,174.04,173.43,173.84,27849.0,173.72,174.04,173.43,173.84,27849.0
2019-07-24 12:00:00,173.81,173.89,172.96,173.13,36344.0,173.81,173.89,172.96,173.13,36344.0
2019-07-24 12:30:00,173.17,173.81,173.05,173.71,26250.0,173.17,173.81,173.05,173.71,26250.0
2019-07-24 13:00:00,173.72,173.96,172.91,172.94,51875.0,173.72,173.96,172.91,172.94,51875.0
2019-07-24 13:30:00,172.97,173.41,172.84,172.84,148073.0,172.97,173.41,172.84,172.84,148073.0
2019-07-24 14:00:00,172.87,173.06,172.59,172.97,28798.0,172.87,173.06,172.59,172.97,28798.0
2019-07-24 14:30:00,173.0,173.02,172.52,172.6,30837.0,173.0,173.02,172.52,172.6,30837.0
2019-07-24 15:00:00,172.6,173.1,172.51,173.03,33989.0,172.6,173.1,172.51,173.03,33989.0
2019-07-24 15:30:00,173.03,173.44,172.94,173.34,259610.0,173.03,173.44,172.94,173.34,259610.0
2019-07-25 09:30:00,172.22,172.51,169.77,170.39,112212.0,172.22,172.51,169.77,170.39,112212.0
2019-07-25 10:00:00,170.19,170.4,169.2,169.44,113805.0,170.19,170.4,169.2,169.44,113805.0
2019-07-25 10:30:00,169.54,170.29,169.23,170.0,105741.0,169.54,170.29,169.23,170.0,105741.0
2019-07-25 11:00:00,170.08,170.65,169.85,170.44,164753.0,170.08,170.65,169.85,170.44,164753.0
2019-07-25 11:30:00,170.32,170.49,169.95,170.24,41544.0,170.32,170.49,169.95,170.24,41544.0
2019-07-25 12:00:00,170.19,170.31,169.5,169.61,83442.0,170.19,170.31,169.5,169.61,83442.0
2019-07-25 12:30:00,169.6,170.26,169.38,170.07,90927.0,169.6,170.26,169.38,170.07,90927.0
2019-07-25 13:00:00,170.1,170.16,169.63,169.84,113358.0,170.1,170.16,169.63,169.84,113358.0
2019-07-25 13:30:00,169.82,170.25,169.74,169.93,54109.0,169.82,170.25,169.74,169.93,54109.0
2019-07-25 14:00:00,169.93,170.18,169.73,170.02,47146.0,169.93,170.18,169.73,170.02,47146.0
2019-07-25 14:30:00,169.97,170.08,169.59,169.61,51997.0,169.97,170.08,169.59,169.61,51997.0
2019-07-25 15:00:00,169.59,169.68,169.02,169.09,76098.0,169.59,169.68,169.02,169.09,76098.0
2019-07-25 15:30:00,169.13,170.06,169.11,169.53,231813.0,169.13,170.06,169.11,169.53,231813.0
2019-07-26 09:30:00,170.18,171.13,169.06,169.26,63594.0,170.18,171.13,169.06,169.26,63594.0
2019-07-26 10:00:00,169.25,169.25,166.24,166.66,247523.0,169.25,169.25,166.24,166.66,247523.0
2019-07-26 10:30:00,166.72,168.12,166.72,167.89,62672.0,166.72,168.12,166.72,167.89,62672.0
2019-07-26 11:00:00,167.95,167.95,166.52,166.54,78416.0,167.95,167.95,166.52,166.54,78416.0
2019-07-26 11:30:00,166.56,166.81,166.25,166.73,134645.0,166.56,166.81,166.25,166.73,134645.0
2019-07-26 12:00:00,166.69,167.43,166.55,166.89,130382.0,166.69,167.43,166.55,166.89,130382.0
2019-07-26 12:30:00,166.89,167.3,166.6,167.11,91965.0,166.89,167.3,166.6,167.11,91965.0
2019-07-26 13:00:00,167.14,167.14,166.25,166.25,35443.0,167.14,167.14,166.25,166.25,35443.0
2019-07-26 13:30:00,166.26,166.59,165.85,166.1,58331.0,166.26,166.59,165.85,166.1,58331.0
2019-07-26 14:00:00,166.17,166.43,165.98,166.16,37240.0,166.17,166.43,165.98,166.16,37240.0
2019-07-26 14:30:00,166.18,166.92,166.11,166.79,36008.0,166.18,166.92,166.11,166.79,36008.0
2019-07-26 15:00:00,166.8,167.02,166.66,166.81,58967.0,166.8,167.02,166.66,166.81,58967.0
2019-07-26 15:30:00,166.8,167.02,166.55,166.77,160750.0,166.8,167.02,166.55,166.77,160750.0
2019-07-29 09:30:00,167.29,167.51,165.56,165.84,62620.0,167.29,167.51,165.56,165.84,62620.0
2019-07-29 10:00:00,165.84,166.61,165.73,166.16,72634.0,165.84,166.61,165.73,166.16,72634.0
2019-07-29 10:30:00,166.11,166.47,165.84,166.26,97537.0,166.11,166.47,165.84,166.26,97537.0
2019-07-29 11:00:00,166.25,166.27,165.27,166.0,88830.0,166.25,166.27,165.27,166.0,88830.0
2019-07-29 11:30:00,165.95,166.12,165.58,166.0,45672.0,165.95,166.12,165.58,166.0,45672.0
2019-07-29 12:00:00,165.95,166.02,165.5,166.0,107357.0,165.95,166.02,165.5,166.0,107357.0
2019-07-29 12:30:00,166.12,166.3,166.0,166.29,27577.0,166.12,166.3,166.0,166.29,27577.0
2019-07-29 13:00:00,166.25,166.32,166.03,166.2,42445.0,166.25,166.32,166.03,166.2,42445.0
2019-07-29 13:30:00,166.19,166.26,165.91,166.14,48077.0,166.19,166.26,165.91,166.14,48077.0
2019-07-29 14:00:00,166.14,166.27,165.96,166.26,38136.0,166.14,166.27,165.96,166.26,38136.0
2019-07-29 14:30:00,166.22,166.27,165.93,166.18,54825.0,166.22,166.27,165.93,166.18,54825.0
2019-07-29 15:00:00,166.18,166.25,165.97,166.06,78463.0,166.18,166.25,165.97,166.06,78463.0
2019-07-29 15:30:00,166.11,166.49,166.1,166.23,210120.0,166.11,166.49,166.1,166.23,210120.0
2019-07-30 09:30:00,165.74,168.35,165.52,168.23,156243.0,165.74,168.35,165.52,168.23,156243.0
2019-07-30 10:00:00,168.16,169.47,168.09,169.47,53878.0,168.16,169.47,168.09,169.47,53878.0
2019-07-30 10:30:00,169.42,170.87,169.36,169.9,154599.0,169.42,170.87,169.36,169.9,154599.0
2019-07-30 11:00:00,169.95,171.0,169.93,170.85,87290.0,169.95,171.0,169.93,170.85,87290.0
2019-07-30 11:30:00,170.8,171.1,169.77,169.98,155935.0,170.8,171.1,169.77,169.98,155935.0
2019-07-30 12:00:00,169.96,170.48,169.95,170.33,38501.0,169.96,170.48,169.95,170.33,38501.0
2019-07-30 12:30:00,170.33,170.62,170.19,170.57,134554.0,170.33,170.62,170.19,170.57,134554.0
2019-07-30 13:00:00,170.55,170.66,170.14,170.21,64113.0,170.55,170.66,170.14,170.21,64113.0
2019-07-30 13:30:00,170.21,170.58,170.1,170.5,58527.0,170.21,170.58,170.1,170.5,58527.0
2019-07-30 14:00:00,170.47,171.03,170.35,170.66,279973.0,170.47,171.03,170.35,170.66,279973.0
2019-07-30 14:30:00,170.69,170.87,170.34,170.37,115194.0,170.69,170.87,170.34,170.37,115194.0
2019-07-30 15:00:00,170.38,170.54,169.94,170.03,64911.0,170.38,170.54,169.94,170.03,64911.0
2019-07-30 15:30:00,170.03,170.04,169.53,169.55,522027.0,170.03,170.04,169.53,169.55,522027.0
2019-07-31 09:30:00,168.79,169.06,166.02,167.36,128802.0,168.79,169.06,166.02,167.36,128802.0
2019-07-31 10:00:00,167.3,168.88,167.17,168.88,75134.0,167.3,168.88,167.17,168.88,75134.0
2019-07-31 10:30:00,168.94,169.72,168.77,169.39,34049.0,168.94,169.72,168.77,169.39,34049.0
2019-07-31 11:00:00,169.39,170.02,169.15,169.82,32230.0,169.39,170.02,169.15,169.82,32230.0
2019-07-31 11:30:00,169.85,170.21,169.45,169.78,35095.0,169.85,170.21,169.45,169.78,35095.0
2019-07-31 12:00:00,169.78,169.97,169.48,169.71,33747.0,169.78,169.97,169.48,169.71,33747.0
2019-07-31 12:30:00,169.63,169.8,169.33,169.53,28460.0,169.63,169.8,169.33,169.53,28460.0
2019-07-31 13:00:00,169.51,169.67,169.1,169.18,25073.0,169.51,169.67,169.1,169.18,25073.0
2019-07-31 13:30:00,169.21,169.21,168.55,168.95,51707.0,169.21,169.21,168.55,168.95,51707.0
2019-07-31 14:00:00,168.79,168.85,167.54,168.59,56859.0,168.79,168.85,167.54,168.59,56859.0
2019-07-31 14:30:00,168.6,168.93,165.66,166.87,73217.0,168.6,168.93,165.66,166.87,73217.0
2019-07-31 15:00:00,167.05,167.86,166.69,167.67,82624.0,167.05,167.86,166.69,167.67,82624.0
2019-07-31 15:30:00,167.64,167.8,166.44,166.62,238982.0,167.64,167.8,166.44,166.62,238982.0
2019-08-01 09:30:00,173.42,176.71,170.13,175.28,332721.0,173.42,176.71,170.13,175.28,332721.0
2019-08-01 10:00:00,175.46,179.99,175.28,179.34,230098.0,175.46,179.99,175.28,179.34,230098.0
2019-08-01 10:30:00,179.46,180.93,177.67,180.56,273784.0,179.46,180.93,177.67,180.56,273784.0
2019-08-01 11:00:00,180.64,181.19,179.3,181.16,135287.0,180.64,181.19,179.3,181.16,135287.0
2019-08-01 11:30:00,181.24,181.3,180.07,180.61,80897.0,181.24,181.3,180.07,180.61,80897.0
2019-08-01 12:00:00,180.62,181.12,180.32,180.32,74250.0,180.62,181.12,180.32,180.32,74250.0
2019-08-01 12:30:00,180.18,180.26,179.08,179.21,144071.0,180.18,180.26,179.08,179.21,144071.0
2019-08-01 13:00:00,179.21,179.56,177.7,177.7,103541.0,179.21,179.56,177.7,177.7,103541.0
2019-08-01 13:30:00,177.75,178.53,175.79,177.56,156364.0,177.75,178.53,175.79,177.56,156364.0
2019-08-01 14:00:00,177.56,178.0,176.91,177.92,100105.0,177.56,178.0,176.91,177.92,100105.0
2019-08-01 14:30:00,177.9,178.79,176.87,178.08,85968.0,177.9,178.79,176.87,178.08,85968.0
2019-08-01 15:00:00,178.24,179.24,177.8,178.88,88407.0,178.24,179.24,177.8,178.88,88407.0
2019-08-01 15:30:00,178.89,180.18,177.05,179.44,437310.0,178.89,180.18,177.05,179.44,437310.0
2019-08-02 09:30:00,177.78,180.97,177.78,179.68,123942.0,177.78,180.97,177.78,179.68,123942.0
2019-08-02 10:00:00,179.74,180.01,178.44,179.34,115541.0,179.74,180.01,178.44,179.34,115541.0
2019-08-02 10:30:00,179.27,179.27,177.6,178.35,120515.0,179.27,179.27,177.6,178.35,120515.0
2019-08-02 11:00:00,178.35,178.75,178.12,178.57,92822.0,178.35,178.75,178.12,178.57,92822.0
2019-08-02 11:30:00,178.56,178.93,177.64,178.4,115653.0,178.56,178.93,177.64,178.4,115653.0
2019-08-02 12:00:00,178.33,178.4,177.85,178.38,56076.0,178.33,178.4,177.85,178.38,56076.0
2019-08-02 12:30:00,178.38,178.79,178.23,178.48,58020.0,178.38,178.79,178.23,178.48,58020.0
2019-08-02 13:00:00,178.47,178.64,177.85,177.96,131430.0,178.47,178.64,177.85,177.96,131430.0
2019-08-02 13:30:00,177.97,178.04,177.21,177.42,83231.0,177.97,178.04,177.21,177.42,83231.0
2019-08-02 14:00:00,177.37,177.89,177.12,177.47,72463.0,177.37,177.89,177.12,177.47,72463.0
2019-08-02 14:30:00,177.45,177.76,177.17,177.31,60339.0,177.45,177.76,177.17,177.31,60339.0
2019-08-02 15:00:00,177.32,178.35,177.06,178.2,61272.0,177.32,178.35,177.06,178.2,61272.0
2019-08-02 15:30:00,178.12,178.74,177.88,178.39,126780.0,178.12,178.74,177.88,178.39,126780.0
2019-08-05 09:30:00,176.44,177.14,174.7,175.19,122579.0,176.44,177.14,174.7,175.19,122579.0
2019-08-05 10:00:00,175.0,175.5,174.52,174.84,53933.0,175.0,175.5,174.52,174.84,53933.0
2019-08-05 10:30:00,174.86,175.35,174.29,175.29,85920.0,174.86,175.35,174.29,175.29,85920.0
2019-08-05 11:00:00,175.23,175.78,174.86,174.97,37183.0,175.23,175.78,174.86,174.97,37183.0
2019-08-05 11:30:00,174.91,175.69,174.7,175.24,56139.0,174.91,175.69,174.7,175.24,56139.0
2019-08-05 12:00:00,175.14,175.39,174.61,174.72,65159.0,175.14,175.39,174.61,174.72,65159.0
2019-08-05 12:30:00,174.75,175.41,174.14,174.25,82817.0,174.75,175.41,174.14,174.25,82817.0
2019-08-05 13:00:00,174.27,175.42,174.16,175.24,34870.0,174.27,175.42,174.16,175.24,34870.0
2019-08-05 13:30:00,175.19,175.9,175.15,175.47,47828.0,175.19,175.9,175.15,175.47,47828.0
2019-08-05 14:00:00,175.5,176.17,175.38,175.57,68760.0,175.5,176.17,175.38,175.57,68760.0
2019-08-05 14:30:00,175.59,175.87,174.83,174.97,56601.0,175.59,175.87,174.83,174.97,56601.0
2019-08-05 15:00:00,175.0,175.56,173.92,175.22,74093.0,175.0,175.56,173.92,175.22,74093.0
2019-08-05 15:30:00,175.16,176.15,174.7,175.55,228027.0,175.16,176.15,174.7,175.55,228027.0
2019-08-06 09:30:00,174.23,176.98,173.64,175.94,67814.0,174.23,176.98,173.64,175.94,67814.0
2019-08-06 10:00:00,175.87,176.19,174.29,175.18,107361.0,175.87,176.19,174.29,175.18,107361.0
2019-08-06 10:30:00,175.18,176.41,175.01,176.13,38014.0,175.18,176.41,175.01,176.13,38014.0
2019-08-06 11:00:00,176.11,176.11,174.17,174.74,35200.0,176.11,176.11,174.17,174.74,35200.0
2019-08-06 11:30:00,174.78,175.22,174.24,174.98,33249.0,174.78,175.22,174.24,174.98,33249.0
2019-08-06 12:00:00,175.11,175.66,174.59,174.59,45148.0,175.11,175.66,174.59,174.59,45148.0
2019-08-06 12:30:00,174.66,175.53,174.53,174.75,29844.0,174.66,175.53,174.53,174.75,29844.0
2019-08-06 13:00:00,174.78,176.1,174.75,175.99,39459.0,174.78,176.1,174.75,175.99,39459.0
2019-08-06 13:30:00,175.94,176.21,175.56,176.13,35717.0,175.94,176.21,175.56,176.13,35717.0
2019-08-06 14:00:00,176.04,176.68,175.75,176.53,45887.0,176.04,176.68,175.75,176.53,45887.0
2019-08-06 14:30:00,176.53,176.87,176.35,176.36,25746.0,176.53,176.87,176.35,176.36,25746.0
2019-08-06 15:00:00,176.46,176.97,176.42,176.77,38701.0,176.46,176.97,176.42,176.77,38701.0
2019-08-06 15:30:00,176.67,177.05,176.35,176.94,142987.0,176.67,177.05,176.35,176.94,142987.0
2019-08-07 09:30:00,175.11,176.47,172.48,174.4,58189.0,175.11,176.47,172.48,174.4,58189.0
2019-08-07 10:00:00,174.26,175.13,173.85,174.15,43128.0,174.26,175.13,173.85,174.15,43128.0
2019-08-07 10:30:00,174.3,175.17,174.23,175.1,57141.0,174.3,175.17,174.23,175.1,57141.0
2019-08-07 11:00:00,175.04,175.17,173.93,174.35,38088.0,175.04,175.17,173.93,174.35,38088.0
2019-08-07 11:30:00,174.51,174.56,173.37,173.83,43776.0,174.51,174.56,173.37,173.83,43776.0
2019-08-07 12:00:00,173.76,173.92,172.93,173.35,29751.0,173.76,173.92,172.93,173.35,29751.0
2019-08-07 12:30:00,173.17,174.54,173.09,174.36,20834.0,173.17,174.54,173.09,174.36,20834.0
2019-08-07 13:00:00,174.44,174.93,174.22,174.93,21809.0,174.44,174.93,174.22,174.93,21809.0
2019-08-07 13:30:00,174.96,175.9,174.95,175.44,27546.0,174.96,175.9,174.95,175.44,27546.0
2019-08-07 14:00:00,175.39,175.69,174.72,175.42,34612.0,175.39,175.69,174.72,175.42,34612.0
2019-08-07 14:30:00,175.41,175.84,175.22,175.69,19254.0,175.41,175.84,175.22,175.69,19254.0
2019-08-07 15:00:00,175.62,175.89,174.85,175.89,46832.0,175.62,175.89,174.85,175.89,46832.0
2019-08-07 15:30:00,175.82,176.2,175.45,175.65,96994.0,175.82,176.2,175.45,175.65,96994.0
2019-08-08 09:30:00,175.59,178.83,175.59,178.58,128292.0,175.59,178.83,175.59,178.58,128292.0
2019-08-08 10:00:00,178.54,178.91,177.72,178.44,93013.0,178.54,178.91,177.72,178.44,93013.0
2019-08-08 10:30:00,178.49,179.24,178.43,179.24,71474.0,178.49,179.24,178.43,179.24,71474.0
2019-08-08 11:00:00,179.2,179.88,178.9,179.62,45050.0,179.2,179.88,178.9,179.62,45050.0
2019-08-08 11:30:00,179.67,180.35,179.52,180.35,36601.0,179.67,180.35,179.52,180.35,36601.0
2019-08-08 12:00:00,180.28,180.31,179.51,180.09,35988.0,180.28,180.31,179.51,180.09,35988.0
2019-08-08 12:30:00,180.1,181.0,180.04,180.91,89551.0,180.1,181.0,180.04,180.91,89551.0
2019-08-08 13:00:00,180.93,181.53,180.88,181.04,43809.0,180.93,181.53,180.88,181.04,43809.0
2019-08-08 13:30:00,181.0,181.15,180.72,180.78,48589.0,181.0,181.15,180.72,180.78,48589.0
2019-08-08 14:00:00,180.86,180.97,180.41,180.6,34416.0,180.86,180.97,180.41,180.6,34416.0
2019-08-08 14:30:00,180.69,181.88,180.67,181.79,42988.0,180.69,181.88,180.67,181.79,42988.0
2019-08-08 15:00:00,181.78,182.08,181.51,181.74,70267.0,181.78,182.08,181.51,181.74,70267.0
2019-08-08 15:30:00,181.68,183.11,181.67,182.97,332337.0,181.68,183.11,181.67,182.97,332337.0
2019-08-09 09:30:00,182.94,183.9,179.39,182.93,76945.0,182.94,183.9,179.39,182.93,76945.0
2019-08-09 10:00:00,182.93,183.8,182.28,182.59,68352.0,182.93,183.8,182.28,182.59,68352.0
2019-08-09 10:30:00,182.48,182.66,181.53,182.4,31369.0,182.48,182.66,181.53,182.4,31369.0
2019-08-09 11:00:00,182.35,182.48,180.33,180.36,54702.0,182.35,182.48,180.33,180.36,54702.0
2019-08-09 11:30:00,180.38,181.28,180.27,180.67,37277.0,180.38,181.28,180.27,180.67,37277.0
2019-08-09 12:00:00,180.67,181.28,180.4,180.74,30583.0,180.67,181.28,180.4,180.74,30583.0
2019-08-09 12:30:00,180.77,182.24,180.64,181.77,40583.0,180.77,182.24,180.64,181.77,40583.0
2019-08-09 13:00:00,181.8,182.22,181.41,182.15,21616.0,181.8,182.22,181.41,182.15,21616.0
2019-08-09 13:30:00,182.13,182.78,182.11,182.46,27503.0,182.13,182.78,182.11,182.46,27503.0
2019-08-09 14:00:00,182.46,182.64,182.19,182.56,20163.0,182.46,182.64,182.19,182.56,20163.0
2019-08-09 14:30:00,182.52,182.71,182.0,182.26,30839.0,182.52,182.71,182.0,182.26,30839.0
2019-08-09 15:00:00,182.24,183.01,182.21,182.77,38701.0,182.24,183.01,182.21,182.77,38701.0
2019-08-09 15:30:00,182.75,184.07,182.69,182.98,185104.0,182.75,184.07,182.69,182.98,185104.0
2019-08-12 09:30:00,182.06,183.14,179.4,180.48,36704.0,182.06,183.14,179.4,180.48,36704.0
2019-08-12 10:00:00,180.48,181.2,179.68,180.84,38293.0,180.48,181.2,179.68,180.84,38293.0
2019-08-12 10:30:00,180.88,180.96,180.15,180.31,24709.0,180.88,180.96,180.15,180.31,24709.0
2019-08-12 11:00:00,180.3,180.62,179.96,180.47,36673.0,180.3,180.62,179.96,180.47,36673.0
2019-08-12 11:30:00,180.46,180.87,179.76,180.48,69401.0,180.46,180.87,179.76,180.48,69401.0
2019-08-12 12:00:00,180.42,181.18,180.01,180.99,13384.0,180.42,181.18,180.01,180.99,13384.0
2019-08-12 12:30:00,181.03,181.25,180.82,180.9,14311.0,181.03,181.25,180.82,180.9,14311.0
2019-08-12 13:00:00,180.84,180.95,180.43,180.74,22338.0,180.84,180.95,180.43,180.74,22338.0
2019-08-12 13:30:00,180.75,180.81,180.15,180.48,22567.0,180.75,180.81,180.15,180.48,22567.0
2019-08-12 14:00:00,180.41,180.57,179.61,179.73,44353.0,180.41,180.57,179.61,179.73,44353.0
2019-08-12 14:30:00,179.78,179.98,179.14,179.51,40941.0,179.78,179.98,179.14,179.51,40941.0
2019-08-12 15:00:00,179.6,180.07,179.11,179.5,189964.0,179.6,180.07,179.11,179.5,189964.0
2019-08-12 15:30:00,179.5,179.98,179.5,179.74,109646.0,179.5,179.98,179.5,179.74,109646.0
2019-08-13 09:30:00,178.36,183.33,178.04,182.83,65327.0,178.36,183.33,178.04,182.83,65327.0
2019-08-13 10:00:00,182.62,185.54,182.62,184.23,101469.0,182.62,185.54,182.62,184.23,101469.0
2019-08-13 10:30:00,184.4,184.57,183.1,183.36,57290.0,184.4,184.57,183.1,183.36,57290.0
2019-08-13 11:00:00,183.37,184.19,183.27,183.6,35397.0,183.37,184.19,183.27,183.6,35397.0
2019-08-13 11:30:00,183.51,184.75,183.3,184.63,35959.0,183.51,184.75,183.3,184.63,35959.0
2019-08-13 12:00:00,184.67,184.86,184.2,184.49,24072.0,184.67,184.86,184.2,184.49,24072.0
2019-08-13 12:30:00,184.47,184.77,184.19,184.52,39548.0,184.47,184.77,184.19,184.52,39548.0
2019-08-13 13:00:00,184.48,184.83,183.9,184.4,35242.0,184.48,184.83,183.9,184.4,35242.0
2019-08-13 13:30:00,184.42,184.46,184.02,184.17,28844.0,184.42,184.46,184.02,184.17,28844.0
2019-08-13 14:00:00,184.22,184.85,184.08,184.81,21087.0,184.22,184.85,184.08,184.81,21087.0
2019-08-13 14:30:00,184.84,184.93,184.57,184.73,60544.0,184.84,184.93,184.57,184.73,60544.0
2019-08-13 15:00:00,184.69,185.23,184.45,184.55,55297.0,184.69,185.23,184.45,184.55,55297.0
2019-08-13 15:30:00,184.54,184.54,183.66,183.92,145290.0,184.54,184.54,183.66,183.92,145290.0
2019-08-14 09:30:00,181.87,183.57,180.5,180.96,44679.0,181.87,183.57,180.5,180.96,44679.0
2019-08-14 10:00:00,180.83,181.0,180.07,180.7,47881.0,180.83,181.0,180.07,180.7,47881.0
2019-08-14 10:30:00,180.69,182.0,180.41,181.19,58233.0,180.69,182.0,180.41,181.19,58233.0
2019-08-14 11:00:00,181.2,181.27,180.07,180.57,63128.0,181.2,181.27,180.07,180.57,63128.0
2019-08-14 11:30:00,180.72,181.3,180.11,180.32,87084.0,180.72,181.3,180.11,180.32,87084.0
2019-08-14 12:00:00,180.31,180.31,179.3,179.37,39688.0,180.31,180.31,179.3,179.37,39688.0
2019-08-14 12:30:00,179.33,179.76,178.85,179.16,35363.0,179.33,179.76,178.85,179.16,35363.0
2019-08-14 13:00:00,179.2,180.28,179.09,180.04,33077.0,179.2,180.28,179.09,180.04,33077.0
2019-08-14 13:30:00,180.07,180.69,179.89,180.5,34457.0,180.07,180.69,179.89,180.5,34457.0
2019-08-14 14:00:00,180.45,180.74,180.32,180.33,50098.0,180.45,180.74,180.32,180.33,50098.0
2019-08-14 14:30:00,180.39,180.62,179.92,180.59,55667.0,180.39,180.62,179.92,180.59,55667.0
2019-08-14 15:00:00,180.45,181.39,180.37,180.82,59946.0,180.45,181.39,180.37,180.82,59946.0
2019-08-14 15:30:00,180.63,180.81,179.38,179.53,175293.0,180.63,180.81,179.38,179.53,175293.0
2019-08-15 09:30:00,180.01,180.49,178.37,180.06,27528.0,180.01,180.49,178.37,180.06,27528.0
2019-08-15 10:00:00,180.08,180.19,178.71,179.28,58386.0,180.08,180.19,178.71,179.28,58386.0
2019-08-15 10:30:00,179.25,180.35,179.07,180.22,42152.0,179.25,180.35,179.07,180.22,42152.0
2019-08-15 11:00:00,180.17,180.17,179.16,180.15,26993.0,180.17,180.17,179.16,180.15,26993.0
2019-08-15 11:30:00,180.16,180.9,180.14,180.89,17941.0,180.16,180.9,180.14,180.89,17941.0
2019-08-15 12:00:00,180.82,181.84,180.72,181.17,26106.0,180.82,181.84,180.72,181.17,26106.0
2019-08-15 12:30:00,181.17,181.44,180.85,180.85,12466.0,181.17,181.44,180.85,180.85,12466.0
2019-08-15 13:00:00,180.85,181.51,180.8,181.31,52669.0,180.85,181.51,180.8,181.31,52669.0
2019-08-15 13:30:00,181.2,181.32,179.98,180.22,24171.0,181.2,181.32,179.98,180.22,24171.0
2019-08-15 14:00:00,180.23,181.58,180.12,181.52,30857.0,180.23,181.58,180.12,181.52,30857.0
2019-08-15 14:30:00,181.53,181.91,181.25,181.64,26336.0,181.53,181.91,181.25,181.64,26336.0
2019-08-15 15:00:00,181.64,182.04,181.44,181.45,29084.0,181.64,182.04,181.44,181.45,29084.0
2019-08-15 15:30:00,181.33,182.02,180.99,181.12,79712.0,181.33,182.02,180.99,181.12,79712.0
2019-08-16 09:30:00,182.66,184.2,180.84,184.02,100042.0,182.66,184.2,180.84,184.02,100042.0
2019-08-16 10:00:00,183.89,185.59,183.65,185.19,114231.0,183.89,185.59,183.65,185.19,114231.0
2019-08-16 10:30:00,185.09,185.75,184.61,185.75,48925.0,185.09,185.75,184.61,185.75,48925.0
2019-08-16 11:00:00,185.74,185.74,184.77,185.14,30089.0,185.74,185.74,184.77,185.14,30089.0
2019-08-16 11:30:00,185.14,185.25,184.84,185.1,56123.0,185.14,185.25,184.84,185.1,56123.0
2019-08-16 12:00:00,185.14,185.28,184.63,185.12,22836.0,185.14,185.28,184.63,185.12,22836.0
2019-08-16 12:30:00,185.09,185.19,184.89,185.07,46854.0,185.09,185.19,184.89,185.07,46854.0
2019-08-16 13:00:00,185.07,185.3,185.0,185.29,40659.0,185.07,185.3,185.0,185.29,40659.0
2019-08-16 13:30:00,185.29,185.45,184.97,185.01,63498.0,185.29,185.45,184.97,185.01,63498.0
2019-08-16 14:00:00,185.01,185.21,184.28,184.72,37208.0,185.01,185.21,184.28,184.72,37208.0
2019-08-16 14:30:00,184.74,185.35,184.51,185.25,68580.0,184.74,185.35,184.51,185.25,68580.0
2019-08-16 15:00:00,185.18,185.48,185.03,185.33,73719.0,185.18,185.48,185.03,185.33,73719.0
2019-08-16 15:30:00,185.33,185.49,184.9,184.95,174518.0,185.33,185.49,184.9,184.95,174518.0
2019-08-19 09:30:00,186.24,187.0,185.87,186.67,98185.0,186.24,187.0,185.87,186.67,98185.0
2019-08-19 10:00:00,186.63,186.85,186.3,186.75,74285.0,186.63,186.85,186.3,186.75,74285.0
2019-08-19 10:30:00,186.77,187.44,186.48,186.94,32609.0,186.77,187.44,186.48,186.94,32609.0
2019-08-19 11:00:00,186.91,187.39,186.76,187.16,32747.0,186.91,187.39,186.76,187.16,32747.0
2019-08-19 11:30:00,187.09,187.2,186.79,186.79,28305.0,187.09,187.2,186.79,186.79,28305.0
2019-08-19 12:00:00,186.8,187.15,186.46,186.89,34777.0,186.8,187.15,186.46,186.89,34777.0
2019-08-19 12:30:00,186.78,187.27,186.73,187.12,35242.0,186.78,187.27,186.73,187.12,35242.0
2019-08-19 13:00:00,187.11,187.71,187.05,187.47,20175.0,187.11,187.71,187.05,187.47,20175.0
2019-08-19 13:30:00,187.44,187.44,186.78,186.78,21778.0,187.44,187.44,186.78,186.78,21778.0
2019-08-19 14:00:00,186.79,187.06,186.6,186.7,22513.0,186.79,187.06,186.6,186.7,22513.0
2019-08-19 14:30:00,186.63,187.2,186.47,186.91,17962.0,186.63,187.2,186.47,186.91,17962.0
2019-08-19 15:00:00,186.99,187.42,186.82,187.36,43541.0,186.99,187.42,186.82,187.36,43541.0
2019-08-19 15:30:00,187.36,187.54,187.0,187.07,100614.0,187.36,187.54,187.0,187.07,100614.0
2019-08-20 09:30:00,186.97,188.44,186.13,188.0,54798.0,186.97,188.44,186.13,188.0,54798.0
2019-08-20 10:00:00,188.14,188.14,185.72,185.74,40221.0,188.14,188.14,185.72,185.74,40221.0
2019-08-20 10:30:00,185.75,186.58,185.3,186.45,21533.0,185.75,186.58,185.3,186.45,21533.0
2019-08-20 11:00:00,186.54,187.02,186.46,186.56,19240.0,186.54,187.02,186.46,186.56,19240.0
2019-08-20 11:30:00,186.6,186.64,186.23,186.41,17662.0,186.6,186.64,186.23,186.41,17662.0
2019-08-20 12:00:00,186.35,186.46,186.0,186.14,31266.0,186.35,186.46,186.0,186.14,31266.0
2019-08-20 12:30:00,186.14,186.14,185.22,185.25,83063.0,186.14,186.14,185.22,185.25,83063.0
2019-08-20 13:00:00,185.25,185.43,184.42,184.61,72320.0,185.25,185.43,184.42,184.61,72320.0
2019-08-20 13:30:00,184.6,184.64,183.9,184.43,26718.0,184.6,184.64,183.9,184.43,26718.0
2019-08-20 14:00:00,184.51,184.51,183.64,183.97,24273.0,184.51,184.51,183.64,183.97,24273.0
2019-08-20 14:30:00,183.88,184.19,183.29,183.5,26672.0,183.88,184.19,183.29,183.5,26672.0
2019-08-20 15:00:00,183.44,183.82,182.9,183.82,59956.0,183.44,183.82,182.9,183.82,59956.0
2019-08-20 15:30:00,183.79,184.32,183.67,183.72,108291.0,183.79,184.32,183.67,183.72,108291.0
2019-08-21 09:30:00,185.86,186.93,184.6,186.35,30374.0,185.86,186.93,184.6,186.35,30374.0
2019-08-21 10:00:00,186.61,186.77,185.99,186.36,19934.0,186.61,186.77,185.99,186.36,19934.0
2019-08-21 10:30:00,186.33,186.42,185.5,186.2,23075.0,186.33,186.42,185.5,186.2,23075.0
2019-08-21 11:00:00,186.09,186.82,186.06,186.58,12050.0,186.09,186.82,186.06,186.58,12050.0
2019-08-21 11:30:00,186.51,187.17,186.47,186.85,26462.0,186.51,187.17,186.47,186.85,26462.0
2019-08-21 12:00:00,186.8,187.3,186.72,187.08,24898.0,186.8,187.3,186.72,187.08,24898.0
2019-08-21 12:30:00,187.08,187.26,186.81,187.02,15093.0,187.08,187.26,186.81,187.02,15093.0
2019-08-21 13:00:00,186.87,186.98,186.41,186.52,16456.0,186.87,186.98,186.41,186.52,16456.0
2019-08-21 13:30:00,186.52,186.52,185.76,185.8,18865.0,186.52,186.52,185.76,185.8,18865.0
2019-08-21 14:00:00,185.73,186.19,185.33,185.91,27064.0,185.73,186.19,185.33,185.91,27064.0
2019-08-21 14:30:00,185.95,185.95,185.14,185.55,20767.0,185.95,185.95,185.14,185.55,20767.0
2019-08-21 15:00:00,185.56,186.2,185.56,186.18,23885.0,185.56,186.2,185.56,186.18,23885.0
2019-08-21 15:30:00,186.19,186.45,186.06,186.4,54466.0,186.19,186.45,186.06,186.4,54466.0
2019-08-22 09:30:00,186.76,187.62,184.48,184.67,27164.0,186.76,187.62,184.48,184.67,27164.0
2019-08-22 10:00:00,184.57,184.91,183.5,183.8,25002.0,184.57,184.91,183.5,183.8,25002.0
2019-08-22 10:30:00,183.66,183.66,181.48,181.82,53315.0,183.66,183.66,181.48,181.82,53315.0
2019-08-22 11:00:00,182.06,183.62,182.06,182.78,26652.0,182.06,183.62,182.06,182.78,26652.0
2019-08-22 11:30:00,182.82,183.01,182.53,182.54,20309.0,182.82,183.01,182.53,182.54,20309.0
2019-08-22 12:00:00,182.42,183.45,182.42,183.29,33739.0,182.42,183.45,182.42,183.29,33739.0
2019-08-22 12:30:00,183.37,183.72,183.03,183.29,21615.0,183.37,183.72,183.03,183.29,21615.0
2019-08-22 13:00:00,183.36,184.48,183.36,184.38,25498.0,183.36,184.48,183.36,184.38,25498.0
2019-08-22 13:30:00,184.41,184.84,184.35,184.79,22814.0,184.41,184.84,184.35,184.79,22814.0
2019-08-22 14:00:00,184.77,185.4,184.51,184.52,31087.0,184.77,185.4,184.51,184.52,31087.0
2019-08-22 14:30:00,184.57,185.55,184.46,185.27,42282.0,184.57,185.55,184.46,185.27,42282.0
2019-08-22 15:00:00,185.26,185.31,184.63,184.88,48365.0,185.26,185.31,184.63,184.88,48365.0
2019-08-22 15:30:00,184.88,185.31,184.13,184.15,130911.0,184.88,185.31,184.13,184.15,130911.0
2019-08-23 09:30:00,184.36,184.94,182.9,183.88,25785.0,184.36,184.94,182.9,183.88,25785.0
2019-08-23 10:00:00,183.69,185.34,183.38,185.0,52707.0,183.69,185.34,183.38,185.0,52707.0
2019-08-23 10:30:00,184.87,186.78,184.82,185.36,41036.0,184.87,186.78,184.82,185.36,41036.0
2019-08-23 11:00:00,185.47,185.47,182.33,183.64,55660.0,185.47,185.47,182.33,183.64,55660.0
2019-08-23 11:30:00,183.59,183.93,181.89,181.96,46596.0,183.59,183.93,181.89,181.96,46596.0
2019-08-23 12:00:00,181.86,182.81,181.71,182.25,24021.0,181.86,182.81,181.71,182.25,24021.0
2019-08-23 12:30:00,182.29,183.01,181.72,181.98,25611.0,182.29,183.01,181.72,181.98,25611.0
2019-08-23 13:00:00,181.83,182.2,181.09,181.51,28716.0,181.83,182.2,181.09,181.51,28716.0
2019-08-23 13:30:00,181.5,181.99,181.25,181.76,27036.0,181.5,181.99,181.25,181.76,27036.0
2019-08-23 14:00:00,181.73,181.86,181.07,181.07,23324.0,181.73,181.86,181.07,181.07,23324.0
2019-08-23 14:30:00,181.05,181.31,180.83,181.2,24986.0,181.05,181.31,180.83,181.2,24986.0
2019-08-23 15:00:00,181.13,181.25,180.77,180.8,69473.0,181.13,181.25,180.77,180.8,69473.0
2019-08-23 15:30:00,180.78,180.91,179.24,180.23,153292.0,180.78,180.91,179.24,180.23,153292.0
2019-08-26 09:30:00,180.98,182.38,179.91,180.84,47928.0,180.98,182.38,179.91,180.84,47928.0
2019-08-26 10:00:00,180.69,180.87,179.78,180.27,29109.0,180.69,180.87,179.78,180.27,29109.0
2019-08-26 10:30:00,180.25,181.26,180.06,180.78,24341.0,180.25,181.26,180.06,180.78,24341.0
2019-08-26 11:00:00,180.67,181.63,180.67,181.42,24776.0,180.67,181.63,180.67,181.42,24776.0
2019-08-26 11:30:00,181.39,181.51,180.75,180.79,22096.0,181.39,181.51,180.75,180.79,22096.0
2019-08-26 12:00:00,180.78,181.46,180.69,180.74,59259.0,180.78,181.46,180.69,180.74,59259.0
2019-08-26 12:30:00,180.63,180.77,180.06,180.22,22541.0,180.63,180.77,180.06,180.22,22541.0
2019-08-26 13:00:00,180.28,180.69,180.28,180.43,13534.0,180.28,180.69,180.28,180.43,13534.0
2019-08-26 13:30:00,180.39,180.49,180.23,180.31,22893.0,180.39,180.49,180.23,180.31,22893.0
2019-08-26 14:00:00,180.34,180.34,179.77,179.99,22536.0,180.34,180.34,179.77,179.99,22536.0
2019-08-26 14:30:00,179.98,180.18,179.95,180.02,37373.0,179.98,180.18,179.95,180.02,37373.0
2019-08-26 15:00:00,180.05,180.34,179.8,179.87,26182.0,180.05,180.34,179.8,179.87,26182.0
2019-08-26 15:30:00,179.88,180.71,179.56,180.71,118452.0,179.88,180.71,179.56,180.71,118452.0
2019-08-27 09:30:00,181.97,182.92,180.65,181.8,61522.0,181.97,182.92,180.65,181.8,61522.0
2019-08-27 10:00:00,181.99,182.17,181.28,181.68,17910.0,181.99,182.17,181.28,181.68,17910.0
2019-08-27 10:30:00,181.62,181.84,180.97,180.97,45494.0,181.62,181.84,180.97,180.97,45494.0
2019-08-27 11:00:00,180.81,180.88,179.31,179.59,23139.0,180.81,180.88,179.31,179.59,23139.0
2019-08-27 11:30:00,179.63,180.22,179.45,179.7,22416.0,179.63,180.22,179.45,179.7,22416.0
2019-08-27 12:00:00,179.86,179.87,178.66,178.69,33095.0,179.86,179.87,178.66,178.69,33095.0
2019-08-27 12:30:00,178.68,178.75,177.72,177.83,23115.0,178.68,178.75,177.72,177.83,23115.0
2019-08-27 13:00:00,177.76,177.93,177.27,177.55,27865.0,177.76,177.93,177.27,177.55,27865.0
2019-08-27 13:30:00,177.56,178.4,177.41,178.16,29457.0,177.56,178.4,177.41,178.16,29457.0
2019-08-27 14:00:00,178.23,178.32,177.54,177.76,71173.0,178.23,178.32,177.54,177.76,71173.0
2019-08-27 14:30:00,177.71,178.8,177.69,178.66,37944.0,177.71,178.8,177.69,178.66,37944.0
2019-08-27 15:00:00,178.64,179.25,178.64,179.0,38744.0,178.64,179.25,178.64,179.0,38744.0
2019-08-27 15:30:00,179.06,179.22,178.19,178.25,117166.0,179.06,179.22,178.19,178.25,117166.0
2019-08-28 09:30:00,177.26,179.32,176.6,179.31,33848.0,177.26,179.32,176.6,179.31,33848.0
2019-08-28 10:00:00,179.17,180.07,174.0,174.51,236935.0,179.17,180.07,174.0,174.51,236935.0
2019-08-28 10:30:00,174.37,179.14,170.54,178.39,530799.0,174.37,179.14,170.54,178.39,530799.0
2019-08-28 11:00:00,178.4,180.71,177.46,180.67,90217.0,178.4,180.71,177.46,180.67,90217.0
2019-08-28 11:30:00,180.68,180.68,179.1,179.17,47520.0,180.68,180.68,179.1,179.17,47520.0
2019-08-28 12:00:00,179.16,179.16,178.18,178.22,29098.0,179.16,179.16,178.18,178.22,29098.0
2019-08-28 12:30:00,178.23,178.71,177.73,178.69,17623.0,178.23,178.71,177.73,178.69,17623.0
2019-08-28 13:00:00,178.62,179.42,178.4,178.52,50134.0,178.62,179.42,178.4,178.52,50134.0
2019-08-28 13:30:00,178.42,178.58,177.58,177.66,23861.0,178.42,178.58,177.58,177.66,23861.0
2019-08-28 14:00:00,177.52,178.11,177.47,177.79,37937.0,177.52,178.11,177.47,177.79,37937.0
2019-08-28 14:30:00,177.84,178.06,177.56,177.91,20492.0,177.84,178.06,177.56,177.91,20492.0
2019-08-28 15:00:00,177.97,178.1,177.57,177.69,28683.0,177.97,178.1,177.57,177.69,28683.0
2019-08-28 15:30:00,177.68,178.41,177.51,178.35,88177.0,177.68,178.41,177.51,178.35,88177.0
2019-08-29 09:30:00,179.3,180.5,178.27,179.5,57446.0,179.3,180.5,178.27,179.5,57446.0
2019-08-29 10:00:00,179.55,179.74,178.92,179.25,32176.0,179.55,179.74,178.92,179.25,32176.0
2019-08-29 10:30:00,179.36,179.48,178.14,178.82,17366.0,179.36,179.48,178.14,178.82,17366.0
2019-08-29 11:00:00,178.85,179.01,178.53,178.69,27660.0,178.85,179.01,178.53,178.69,27660.0
2019-08-29 11:30:00,178.6,179.1,178.44,178.44,16232.0,178.6,179.1,178.44,178.44,16232.0
2019-08-29 12:00:00,178.4,178.96,178.23,178.82,22181.0,178.4,178.96,178.23,178.82,22181.0
2019-08-29 12:30:00,178.77,179.31,178.72,179.28,15280.0,178.77,179.31,178.72,179.28,15280.0
2019-08-29 13:00:00,179.32,179.83,179.32,179.42,13680.0,179.32,179.83,179.32,179.42,13680.0
2019-08-29 13:30:00,179.39,180.11,179.38,180.07,9740.0,179.39,180.11,179.38,180.07,9740.0
2019-08-29 14:00:00,180.07,180.25,179.55,179.9,11170.0,180.07,180.25,179.55,179.9,11170.0
2019-08-29 14:30:00,179.91,179.99,179.56,179.79,8900.0,179.91,179.99,179.56,179.79,8900.0
2019-08-29 15:00:00,179.67,179.76,179.23,179.26,25748.0,179.67,179.76,179.23,179.26,25748.0
2019-08-29 15:30:00,179.26,179.38,178.58,178.98,157576.0,179.26,179.38,178.58,178.98,157576.0
2019-08-30 09:30:00,180.26,180.85,179.32,180.21,49726.0,180.26,180.85,179.32,180.21,49726.0
2019-08-30 10:00:00,180.24,180.86,180.06,180.86,28024.0,180.24,180.86,180.06,180.86,28024.0
2019-08-30 10:30:00,180.93,181.2,179.9,180.41,25231.0,180.93,181.2,179.9,180.41,25231.0
2019-08-30 11:00:00,180.36,180.38,178.76,179.11,12685.0,180.36,180.38,178.76,179.11,12685.0
2019-08-30 11:30:00,179.03,179.34,178.84,179.02,14741.0,179.03,179.34,178.84,179.02,14741.0
2019-08-30 12:00:00,178.93,179.7,178.9,179.65,9495.0,178.93,179.7,178.9,179.65,9495.0
2019-08-30 12:30:00,179.41,180.36,179.17,180.07,20215.0,179.41,180.36,179.17,180.07,20215.0
2019-08-30 13:00:00,180.02,180.07,179.81,179.82,6866.0,180.02,180.07,179.81,179.82,6866.0
2019-08-30 13:30:00,179.68,179.76,179.31,179.36,11441.0,179.68,179.76,179.31,179.36,11441.0
2019-08-30 14:00:00,179.42,180.27,179.42,179.5,24786.0,179.42,180.27,179.42,179.5,24786.0
2019-08-30 14:30:00,179.5,179.5,179.12,179.4,29797.0,179.5,179.5,179.12,179.4,29797.0
2019-08-30 15:00:00,179.41,179.41,178.82,179.15,27075.0,179.41,179.41,178.82,179.15,27075.0
2019-08-30 15:30:00,179.06,180.42,179.06,180.01,202863.0,179.06,180.42,179.06,180.01,202863.0
2019-09-03 09:30:00,180.55,181.57,177.73,180.88,74316.0,180.55,181.57,177.73,180.88,74316.0
2019-09-03 10:00:00,180.63,180.65,178.89,179.23,67547.0,180.63,180.65,178.89,179.23,67547.0
2019-09-03 10:30:00,179.23,180.01,178.77,179.93,41408.0,179.23,180.01,178.77,179.93,41408.0
2019-09-03 11:00:00,179.92,180.01,178.34,179.24,34558.0,179.92,180.01,178.34,179.24,34558.0
2019-09-03 11:30:00,179.3,179.84,178.8,179.63,24272.0,179.3,179.84,178.8,179.63,24272.0
2019-09-03 12:00:00,179.6,180.5,179.47,180.37,52446.0,179.6,180.5,179.47,180.37,52446.0
2019-09-03 12:30:00,180.26,180.31,179.11,179.28,38994.0,180.26,180.31,179.11,179.28,38994.0
2019-09-03 13:00:00,179.41,179.41,178.33,178.33,28558.0,179.41,179.41,178.33,178.33,28558.0
2019-09-03 13:30:00,178.32,178.43,177.86,178.4,29746.0,178.32,178.43,177.86,178.4,29746.0
2019-09-03 14:00:00,178.58,178.63,177.57,178.0,28499.0,178.58,178.63,177.57,178.0,28499.0
2019-09-03 14:30:00,177.91,178.35,177.74,178.09,34762.0,177.91,178.35,177.74,178.09,34762.0
2019-09-03 15:00:00,178.12,178.59,178.0,178.28,34704.0,178.12,178.59,178.0,178.28,34704.0
2019-09-03 15:30:00,178.39,179.1,178.19,178.7,113379.0,178.39,179.1,178.19,178.7,113379.0
2019-09-04 09:30:00,179.81,179.81,178.4,178.84,49224.0,179.81,179.81,178.4,178.84,49224.0
2019-09-04 10:00:00,178.77,178.95,177.05,177.08,27869.0,178.77,178.95,177.05,177.08,27869.0
2019-09-04 10:30:00,177.08,177.08,175.66,175.7,40729.0,177.08,177.08,175.66,175.7,40729.0
2019-09-04 11:00:00,175.67,176.15,175.02,175.53,57377.0,175.67,176.15,175.02,175.53,57377.0
2019-09-04 11:30:00,175.46,175.79,174.29,174.39,45389.0,175.46,175.79,174.29,174.39,45389.0
2019-09-04 12:00:00,174.4,174.4,173.56,174.04,32496.0,174.4,174.4,173.56,174.04,32496.0
2019-09-04 12:30:00,174.07,175.28,173.97,175.03,28549.0,174.07,175.28,173.97,175.03,28549.0
2019-09-04 13:00:00,175.09,175.89,175.05,175.3,42523.0,175.09,175.89,175.05,175.3,42523.0
2019-09-04 13:30:00,175.33,175.38,174.87,175.15,22949.0,175.33,175.38,174.87,175.15,22949.0
2019-09-04 14:00:00,175.16,176.17,175.16,176.01,33314.0,175.16,176.17,175.16,176.01,33314.0
2019-09-04 14:30:00,176.04,176.67,175.72,176.31,45742.0,176.04,176.67,175.72,176.31,45742.0
2019-09-04 15:00:00,176.36,176.73,176.24,176.59,31075.0,176.36,176.73,176.24,176.59,31075.0
2019-09-04 15:30:00,176.56,176.9,176.42,176.89,107901.0,176.56,176.9,176.42,176.89,107901.0
2019-09-05 09:30:00,178.2,178.2,177.02,177.84,32387.0,178.2,178.2,177.02,177.84,32387.0
2019-09-05 10:00:00,177.84,178.85,177.84,178.26,35524.0,177.84,178.85,177.84,178.26,35524.0
2019-09-05 10:30:00,178.35,178.74,177.62,178.09,37855.0,178.35,178.74,177.62,178.09,37855.0
2019-09-05 11:00:00,178.17,178.63,177.69,177.98,32179.0,178.17,178.63,177.69,177.98,32179.0
2019-09-05 11:30:00,177.98,178.31,177.86,177.96,15893.0,177.98,178.31,177.86,177.96,15893.0
2019-09-05 12:00:00,177.9,178.78,177.85,178.43,18833.0,177.9,178.78,177.85,178.43,18833.0
2019-09-05 12:30:00,178.48,178.5,178.2,178.43,11745.0,178.48,178.5,178.2,178.43,11745.0
2019-09-05 13:00:00,178.45,178.82,178.28,178.73,17626.0,178.45,178.82,178.28,178.73,17626.0
2019-09-05 13:30:00,178.73,178.76,178.12,178.14,20570.0,178.73,178.76,178.12,178.14,20570.0
2019-09-05 14:00:00,178.15,179.42,177.94,179.28,53693.0,178.15,179.42,177.94,179.28,53693.0
2019-09-05 14:30:00,179.23,179.65,179.12,179.55,21724.0,179.23,179.65,179.12,179.55,21724.0
2019-09-05 15:00:00,179.49,179.86,179.49,179.79,39778.0,179.49,179.86,179.49,179.79,39778.0
2019-09-05 15:30:00,179.83,180.05,179.12,179.87,172672.0,179.83,180.05,179.12,179.87,172672.0
2019-09-06 09:30:00,180.35,180.9,179.33,179.91,39685.0,180.35,180.9,179.33,179.91,39685.0
2019-09-06 10:00:00,179.78,180.64,179.73,180.58,33480.0,179.78,180.64,179.73,180.58,33480.0
2019-09-06 10:30:00,180.56,180.77,180.25,180.69,47308.0,180.56,180.77,180.25,180.69,47308.0
2019-09-06 11:00:00,180.7,181.86,180.69,181.74,37080.0,180.7,181.86,180.69,181.74,37080.0
2019-09-06 11:30:00,181.7,181.84,181.38,181.5,41682.0,181.7,181.84,181.38,181.5,41682.0
2019-09-06 12:00:00,181.38,181.82,181.36,181.59,25960.0,181.38,181.82,181.36,181.59,25960.0
2019-09-06 12:30:00,181.59,182.0,181.45,181.86,39223.0,181.59,182.0,181.45,181.86,39223.0
2019-09-06 13:00:00,181.81,182.0,181.48,181.73,24230.0,181.81,182.0,181.48,181.73,24230.0
2019-09-06 13:30:00,181.71,181.83,181.48,181.66,18151.0,181.71,181.83,181.48,181.66,18151.0
2019-09-06 14:00:00,181.7,182.0,181.54,181.87,29360.0,181.7,182.0,181.54,181.87,29360.0
2019-09-06 14:30:00,181.83,182.15,181.57,181.97,36589.0,181.83,182.15,181.57,181.97,36589.0
2019-09-06 15:00:00,181.97,182.13,181.76,182.04,48951.0,181.97,182.13,181.76,182.04,48951.0
2019-09-06 15:30:00,182.03,182.08,181.1,181.34,173562.0,182.03,182.08,181.1,181.34,173562.0
2019-09-09 09:30:00,181.2,181.28,177.23,177.23,69593.0,181.2,181.28,177.23,177.23,69593.0
2019-09-09 10:00:00,177.36,178.01,176.86,177.66,63062.0,177.36,178.01,176.86,177.66,63062.0
2019-09-09 10:30:00,177.55,178.16,177.27,178.02,44083.0,177.55,178.16,177.27,178.02,44083.0
2019-09-09 11:00:00,178.07,178.26,177.43,177.52,22712.0,178.07,178.26,177.43,177.52,22712.0
2019-09-09 11:30:00,177.57,177.81,176.57,176.57,28894.0,177.57,177.81,176.57,176.57,28894.0
2019-09-09 12:00:00,176.57,176.58,175.67,175.8,23610.0,176.57,176.58,175.67,175.8,23610.0
2019-09-09 12:30:00,175.88,176.17,175.5,175.9,34713.0,175.88,176.17,175.5,175.9,34713.0
2019-09-09 13:00:00,175.89,176.95,175.76,176.71,22625.0,175.89,176.95,175.76,176.71,22625.0
2019-09-09 13:30:00,176.74,177.04,176.47,176.75,24216.0,176.74,177.04,176.47,176.75,24216.0
2019-09-09 14:00:00,176.79,176.96,175.65,175.65,29087.0,176.79,176.96,175.65,175.65,29087.0
2019-09-09 14:30:00,175.63,175.67,175.03,175.07,35667.0,175.63,175.67,175.03,175.07,35667.0
2019-09-09 15:00:00,175.08,175.38,174.75,174.81,41692.0,175.08,175.38,174.75,174.81,41692.0
2019-09-09 15:30:00,174.81,175.22,174.45,174.81,182269.0,174.81,175.22,174.45,174.81,182269.0
2019-09-10 09:30:00,174.0,174.14,169.36,169.72,132502.0,174.0,174.14,169.36,169.72,132502.0
2019-09-10 10:00:00,169.49,170.41,167.7,168.36,152642.0,169.49,170.41,167.7,168.36,152642.0
2019-09-10 10:30:00,168.35,168.45,166.64,167.45,167098.0,168.35,168.45,166.64,167.45,167098.0
2019-09-10 11:00:00,167.48,168.24,167.37,167.72,120085.0,167.48,168.24,167.37,167.72,120085.0
2019-09-10 11:30:00,167.78,169.77,167.63,169.36,167763.0,167.78,169.77,167.63,169.36,167763.0
2019-09-10 12:00:00,169.47,171.43,169.17,171.4,188732.0,169.47,171.43,169.17,171.4,188732.0
2019-09-10 12:30:00,171.36,171.41,170.62,170.63,46249.0,171.36,171.41,170.62,170.63,46249.0
2019-09-10 13:00:00,170.59,171.08,170.31,170.63,26769.0,170.59,171.08,170.31,170.63,26769.0
2019-09-10 13:30:00,170.78,170.98,170.42,170.64,35614.0,170.78,170.98,170.42,170.64,35614.0
2019-09-10 14:00:00,170.6,170.68,169.77,170.07,24077.0,170.6,170.68,169.77,170.07,24077.0
2019-09-10 14:30:00,170.05,170.38,169.78,169.88,28671.0,170.05,170.38,169.78,169.88,28671.0
2019-09-10 15:00:00,169.91,170.13,169.62,169.84,41322.0,169.91,170.13,169.62,169.84,41322.0
2019-09-10 15:30:00,169.86,171.01,169.81,171.01,153358.0,169.86,171.01,169.81,171.01,153358.0
2019-09-11 09:30:00,171.19,173.19,170.9,172.95,109871.0,171.19,173.19,170.9,172.95,109871.0
2019-09-11 10:00:00,173.07,173.61,172.21,172.28,62601.0,173.07,173.61,172.21,172.28,62601.0
2019-09-11 10:30:00,172.25,173.02,171.54,172.48,64981.0,172.25,173.02,171.54,172.48,64981.0
2019-09-11 11:00:00,172.53,172.6,171.56,171.56,44906.0,172.53,172.6,171.56,171.56,44906.0
2019-09-11 11:30:00,171.59,172.5,171.59,172.07,37718.0,171.59,172.5,171.59,172.07,37718.0
2019-09-11 12:00:00,172.09,172.53,171.87,172.46,50645.0,172.09,172.53,171.87,172.46,50645.0
2019-09-11 12:30:00,172.38,172.75,172.38,172.75,26644.0,172.38,172.75,172.38,172.75,26644.0
2019-09-11 13:00:00,172.69,173.12,172.69,172.83,29960.0,172.69,173.12,172.69,172.83,29960.0
2019-09-11 13:30:00,172.86,173.25,172.83,173.02,26515.0,172.86,173.25,172.83,173.02,26515.0
2019-09-11 14:00:00,173.05,173.46,173.0,173.25,26319.0,173.05,173.46,173.0,173.25,26319.0
2019-09-11 14:30:00,173.3,173.3,172.79,172.87,26816.0,173.3,173.3,172.79,172.87,26816.0
2019-09-11 15:00:00,172.95,172.95,172.55,172.68,35466.0,172.95,172.95,172.55,172.68,35466.0
2019-09-11 15:30:00,172.71,173.24,172.42,173.19,133620.0,172.71,173.24,172.42,173.19,133620.0
2019-09-12 09:30:00,174.22,175.45,174.22,175.14,50046.0,174.22,175.45,174.22,175.14,50046.0
2019-09-12 10:00:00,175.14,175.18,173.8,173.99,79232.0,175.14,175.18,173.8,173.99,79232.0
2019-09-12 10:30:00,174.03,174.11,172.19,172.93,43992.0,174.03,174.11,172.19,172.93,43992.0
2019-09-12 11:00:00,172.79,173.11,172.47,173.0,21171.0,172.79,173.11,172.47,173.0,21171.0
2019-09-12 11:30:00,173.02,173.17,172.22,172.75,35395.0,173.02,173.17,172.22,172.75,35395.0
2019-09-12 12:00:00,172.82,172.99,172.17,172.51,21379.0,172.82,172.99,172.17,172.51,21379.0
2019-09-12 12:30:00,172.44,172.6,172.0,172.36,39107.0,172.44,172.6,172.0,172.36,39107.0
2019-09-12 13:00:00,172.37,172.94,172.35,172.83,17520.0,172.37,172.94,172.35,172.83,17520.0
2019-09-12 13:30:00,172.77,173.29,172.76,173.16,13962.0,172.77,173.29,172.76,173.16,13962.0
2019-09-12 14:00:00,173.08,173.73,173.08,173.62,21049.0,173.08,173.73,173.08,173.62,21049.0
2019-09-12 14:30:00,173.58,174.0,173.31,173.31,21422.0,173.58,174.0,173.31,173.31,21422.0
2019-09-12 15:00:00,173.28,173.38,172.86,172.95,25930.0,173.28,173.38,172.86,172.95,25930.0
2019-09-12 15:30:00,172.89,173.08,172.23,172.49,115545.0,172.89,173.08,172.23,172.49,115545.0
2019-09-13 09:30:00,173.16,174.23,172.45,173.23,21015.0,173.16,174.23,172.45,173.23,21015.0
2019-09-13 10:00:00,173.46,174.46,172.92,174.15,65920.0,173.46,174.46,172.92,174.15,65920.0
2019-09-13 10:30:00,174.08,174.86,173.99,174.84,18968.0,174.08,174.86,173.99,174.84,18968.0
2019-09-13 11:00:00,174.76,175.57,174.74,175.21,54958.0,174.76,175.57,174.74,175.21,54958.0
2019-09-13 11:30:00,175.22,175.63,175.12,175.26,51267.0,175.22,175.63,175.12,175.26,51267.0
2019-09-13 12:00:00,175.22,175.79,175.22,175.46,29381.0,175.22,175.79,175.22,175.46,29381.0
2019-09-13 12:30:00,175.47,175.51,174.94,174.94,75814.0,175.47,175.51,174.94,174.94,75814.0
2019-09-13 13:00:00,174.88,175.41,174.83,175.34,25874.0,174.88,175.41,174.83,175.34,25874.0
2019-09-13 13:30:00,175.34,175.66,175.13,175.28,32560.0,175.34,175.66,175.13,175.28,32560.0
2019-09-13 14:00:00,175.37,175.53,175.13,175.53,28451.0,175.37,175.53,175.13,175.53,28451.0
2019-09-13 14:30:00,175.53,175.66,175.31,175.31,28783.0,175.53,175.66,175.31,175.31,28783.0
2019-09-13 15:00:00,175.35,175.38,174.39,174.59,63014.0,175.35,175.38,174.39,174.59,63014.0
2019-09-13 15:30:00,174.59,175.04,174.41,174.95,205522.0,174.59,175.04,174.41,174.95,205522.0
2019-09-16 09:30:00,173.89,177.12,173.13,176.61,41029.0,173.89,177.12,173.13,176.61,41029.0
2019-09-16 10:00:00,176.63,176.94,176.0,176.55,23927.0,176.63,176.94,176.0,176.55,23927.0
2019-09-16 10:30:00,176.68,177.02,176.2,176.84,31743.0,176.68,177.02,176.2,176.84,31743.0
2019-09-16 11:00:00,176.75,177.44,176.61,177.26,30364.0,176.75,177.44,176.61,177.26,30364.0
2019-09-16 11:30:00,177.26,177.31,176.87,176.87,35125.0,177.26,177.31,176.87,176.87,35125.0
2019-09-16 12:00:00,176.95,177.45,176.95,177.45,15234.0,176.95,177.45,176.95,177.45,15234.0
2019-09-16 12:30:00,177.4,177.55,177.2,177.53,18947.0,177.4,177.55,177.2,177.53,18947.0
2019-09-16 13:00:00,177.53,177.59,177.3,177.46,14994.0,177.53,177.59,177.3,177.46,14994.0
2019-09-16 13:30:00,177.49,177.69,177.31,177.65,18967.0,177.49,177.69,177.31,177.65,18967.0
2019-09-16 14:00:00,177.66,177.69,177.29,177.42,19159.0,177.66,177.69,177.29,177.42,19159.0
2019-09-16 14:30:00,177.44,177.83,177.37,177.83,45498.0,177.44,177.83,177.37,177.83,45498.0
2019-09-16 15:00:00,177.78,178.09,177.74,177.78,90925.0,177.78,178.09,177.74,177.78,90925.0
2019-09-16 15:30:00,177.72,177.99,177.46,177.55,150396.0,177.72,177.99,177.46,177.55,150396.0
2019-09-17 09:30:00,173.49,176.35,173.02,175.88,106606.0,173.49,176.35,173.02,175.88,106606.0
2019-09-17 10:00:00,175.98,176.04,175.51,175.99,61589.0,175.98,176.04,175.51,175.99,61589.0
2019-09-17 10:30:00,176.02,177.01,176.02,176.97,33675.0,176.02,177.01,176.02,176.97,33675.0
2019-09-17 11:00:00,176.96,177.82,176.78,176.96,53254.0,176.96,177.82,176.78,176.96,53254.0
2019-09-17 11:30:00,176.96,177.27,176.86,176.99,23962.0,176.96,177.27,176.86,176.99,23962.0
2019-09-17 12:00:00,176.98,177.75,176.71,177.0,54795.0,176.98,177.75,176.71,177.0,54795.0
2019-09-17 12:30:00,176.96,176.96,176.09,176.15,29094.0,176.96,176.96,176.09,176.15,29094.0
2019-09-17 13:00:00,176.08,176.53,175.8,176.09,30766.0,176.08,176.53,175.8,176.09,30766.0
2019-09-17 13:30:00,176.09,176.36,175.94,176.19,27248.0,176.09,176.36,175.94,176.19,27248.0
2019-09-17 14:00:00,176.2,176.3,175.91,175.92,27680.0,176.2,176.3,175.91,175.92,27680.0
2019-09-17 14:30:00,175.93,175.99,175.6,175.93,28580.0,175.93,175.99,175.6,175.93,28580.0
2019-09-17 15:00:00,175.99,176.12,175.74,176.07,36884.0,175.99,176.12,175.74,176.07,36884.0
2019-09-17 15:30:00,176.07,176.2,175.76,176.0,141823.0,176.07,176.2,175.76,176.0,141823.0
2019-09-18 09:30:00,176.01,176.5,173.67,173.99,54406.0,176.01,176.5,173.67,173.99,54406.0
2019-09-18 10:00:00,173.97,174.13,171.96,172.77,85366.0,173.97,174.13,171.96,172.77,85366.0
2019-09-18 10:30:00,173.14,174.16,173.14,174.16,49801.0,173.14,174.16,173.14,174.16,49801.0
2019-09-18 11:00:00,174.15,174.8,173.98,174.8,111269.0,174.15,174.8,173.98,174.8,111269.0
2019-09-18 11:30:00,174.79,175.41,174.62,175.34,33006.0,174.79,175.41,174.62,175.34,33006.0
2019-09-18 12:00:00,175.39,175.39,173.66,173.88,39374.0,175.39,175.39,173.66,173.88,39374.0
2019-09-18 12:30:00,173.91,173.91,173.24,173.61,14359.0,173.91,173.91,173.24,173.61,14359.0
2019-09-18 13:00:00,173.55,174.12,173.39,173.45,54230.0,173.55,174.12,173.39,173.45,54230.0
2019-09-18 13:30:00,173.45,174.31,173.42,174.31,18215.0,173.45,174.31,173.42,174.31,18215.0
2019-09-18 14:00:00,174.16,174.16,172.55,172.65,26075.0,174.16,174.16,172.55,172.65,26075.0
2019-09-18 14:30:00,172.68,173.67,172.33,173.67,119783.0,172.68,173.67,172.33,173.67,119783.0
2019-09-18 15:00:00,173.56,173.76,173.06,173.62,48001.0,173.56,173.76,173.06,173.62,48001.0
2019-09-18 15:30:00,173.66,174.67,173.5,174.54,94770.0,173.66,174.67,173.5,174.54,94770.0
2019-09-19 09:30:00,174.48,175.7,174.16,174.4,62542.0,174.48,175.7,174.16,174.4,62542.0
2019-09-19 10:00:00,174.34,175.37,174.09,174.09,24612.0,174.34,175.37,174.09,174.09,24612.0
2019-09-19 10:30:00,174.13,174.4,173.6,174.14,44192.0,174.13,174.4,173.6,174.14,44192.0
2019-09-19 11:00:00,174.12,174.95,173.69,174.95,41678.0,174.12,174.95,173.69,174.95,41678.0
2019-09-19 11:30:00,174.95,175.04,174.45,174.89,9148.0,174.95,175.04,174.45,174.89,9148.0
2019-09-19 12:00:00,174.93,175.05,174.61,174.61,14695.0,174.93,175.05,174.61,174.61,14695.0
2019-09-19 12:30:00,174.58,175.16,174.57,175.06,63011.0,174.58,175.16,174.57,175.06,63011.0
2019-09-19 13:00:00,175.13,175.43,174.85,174.96,24532.0,175.13,175.43,174.85,174.96,24532.0
2019-09-19 13:30:00,174.75,175.93,174.72,175.89,43573.0,174.75,175.93,174.72,175.89,43573.0
2019-09-19 14:00:00,175.84,176.45,175.67,176.45,22454.0,175.84,176.45,175.67,176.45,22454.0
2019-09-19 14:30:00,176.42,176.7,176.27,176.29,21279.0,176.42,176.7,176.27,176.29,21279.0
2019-09-19 15:00:00,176.29,176.58,176.21,176.25,27521.0,176.29,176.58,176.21,176.25,27521.0
2019-09-19 15:30:00,176.21,176.28,175.8,176.11,79104.0,176.21,176.28,175.8,176.11,79104.0
2019-09-20 09:30:00,176.81,179.29,175.58,178.43,399770.0,176.81,179.29,175.58,178.43,399770.0
2019-09-20 10:00:00,178.27,179.42,177.73,178.55,60205.0,178.27,179.42,177.73,178.55,60205.0
2019-09-20 10:30:00,178.57,179.4,178.28,179.02,43541.0,178.57,179.4,178.28,179.02,43541.0
2019-09-20 11:00:00,179.07,179.25,178.67,178.92,29828.0,179.07,179.25,178.67,178.92,29828.0
2019-09-20 11:30:00,178.93,179.07,178.21,178.42,18073.0,178.93,179.07,178.21,178.42,18073.0
2019-09-20 12:00:00,178.4,179.48,178.39,179.48,40030.0,178.4,179.48,178.39,179.48,40030.0
2019-09-20 12:30:00,179.47,179.55,178.89,179.05,21066.0,179.47,179.55,178.89,179.05,21066.0
2019-09-20 13:00:00,179.0,179.13,177.53,178.15,37502.0,179.0,179.13,177.53,178.15,37502.0
2019-09-20 13:30:00,178.24,178.66,178.1,178.5,20697.0,178.24,178.66,178.1,178.5,20697.0
2019-09-20 14:00:00,178.58,178.81,178.22,178.62,21516.0,178.58,178.81,178.22,178.62,21516.0
2019-09-20 14:30:00,178.49,178.73,178.21,178.5,19496.0,178.49,178.73,178.21,178.5,19496.0
2019-09-20 15:00:00,178.5,178.63,178.36,178.42,25274.0,178.5,178.63,178.36,178.42,25274.0
2019-09-20 15:30:00,178.43,178.57,177.8,178.07,183105.0,178.43,178.57,177.8,178.07,183105.0
2019-09-23 09:30:00,178.23,179.01,177.33,177.69,48802.0,178.23,179.01,177.33,177.69,48802.0
2019-09-23 10:00:00,177.56,177.98,177.23,177.57,42129.0,177.56,177.98,177.23,177.57,42129.0
2019-09-23 10:30:00,177.6,178.0,177.29,177.73,38677.0,177.6,178.0,177.29,177.73,38677.0
2019-09-23 11:00:00,177.74,177.94,177.3,177.47,55185.0,177.74,177.94,177.3,177.47,55185.0
2019-09-23 11:30:00,177.5,178.51,177.41,178.42,14997.0,177.5,178.51,177.41,178.42,14997.0
2019-09-23 12:00:00,178.42,178.42,177.52,177.72,14536.0,178.42,178.42,177.52,177.72,14536.0
2019-09-23 12:30:00,177.75,177.94,177.48,177.7,35854.0,177.75,177.94,177.48,177.7,35854.0
2019-09-23 13:00:00,177.69,177.69,177.29,177.58,14434.0,177.69,177.69,177.29,177.58,14434.0
2019-09-23 13:30:00,177.51,177.56,176.79,176.8,23331.0,177.51,177.56,176.79,176.8,23331.0
2019-09-23 14:00:00,176.79,177.1,176.77,176.9,10352.0,176.79,177.1,176.77,176.9,10352.0
2019-09-23 14:30:00,176.9,176.91,175.89,175.95,24615.0,176.9,176.91,175.89,175.95,24615.0
2019-09-23 15:00:00,175.91,176.09,175.84,175.99,44643.0,175.91,176.09,175.84,175.99,44643.0
2019-09-23 15:30:00,176.01,176.1,175.77,175.94,80213.0,176.01,176.1,175.77,175.94,80213.0
2019-09-24 09:30:00,176.32,177.78,175.15,175.52,40915.0,176.32,177.78,175.15,175.52,40915.0
2019-09-24 10:00:00,175.67,175.77,174.8,175.29,26182.0,175.67,175.77,174.8,175.29,26182.0
2019-09-24 10:30:00,175.21,175.43,174.66,174.67,14206.0,175.21,175.43,174.66,174.67,14206.0
2019-09-24 11:00:00,174.66,174.66,173.93,173.99,18434.0,174.66,174.66,173.93,173.99,18434.0
2019-09-24 11:30:00,173.9,173.9,173.07,173.33,31233.0,173.9,173.9,173.07,173.33,31233.0
2019-09-24 12:00:00,173.37,173.9,171.99,172.44,26434.0,173.37,173.9,171.99,172.44,26434.0
2019-09-24 12:30:00,172.35,172.54,171.28,171.57,16357.0,172.35,172.54,171.28,171.57,16357.0
2019-09-24 13:00:00,171.65,172.26,171.32,171.68,15835.0,171.65,172.26,171.32,171.68,15835.0
2019-09-24 13:30:00,171.67,172.17,171.39,171.39,12765.0,171.67,172.17,171.39,171.39,12765.0
2019-09-24 14:00:00,171.31,172.73,171.03,172.51,36847.0,171.31,172.73,171.03,172.51,36847.0
2019-09-24 14:30:00,172.47,172.5,171.77,172.14,20721.0,172.47,172.5,171.77,172.14,20721.0
2019-09-24 15:00:00,172.16,172.35,171.93,172.26,22844.0,172.16,172.35,171.93,172.26,22844.0
2019-09-24 15:30:00,172.2,172.87,172.01,172.51,103764.0,172.2,172.87,172.01,172.51,103764.0
2019-09-25 09:30:00,172.31,173.49,170.74,170.98,27694.0,172.31,173.49,170.74,170.98,27694.0
2019-09-25 10:00:00,171.1,171.76,170.56,171.68,51596.0,171.1,171.76,170.56,171.68,51596.0
2019-09-25 10:30:00,171.68,172.14,171.0,171.7,23823.0,171.68,172.14,171.0,171.7,23823.0
2019-09-25 11:00:00,171.63,172.01,171.62,172.0,20856.0,171.63,172.01,171.62,172.0,20856.0
2019-09-25 11:30:00,171.89,172.4,171.56,172.26,26597.0,171.89,172.4,171.56,172.26,26597.0
2019-09-25 12:00:00,172.27,172.39,171.82,172.27,39864.0,172.27,172.39,171.82,172.27,39864.0
2019-09-25 12:30:00,172.25,172.78,172.17,172.78,22884.0,172.25,172.78,172.17,172.78,22884.0
2019-09-25 13:00:00,172.74,172.83,172.19,172.29,30953.0,172.74,172.83,172.19,172.29,30953.0
2019-09-25 13:30:00,172.34,172.54,172.1,172.39,13760.0,172.34,172.54,172.1,172.39,13760.0
2019-09-25 14:00:00,172.3,172.8,172.29,172.65,20283.0,172.3,172.8,172.29,172.65,20283.0
2019-09-25 14:30:00,172.61,172.72,172.26,172.33,48387.0,172.61,172.72,172.26,172.33,48387.0
2019-09-25 15:00:00,172.31,172.31,171.27,171.74,65683.0,172.31,172.31,171.27,171.74,65683.0
2019-09-25 15:30:00,171.72,171.92,171.29,171.43,176361.0,171.72,171.92,171.29,171.43,176361.0
2019-09-26 09:30:00,172.05,172.05,169.8,170.21,63319.0,172.05,172.05,169.8,170.21,63319.0
2019-09-26 10:00:00,170.12,170.8,170.12,170.33,16242.0,170.12,170.8,170.12,170.33,16242.0
2019-09-26 10:30:00,170.23,170.61,169.61,169.9,59978.0,170.23,170.61,169.61,169.9,59978.0
2019-09-26 11:00:00,169.92,170.0,168.48,168.72,92094.0,169.92,170.0,168.48,168.72,92094.0
2019-09-26 11:30:00,168.77,168.77,167.92,168.4,82487.0,168.77,168.77,167.92,168.4,82487.0
2019-09-26 12:00:00,168.39,168.88,168.15,168.41,84762.0,168.39,168.88,168.15,168.41,84762.0
2019-09-26 12:30:00,168.47,168.69,167.62,167.68,36190.0,168.47,168.69,167.62,167.68,36190.0
2019-09-26 13:00:00,167.74,168.0,167.43,168.0,60069.0,167.74,168.0,167.43,168.0,60069.0
2019-09-26 13:30:00,168.0,168.41,167.75,168.37,35895.0,168.0,168.41,167.75,168.37,35895.0
2019-09-26 14:00:00,168.36,169.44,168.17,169.28,190149.0,168.36,169.44,168.17,169.28,190149.0
2019-09-26 14:30:00,169.23,169.62,168.75,169.61,67348.0,169.23,169.62,168.75,169.61,67348.0
2019-09-26 15:00:00,169.5,170.09,169.31,169.86,32276.0,169.5,170.09,169.31,169.86,32276.0
2019-09-26 15:30:00,169.89,170.3,169.4,169.57,146617.0,169.89,170.3,169.4,169.57,146617.0
2019-09-27 09:30:00,170.29,170.54,167.82,168.86,120333.0,170.29,170.54,167.82,168.86,120333.0
2019-09-27 10:00:00,168.81,169.5,167.8,169.22,106045.0,168.81,169.5,167.8,169.22,106045.0
2019-09-27 10:30:00,169.12,169.77,168.97,169.49,62509.0,169.12,169.77,168.97,169.49,62509.0
2019-09-27 11:00:00,169.47,169.59,168.92,169.14,38504.0,169.47,169.59,168.92,169.14,38504.0
2019-09-27 11:30:00,169.18,169.38,167.5,168.3,47275.0,169.18,169.38,167.5,168.3,47275.0
2019-09-27 12:00:00,168.29,168.31,167.65,167.92,19621.0,168.29,168.31,167.65,167.92,19621.0
2019-09-27 12:30:00,167.85,167.85,166.59,166.62,50632.0,167.85,167.85,166.59,166.62,50632.0
2019-09-27 13:00:00,166.5,167.02,165.89,166.2,63841.0,166.5,167.02,165.89,166.2,63841.0
2019-09-27 13:30:00,166.17,166.97,165.83,166.91,64284.0,166.17,166.97,165.83,166.91,64284.0
2019-09-27 14:00:00,166.97,166.99,166.1,166.18,28865.0,166.97,166.99,166.1,166.18,28865.0
2019-09-27 14:30:00,166.18,166.18,165.53,165.77,22765.0,166.18,166.18,165.53,165.77,22765.0
2019-09-27 15:00:00,165.86,166.44,165.86,166.13,39436.0,165.86,166.44,165.86,166.13,39436.0
2019-09-27 15:30:00,166.07,166.91,166.06,166.74,111303.0,166.07,166.91,166.06,166.74,111303.0
2019-09-30 09:30:00,169.55,169.55,167.61,168.22,130813.0,169.55,169.55,167.61,168.22,130813.0
2019-09-30 10:00:00,168.16,169.84,168.04,169.28,53552.0,168.16,169.84,168.04,169.28,53552.0
2019-09-30 10:30:00,169.26,169.51,168.44,168.67,65675.0,169.26,169.51,168.44,168.67,65675.0
2019-09-30 11:00:00,168.63,169.33,168.51,169.33,48735.0,168.63,169.33,168.51,169.33,48735.0
2019-09-30 11:30:00,169.34,169.93,169.31,169.72,77696.0,169.34,169.93,169.31,169.72,77696.0
2019-09-30 12:00:00,169.74,170.32,169.73,170.24,70978.0,169.74,170.32,169.73,170.24,70978.0
2019-09-30 12:30:00,170.23,170.63,170.1,170.24,58134.0,170.23,170.63,170.1,170.24,58134.0
2019-09-30 13:00:00,170.22,171.01,170.13,170.85,36691.0,170.22,171.01,170.13,170.85,36691.0
2019-09-30 13:30:00,170.85,171.29,170.81,170.95,35595.0,170.85,171.29,170.81,170.95,35595.0
2019-09-30 14:00:00,171.0,171.06,170.26,170.34,25344.0,171.0,171.06,170.26,170.34,25344.0
2019-09-30 14:30:00,170.37,170.43,169.56,169.78,47194.0,170.37,170.43,169.56,169.78,47194.0
2019-09-30 15:00:00,169.78,170.16,169.59,169.96,57680.0,169.78,170.16,169.59,169.96,57680.0
2019-09-30 15:30:00,169.94,170.03,169.15,169.42,175022.0,169.94,170.03,169.15,169.42,175022.0
2019-10-01 09:30:00,169.24,170.11,168.51,169.2,108384.0,169.24,170.11,168.51,169.2,108384.0
2019-10-01 10:00:00,168.96,169.0,167.25,168.03,45292.0,168.96,169.0,167.25,168.03,45292.0
2019-10-01 10:30:00,167.96,168.21,167.51,167.61,35606.0,167.96,168.21,167.51,167.61,35606.0
2019-10-01 11:00:00,167.58,168.26,167.4,168.09,28638.0,167.58,168.26,167.4,168.09,28638.0
2019-10-01 11:30:00,167.87,168.33,167.33,167.97,24448.0,167.87,168.33,167.33,167.97,24448.0
2019-10-01 12:00:00,167.87,167.91,167.09,167.09,29436.0,167.87,167.91,167.09,167.09,29436.0
2019-10-01 12:30:00,167.14,167.35,166.81,166.89,19426.0,167.14,167.35,166.81,166.89,19426.0
2019-10-01 13:00:00,166.92,167.12,166.58,166.84,23403.0,166.92,167.12,166.58,166.84,23403.0
2019-10-01 13:30:00,166.77,167.32,166.52,167.1,23353.0,166.77,167.32,166.52,167.1,23353.0
2019-10-01 14:00:00,167.06,167.31,166.88,166.95,41523.0,167.06,167.31,166.88,166.95,41523.0
2019-10-01 14:30:00,167.04,167.79,166.93,167.6,34613.0,167.04,167.79,166.93,167.6,34613.0
2019-10-01 15:00:00,167.61,167.81,167.21,167.39,49668.0,167.61,167.81,167.21,167.39,49668.0
2019-10-01 15:30:00,167.4,167.75,167.26,167.57,116512.0,167.4,167.75,167.26,167.57,116512.0
2019-10-02 09:30:00,167.69,167.69,165.23,165.69,92513.0,167.69,167.69,165.23,165.69,92513.0
2019-10-02 10:00:00,165.61,167.44,165.4,167.39,176618.0,165.61,167.44,165.4,167.39,176618.0
2019-10-02 10:30:00,167.33,168.52,167.14,167.49,90317.0,167.33,168.52,167.14,167.49,90317.0
2019-10-02 11:00:00,167.54,168.07,166.99,167.72,48590.0,167.54,168.07,166.99,167.72,48590.0
2019-10-02 11:30:00,167.8,167.94,166.36,166.54,50720.0,167.8,167.94,166.36,166.54,50720.0
2019-10-02 12:00:00,166.57,166.57,166.19,166.27,42531.0,166.57,166.57,166.19,166.27,42531.0
2019-10-02 12:30:00,166.34,166.8,166.29,166.62,49911.0,166.34,166.8,166.29,166.62,49911.0
2019-10-02 13:00:00,166.59,166.85,166.27,166.45,37407.0,166.59,166.85,166.27,166.45,37407.0
2019-10-02 13:30:00,166.51,166.53,165.8,166.09,39136.0,166.51,166.53,165.8,166.09,39136.0
2019-10-02 14:00:00,166.08,166.64,165.79,166.45,49525.0,166.08,166.64,165.79,166.45,49525.0
2019-10-02 14:30:00,166.48,167.24,166.47,167.19,58877.0,166.48,167.24,166.47,167.19,58877.0
2019-10-02 15:00:00,167.23,167.29,166.68,166.94,47122.0,167.23,167.29,166.68,166.94,47122.0
2019-10-02 15:30:00,166.89,167.28,166.6,166.72,149143.0,166.89,167.28,166.6,166.72,149143.0
2019-10-03 09:30:00,166.06,168.88,166.06,168.1,102716.0,166.06,168.88,166.06,168.1,102716.0
2019-10-03 10:00:00,167.78,167.97,166.25,167.53,48628.0,167.78,167.97,166.25,167.53,48628.0
2019-10-03 10:30:00,167.38,168.3,167.14,168.22,61458.0,167.38,168.3,167.14,168.22,61458.0
2019-10-03 11:00:00,168.21,170.12,168.11,169.83,41048.0,168.21,170.12,168.11,169.83,41048.0
2019-10-03 11:30:00,169.98,170.0,169.38,169.87,29407.0,169.98,170.0,169.38,169.87,29407.0
2019-10-03 12:00:00,169.96,170.64,169.63,170.48,48906.0,169.96,170.64,169.63,170.48,48906.0
2019-10-03 12:30:00,170.41,170.5,170.11,170.32,24736.0,170.41,170.5,170.11,170.32,24736.0
2019-10-03 13:00:00,170.38,170.4,169.94,170.0,22224.0,170.38,170.4,169.94,170.0,22224.0
2019-10-03 13:30:00,170.1,170.55,169.97,170.11,26703.0,170.1,170.55,169.97,170.11,26703.0
2019-10-03 14:00:00,170.12,170.4,169.97,170.39,32560.0,170.12,170.4,169.97,170.39,32560.0
2019-10-03 14:30:00,170.4,170.48,170.12,170.39,40753.0,170.4,170.48,170.12,170.39,40753.0
2019-10-03 15:00:00,170.4,170.55,170.2,170.31,64456.0,170.4,170.55,170.2,170.31,64456.0
2019-10-03 15:30:00,170.28,170.55,170.21,170.46,149507.0,170.28,170.55,170.21,170.46,149507.0
2019-10-04 09:30:00,170.89,172.37,170.8,171.62,36423.0,170.89,172.37,170.8,171.62,36423.0
2019-10-04 10:00:00,171.83,172.37,171.41,171.56,32370.0,171.83,172.37,171.41,171.56,32370.0
2019-10-04 10:30:00,171.56,171.85,170.52,171.5,33799.0,171.56,171.85,170.52,171.5,33799.0
2019-10-04 11:00:00,171.5,172.5,171.5,172.03,32502.0,171.5,172.5,171.5,172.03,32502.0
2019-10-04 11:30:00,172.08,172.72,172.05,172.48,23370.0,172.08,172.72,172.05,172.48,23370.0
2019-10-04 12:00:00,172.52,172.67,172.1,172.52,25447.0,172.52,172.67,172.1,172.52,25447.0
2019-10-04 12:30:00,172.54,172.7,171.92,171.95,17751.0,172.54,172.7,171.92,171.95,17751.0
2019-10-04 13:00:00,171.88,172.48,171.88,172.4,17406.0,171.88,172.48,171.88,172.4,17406.0
2019-10-04 13:30:00,172.36,172.83,172.3,172.46,20120.0,172.36,172.83,172.3,172.46,20120.0
2019-10-04 14:00:00,172.43,172.67,172.28,172.56,28620.0,172.43,172.67,172.28,172.56,28620.0
2019-10-04 14:30:00,172.6,172.78,172.44,172.58,23632.0,172.6,172.78,172.44,172.58,23632.0
2019-10-04 15:00:00,172.64,172.78,172.4,172.47,29657.0,172.64,172.78,172.4,172.47,29657.0
2019-10-04 15:30:00,172.49,172.92,172.42,172.42,156067.0,172.49,172.92,172.42,172.42,156067.0
2019-10-07 09:30:00,171.77,172.76,169.89,170.01,65350.0,171.77,172.76,169.89,170.01,65350.0
2019-10-07 10:00:00,169.98,170.34,169.27,170.22,51723.0,169.98,170.34,169.27,170.22,51723.0
2019-10-07 10:30:00,170.15,170.69,170.02,170.69,23707.0,170.15,170.69,170.02,170.69,23707.0
2019-10-07 11:00:00,170.82,171.7,170.82,171.53,32114.0,170.82,171.7,170.82,171.53,32114.0
2019-10-07 11:30:00,171.45,172.05,171.36,171.68,18209.0,171.45,172.05,171.36,171.68,18209.0
2019-10-07 12:00:00,171.88,171.89,171.39,171.47,15211.0,171.88,171.89,171.39,171.47,15211.0
2019-10-07 12:30:00,171.49,171.75,171.42,171.53,12888.0,171.49,171.75,171.42,171.53,12888.0
2019-10-07 13:00:00,171.5,171.74,170.96,171.28,14877.0,171.5,171.74,170.96,171.28,14877.0
2019-10-07 13:30:00,171.24,172.28,171.16,172.23,16443.0,171.24,172.28,171.16,172.23,16443.0
2019-10-07 14:00:00,172.2,172.32,171.68,171.92,21810.0,172.2,172.32,171.68,171.92,21810.0
2019-10-07 14:30:00,171.91,171.97,171.55,171.97,23231.0,171.91,171.97,171.55,171.97,23231.0
2019-10-07 15:00:00,171.97,172.26,171.84,172.26,34300.0,171.97,172.26,171.84,172.26,34300.0
2019-10-07 15:30:00,172.25,172.5,171.99,172.11,156540.0,172.25,172.5,171.99,172.11,156540.0
2019-10-08 09:30:00,170.47,171.62,167.6,168.77,84611.0,170.47,171.62,167.6,168.77,84611.0
2019-10-08 10:00:00,168.79,169.12,168.0,168.22,70203.0,168.79,169.12,168.0,168.22,70203.0
2019-10-08 10:30:00,168.4,169.02,167.96,168.83,34665.0,168.4,169.02,167.96,168.83,34665.0
2019-10-08 11:00:00,168.86,169.35,168.42,168.42,21973.0,168.86,169.35,168.42,168.42,21973.0
2019-10-08 11:30:00,168.36,168.98,167.91,168.98,31959.0,168.36,168.98,167.91,168.98,31959.0
2019-10-08 12:00:00,168.82,169.47,168.25,169.27,23405.0,168.82,169.47,168.25,169.27,23405.0
2019-10-08 12:30:00,169.21,170.02,169.09,169.27,21399.0,169.21,170.02,169.09,169.27,21399.0
2019-10-08 13:00:00,169.34,170.33,169.17,170.33,25226.0,169.34,170.33,169.17,170.33,25226.0
2019-10-08 13:30:00,170.35,170.61,170.04,170.2,30874.0,170.35,170.61,170.04,170.2,30874.0
2019-10-08 14:00:00,170.12,170.66,169.9,170.61,15212.0,170.12,170.66,169.9,170.61,15212.0
2019-10-08 14:30:00,170.73,171.89,170.51,170.91,33969.0,170.73,171.89,170.51,170.91,33969.0
2019-10-08 15:00:00,171.34,171.5,170.38,171.19,29804.0,171.34,171.5,170.38,171.19,29804.0
2019-10-08 15:30:00,171.18,171.29,169.49,169.55,126854.0,171.18,171.29,169.49,169.55,126854.0
2019-10-09 09:30:00,171.03,171.99,168.83,169.0,47352.0,171.03,171.99,168.83,169.0,47352.0
2019-10-09 10:00:00,169.16,169.44,168.74,169.23,16384.0,169.16,169.44,168.74,169.23,16384.0
2019-10-09 10:30:00,169.24,169.5,168.78,168.93,22225.0,169.24,169.5,168.78,168.93,22225.0
2019-10-09 11:00:00,169.01,169.5,168.62,169.4,18839.0,169.01,169.5,168.62,169.4,18839.0
2019-10-09 11:30:00,169.49,170.28,169.36,170.11,20518.0,169.49,170.28,169.36,170.11,20518.0
2019-10-09 12:00:00,170.19,170.46,169.53,169.6,12482.0,170.19,170.46,169.53,169.6,12482.0
2019-10-09 12:30:00,169.59,169.74,169.29,169.47,18826.0,169.59,169.74,169.29,169.47,18826.0
2019-10-09 13:00:00,169.43,169.71,168.8,168.93,24159.0,169.43,169.71,168.8,168.93,24159.0
2019-10-09 13:30:00,168.96,169.27,168.75,169.21,13816.0,168.96,169.27,168.75,169.21,13816.0
2019-10-09 14:00:00,169.12,169.37,168.8,169.28,15588.0,169.12,169.37,168.8,169.28,15588.0
2019-10-09 14:30:00,169.28,169.66,169.09,169.64,29844.0,169.28,169.66,169.09,169.64,29844.0
2019-10-09 15:00:00,169.59,170.07,169.55,169.86,34043.0,169.59,170.07,169.55,169.86,34043.0
2019-10-09 15:30:00,169.84,169.87,168.55,168.65,178881.0,169.84,169.87,168.55,168.65,178881.0
2019-10-10 09:30:00,168.57,169.16,167.61,169.05,49236.0,168.57,169.16,167.61,169.05,49236.0
2019-10-10 10:00:00,169.06,169.11,168.02,168.76,27088.0,169.06,169.11,168.02,168.76,27088.0
2019-10-10 10:30:00,168.86,169.91,168.33,169.91,19075.0,168.86,169.91,168.33,169.91,19075.0
2019-10-10 11:00:00,169.81,170.28,169.64,169.98,22210.0,169.81,170.28,169.64,169.98,22210.0
2019-10-10 11:30:00,169.91,170.08,169.71,169.76,18140.0,169.91,170.08,169.71,169.76,18140.0
2019-10-10 12:00:00,169.75,169.8,168.92,168.96,36401.0,169.75,169.8,168.92,168.96,36401.0
2019-10-10 12:30:00,168.93,168.98,168.62,168.82,15740.0,168.93,168.98,168.62,168.82,15740.0
2019-10-10 13:00:00,168.75,169.27,168.7,169.13,48375.0,168.75,169.27,168.7,169.13,48375.0
2019-10-10 13:30:00,169.14,169.4,168.85,169.22,43498.0,169.14,169.4,168.85,169.22,43498.0
2019-10-10 14:00:00,169.18,169.39,168.64,169.14,36006.0,169.18,169.39,168.64,169.14,36006.0
2019-10-10 14:30:00,169.15,169.49,168.64,169.48,35786.0,169.15,169.49,168.64,169.48,35786.0
2019-10-10 15:00:00,169.48,170.14,169.46,170.14,22490.0,169.48,170.14,169.46,170.14,22490.0
2019-10-10 15:30:00,170.09,170.37,169.73,170.22,83545.0,170.09,170.37,169.73,170.22,83545.0
2019-10-11 09:30:00,171.56,172.75,171.13,172.37,15987.0,171.56,172.75,171.13,172.37,15987.0
2019-10-11 10:00:00,172.31,174.13,172.12,174.0,44703.0,172.31,174.13,172.12,174.0,44703.0
2019-10-11 10:30:00,174.0,174.54,173.7,174.49,31084.0,174.0,174.54,173.7,174.49,31084.0
2019-10-11 11:00:00,174.46,174.6,174.08,174.42,22089.0,174.46,174.6,174.08,174.42,22089.0
2019-10-11 11:30:00,174.45,174.72,173.81,173.83,21376.0,174.45,174.72,173.81,173.83,21376.0
2019-10-11 12:00:00,173.82,173.82,173.05,173.32,11237.0,173.82,173.82,173.05,173.32,11237.0
2019-10-11 12:30:00,173.47,173.68,172.59,173.41,10685.0,173.47,173.68,172.59,173.41,10685.0
2019-10-11 13:00:00,173.44,173.44,172.5,173.05,14199.0,173.44,173.44,172.5,173.05,14199.0
2019-10-11 13:30:00,173.02,173.68,172.85,173.46,10361.0,173.02,173.68,172.85,173.46,10361.0
2019-10-11 14:00:00,173.41,174.32,172.88,173.85,43700.0,173.41,174.32,172.88,173.85,43700.0
2019-10-11 14:30:00,173.97,174.04,173.58,174.04,24922.0,173.97,174.04,173.58,174.04,24922.0
2019-10-11 15:00:00,173.95,174.0,173.54,173.77,39020.0,173.95,174.0,173.54,173.77,39020.0
2019-10-11 15:30:00,173.76,173.76,172.31,172.31,125871.0,173.76,173.76,172.31,172.31,125871.0
2019-10-14 09:30:00,172.32,173.49,172.32,173.24,28310.0,172.32,173.49,172.32,173.24,28310.0
2019-10-14 10:00:00,173.38,173.8,173.24,173.58,20538.0,173.38,173.8,173.24,173.58,20538.0
2019-10-14 10:30:00,173.64,175.03,173.64,175.03,27936.0,173.64,175.03,173.64,175.03,27936.0
2019-10-14 11:00:00,175.06,175.12,174.49,174.74,16617.0,175.06,175.12,174.49,174.74,16617.0
2019-10-14 11:30:00,174.82,175.1,174.57,174.66,9248.0,174.82,175.1,174.57,174.66,9248.0
2019-10-14 12:00:00,174.6,175.25,174.46,174.59,25428.0,174.6,175.25,174.46,174.59,25428.0
2019-10-14 12:30:00,174.53,174.78,174.35,174.64,11863.0,174.53,174.78,174.35,174.64,11863.0
2019-10-14 13:00:00,174.62,174.66,174.09,174.24,16319.0,174.62,174.66,174.09,174.24,16319.0
2019-10-14 13:30:00,174.15,174.62,174.08,174.59,7481.0,174.15,174.62,174.08,174.59,7481.0
2019-10-14 14:00:00,174.48,174.77,174.21,174.38,12009.0,174.48,174.77,174.21,174.38,12009.0
2019-10-14 14:30:00,174.22,174.4,174.12,174.14,25569.0,174.22,174.4,174.12,174.14,25569.0
2019-10-14 15:00:00,174.07,174.14,173.78,173.78,25953.0,174.07,174.14,173.78,173.78,25953.0
2019-10-14 15:30:00,173.72,173.82,173.37,173.61,77836.0,173.72,173.82,173.37,173.61,77836.0
2019-10-15 09:30:00,174.36,175.34,174.02,175.16,34734.0,174.36,175.34,174.02,175.16,34734.0
2019-10-15 10:00:00,175.26,175.91,175.16,175.77,20261.0,175.26,175.91,175.16,175.77,20261.0
2019-10-15 10:30:00,175.88,176.38,175.66,176.38,37874.0,175.88,176.38,175.66,176.38,37874.0
2019-10-15 11:00:00,176.5,176.77,176.08,176.33,68714.0,176.5,176.77,176.08,176.33,68714.0
2019-10-15 11:30:00,176.3,176.83,176.01,176.83,19074.0,176.3,176.83,176.01,176.83,19074.0
2019-10-15 12:00:00,176.89,176.89,176.3,176.3,23676.0,176.89,176.89,176.3,176.3,23676.0
2019-10-15 12:30:00,176.25,176.81,176.25,176.72,15821.0,176.25,176.81,176.25,176.72,15821.0
2019-10-15 13:00:00,176.75,176.98,176.57,176.86,17821.0,176.75,176.98,176.57,176.86,17821.0
2019-10-15 13:30:00,176.86,176.92,176.53,176.53,12418.0,176.86,176.92,176.53,176.53,12418.0
2019-10-15 14:00:00,176.59,176.59,176.41,176.44,15896.0,176.59,176.59,176.41,176.44,15896.0
2019-10-15 14:30:00,176.44,176.47,176.0,176.14,49870.0,176.44,176.47,176.0,176.14,49870.0
2019-10-15 15:00:00,176.13,176.45,176.0,176.36,26841.0,176.13,176.45,176.0,176.36,26841.0
2019-10-15 15:30:00,176.34,176.37,176.01,176.14,92834.0,176.34,176.37,176.01,176.14,92834.0
2019-10-16 09:30:00,175.46,175.95,173.61,174.74,26844.0,175.46,175.95,173.61,174.74,26844.0
2019-10-16 10:00:00,174.67,175.2,174.44,174.94,33515.0,174.67,175.2,174.44,174.94,33515.0
2019-10-16 10:30:00,175.06,175.91,175.06,175.91,24990.0,175.06,175.91,175.06,175.91,24990.0
2019-10-16 11:00:00,175.96,175.99,175.01,175.53,29777.0,175.96,175.99,175.01,175.53,29777.0
2019-10-16 11:30:00,175.59,176.16,175.22,176.09,20597.0,175.59,176.16,175.22,176.09,20597.0
2019-10-16 12:00:00,176.09,176.25,175.8,176.06,22439.0,176.09,176.25,175.8,176.06,22439.0
2019-10-16 12:30:00,176.06,176.72,175.93,176.67,27101.0,176.06,176.72,175.93,176.67,27101.0
2019-10-16 13:00:00,176.69,176.98,176.6,176.72,29575.0,176.69,176.98,176.6,176.72,29575.0
2019-10-16 13:30:00,176.72,176.83,176.29,176.59,20841.0,176.72,176.83,176.29,176.59,20841.0
2019-10-16 14:00:00,176.59,177.05,176.54,176.86,20592.0,176.59,177.05,176.54,176.86,20592.0
2019-10-16 14:30:00,176.88,177.2,176.72,176.76,28275.0,176.88,177.2,176.72,176.76,28275.0
2019-10-16 15:00:00,176.7,176.71,175.75,175.8,25713.0,176.7,176.71,175.75,175.8,25713.0
2019-10-16 15:30:00,175.76,176.4,175.73,176.1,94718.0,175.76,176.4,175.73,176.1,94718.0
2019-10-17 09:30:00,177.8,179.87,177.5,179.45,92187.0,177.8,179.87,177.5,179.45,92187.0
2019-10-17 10:00:00,179.45,180.05,179.13,179.67,88613.0,179.45,180.05,179.13,179.67,88613.0
2019-10-17 10:30:00,179.62,179.77,179.07,179.46,65941.0,179.62,179.77,179.07,179.46,65941.0
2019-10-17 11:00:00,179.35,179.35,178.53,178.98,43679.0,179.35,179.35,178.53,178.98,43679.0
2019-10-17 11:30:00,178.92,179.31,178.71,179.15,24985.0,178.92,179.31,178.71,179.15,24985.0
2019-10-17 12:00:00,179.12,179.33,178.69,179.0,23248.0,179.12,179.33,178.69,179.0,23248.0
2019-10-17 12:30:00,179.04,179.21,178.67,178.79,15515.0,179.04,179.21,178.67,178.79,15515.0
2019-10-17 13:00:00,178.82,178.93,178.65,178.91,17602.0,178.82,178.93,178.65,178.91,17602.0
2019-10-17 13:30:00,178.93,179.0,178.31,178.61,17046.0,178.93,179.0,178.31,178.61,17046.0
2019-10-17 14:00:00,178.58,178.59,178.21,178.5,16691.0,178.58,178.59,178.21,178.5,16691.0
2019-10-17 14:30:00,178.49,178.92,178.3,178.9,26090.0,178.49,178.92,178.3,178.9,26090.0
2019-10-17 15:00:00,178.9,178.97,178.35,178.39,26221.0,178.9,178.97,178.35,178.39,26221.0
2019-10-17 15:30:00,178.45,178.54,177.5,177.72,168220.0,178.45,178.54,177.5,177.72,168220.0
2019-10-18 09:30:00,180.25,180.25,177.85,178.65,161796.0,180.25,180.25,177.85,178.65,161796.0
2019-10-18 10:00:00,178.52,179.01,177.71,178.31,56982.0,178.52,179.01,177.71,178.31,56982.0
2019-10-18 10:30:00,178.32,178.57,177.68,178.27,37889.0,178.32,178.57,177.68,178.27,37889.0
2019-10-18 11:00:00,178.31,178.8,178.31,178.54,27937.0,178.31,178.8,178.31,178.54,27937.0
2019-10-18 11:30:00,178.54,178.57,177.01,177.07,44159.0,178.54,178.57,177.01,177.07,44159.0
2019-10-18 12:00:00,177.05,177.55,176.36,176.67,48820.0,177.05,177.55,176.36,176.67,48820.0
2019-10-18 12:30:00,176.57,176.59,175.8,176.17,29956.0,176.57,176.59,175.8,176.17,29956.0
2019-10-18 13:00:00,176.26,176.65,176.22,176.55,26890.0,176.26,176.65,176.22,176.55,26890.0
2019-10-18 13:30:00,176.52,176.55,175.39,175.5,51020.0,176.52,176.55,175.39,175.5,51020.0
2019-10-18 14:00:00,175.59,175.8,175.38,175.66,21499.0,175.59,175.8,175.38,175.66,21499.0
2019-10-18 14:30:00,175.65,176.3,175.56,176.16,35327.0,175.65,176.3,175.56,176.16,35327.0
2019-10-18 15:00:00,176.31,176.65,176.21,176.6,33524.0,176.31,176.65,176.21,176.6,33524.0
2019-10-18 15:30:00,176.59,176.85,176.18,176.23,102133.0,176.59,176.85,176.18,176.23,102133.0
2019-10-21 09:30:00,177.23,177.44,175.16,175.16,27159.0,177.23,177.44,175.16,175.16,27159.0
2019-10-21 10:00:00,175.26,175.64,174.82,175.61,29425.0,175.26,175.64,174.82,175.61,29425.0
2019-10-21 10:30:00,175.56,176.29,175.45,176.17,42875.0,175.56,176.29,175.45,176.17,42875.0
2019-10-21 11:00:00,176.21,176.57,175.98,176.0,23172.0,176.21,176.57,175.98,176.0,23172.0
2019-10-21 11:30:00,175.98,176.24,175.95,176.06,20692.0,175.98,176.24,175.95,176.06,20692.0
2019-10-21 12:00:00,176.02,176.25,175.97,176.09,45103.0,176.02,176.25,175.97,176.09,45103.0
2019-10-21 12:30:00,176.16,176.5,176.0,176.23,16488.0,176.16,176.5,176.0,176.23,16488.0
2019-10-21 13:00:00,176.25,176.45,176.13,176.41,17452.0,176.25,176.45,176.13,176.41,17452.0
2019-10-21 13:30:00,176.43,177.38,176.42,177.3,27859.0,176.43,177.38,176.42,177.3,27859.0
2019-10-21 14:00:00,177.3,177.54,176.96,176.97,25045.0,177.3,177.54,176.96,176.97,25045.0
2019-10-21 14:30:00,177.03,184.81,176.94,183.53,516177.0,177.03,184.81,176.94,183.53,516177.0
2019-10-21 15:00:00,183.53,183.53,183.53,183.53,0.0,183.53,183.53,183.53,183.53,0.0
2019-10-21 15:30:00,183.53,183.53,183.53,183.53,0.0,183.53,183.53,183.53,183.53,0.0
2019-10-22 09:30:00,186.91,194.75,186.19,192.62,981945.0,186.91,194.75,186.19,192.62,981945.0
2019-10-22 10:00:00,192.61,193.43,190.04,190.72,560354.0,192.61,193.43,190.04,190.72,560354.0
2019-10-22 10:30:00,190.7,191.23,189.57,190.66,303262.0,190.7,191.23,189.57,190.66,303262.0
2019-10-22 11:00:00,190.59,190.95,188.62,190.13,165204.0,190.59,190.95,188.62,190.13,165204.0
2019-10-22 11:30:00,190.17,190.98,189.53,190.73,200817.0,190.17,190.98,189.53,190.73,200817.0
2019-10-22 12:00:00,190.71,190.71,188.01,188.37,81663.0,190.71,190.71,188.01,188.37,81663.0
2019-10-22 12:30:00,188.43,189.93,188.42,189.23,89750.0,188.43,189.93,188.42,189.23,89750.0
2019-10-22 13:00:00,189.22,189.24,187.91,188.39,129081.0,189.22,189.24,187.91,188.39,129081.0
2019-10-22 13:30:00,188.42,189.02,188.15,188.89,123579.0,188.42,189.02,188.15,188.89,123579.0
2019-10-22 14:00:00,188.9,190.66,188.86,190.03,169015.0,188.9,190.66,188.86,190.03,169015.0
2019-10-22 14:30:00,190.08,190.92,189.68,190.04,135946.0,190.08,190.92,189.68,190.04,135946.0
2019-10-22 15:00:00,190.04,190.89,189.73,190.72,175562.0,190.04,190.89,189.73,190.72,175562.0
2019-10-22 15:30:00,190.72,191.57,190.18,191.06,312708.0,190.72,191.57,190.18,191.06,312708.0
2019-10-23 09:30:00,190.16,190.63,186.41,188.89,162411.0,190.16,190.63,186.41,188.89,162411.0
2019-10-23 10:00:00,189.15,190.49,188.57,190.47,91171.0,189.15,190.49,188.57,190.47,91171.0
2019-10-23 10:30:00,190.47,190.89,189.44,190.31,172427.0,190.47,190.89,189.44,190.31,172427.0
2019-10-23 11:00:00,190.27,191.47,190.17,191.43,63770.0,190.27,191.47,190.17,191.43,63770.0
2019-10-23 11:30:00,191.38,192.54,191.25,191.76,95645.0,191.38,192.54,191.25,191.76,95645.0
2019-10-23 12:00:00,191.71,191.96,191.16,191.71,64770.0,191.71,191.96,191.16,191.71,64770.0
2019-10-23 12:30:00,191.75,192.08,191.5,191.59,49785.0,191.75,192.08,191.5,191.59,49785.0
2019-10-23 13:00:00,191.61,192.27,191.5,191.56,52458.0,191.61,192.27,191.5,191.56,52458.0
2019-10-23 13:30:00,191.56,191.85,191.01,191.01,77215.0,191.56,191.85,191.01,191.01,77215.0
2019-10-23 14:00:00,190.95,191.5,190.69,191.5,29893.0,190.95,191.5,190.69,191.5,29893.0
2019-10-23 14:30:00,191.47,191.61,190.7,191.11,27810.0,191.47,191.61,190.7,191.11,27810.0
2019-10-23 15:00:00,191.06,191.21,190.49,190.6,49088.0,191.06,191.21,190.49,190.6,49088.0
2019-10-23 15:30:00,190.64,190.72,190.18,190.43,149550.0,190.64,190.72,190.18,190.43,149550.0
2019-10-24 09:30:00,191.7,192.74,189.35,192.09,172755.0,191.7,192.74,189.35,192.09,172755.0
2019-10-24 10:00:00,191.87,193.17,191.58,193.17,106243.0,191.87,193.17,191.58,193.17,106243.0
2019-10-24 10:30:00,193.02,193.9,192.6,193.23,109667.0,193.02,193.9,192.6,193.23,109667.0
2019-10-24 11:00:00,193.23,193.43,192.78,193.03,58995.0,193.23,193.43,192.78,193.03,58995.0
2019-10-24 11:30:00,193.06,193.28,192.78,193.21,71883.0,193.06,193.28,192.78,193.21,71883.0
2019-10-24 12:00:00,193.24,193.52,192.72,192.96,46284.0,193.24,193.52,192.72,192.96,46284.0
2019-10-24 12:30:00,192.94,193.1,192.66,192.91,89958.0,192.94,193.1,192.66,192.91,89958.0
2019-10-24 13:00:00,192.92,193.67,192.65,193.62,42190.0,192.92,193.67,192.65,193.62,42190.0
2019-10-24 13:30:00,193.66,194.45,193.48,193.7,175829.0,193.66,194.45,193.48,193.7,175829.0
2019-10-24 14:00:00,193.75,194.9,193.14,194.17,193762.0,193.75,194.9,193.14,194.17,193762.0
2019-10-24 14:30:00,194.18,194.2,193.05,193.37,55717.0,194.18,194.2,193.05,193.37,55717.0
2019-10-24 15:00:00,193.34,193.83,193.29,193.43,37497.0,193.34,193.83,193.29,193.43,37497.0
2019-10-24 15:30:00,193.49,194.71,193.37,194.47,189972.0,193.49,194.71,193.37,194.47,189972.0
2019-10-25 09:30:00,193.13,194.67,192.55,194.26,61369.0,193.13,194.67,192.55,194.26,61369.0
2019-10-25 10:00:00,194.51,194.56,193.36,194.26,53235.0,194.51,194.56,193.36,194.26,53235.0
2019-10-25 10:30:00,194.24,194.99,194.21,194.82,49406.0,194.24,194.99,194.21,194.82,49406.0
2019-10-25 11:00:00,194.86,195.13,194.05,194.25,91491.0,194.86,195.13,194.05,194.25,91491.0
2019-10-25 11:30:00,194.26,195.0,194.17,194.76,74424.0,194.26,195.0,194.17,194.76,74424.0
2019-10-25 12:00:00,194.78,195.48,194.71,195.31,49749.0,194.78,195.48,194.71,195.31,49749.0
2019-10-25 12:30:00,195.35,195.59,195.09,195.47,30402.0,195.35,195.59,195.09,195.47,30402.0
2019-10-25 13:00:00,195.5,195.61,195.08,195.17,39239.0,195.5,195.61,195.08,195.17,39239.0
2019-10-25 13:30:00,195.15,195.94,194.95,195.58,68020.0,195.15,195.94,194.95,195.58,68020.0
2019-10-25 14:00:00,195.56,195.58,194.67,194.87,40139.0,195.56,195.58,194.67,194.87,40139.0
2019-10-25 14:30:00,194.83,195.13,194.67,194.72,32456.0,194.83,195.13,194.67,194.72,32456.0
2019-10-25 15:00:00,194.72,195.23,194.64,195.14,38289.0,194.72,195.23,194.64,195.14,38289.0
2019-10-25 15:30:00,195.13,195.19,194.41,194.49,128596.0,195.13,195.19,194.41,194.49,128596.0
2019-10-28 09:30:00,194.68,195.02,193.13,193.17,54579.0,194.68,195.02,193.13,193.17,54579.0
2019-10-28 10:00:00,193.09,193.41,192.71,193.17,57351.0,193.09,193.41,192.71,193.17,57351.0
2019-10-28 10:30:00,193.25,193.9,192.67,193.23,54365.0,193.25,193.9,192.67,193.23,54365.0
2019-10-28 11:00:00,193.24,193.37,192.45,192.83,64597.0,193.24,193.37,192.45,192.83,64597.0
2019-10-28 11:30:00,192.87,193.23,192.32,192.56,41561.0,192.87,193.23,192.32,192.56,41561.0
2019-10-28 12:00:00,192.56,194.3,192.39,194.15,96287.0,192.56,194.3,192.39,194.15,96287.0
2019-10-28 12:30:00,194.09,194.3,193.89,193.98,27384.0,194.09,194.3,193.89,193.98,27384.0
2019-10-28 13:00:00,193.92,194.02,193.55,193.75,15696.0,193.92,194.02,193.55,193.75,15696.0
2019-10-28 13:30:00,193.76,193.79,193.55,193.72,46259.0,193.76,193.79,193.55,193.72,46259.0
2019-10-28 14:00:00,193.8,193.83,193.54,193.66,27792.0,193.8,193.83,193.54,193.66,27792.0
2019-10-28 14:30:00,193.69,193.93,193.25,193.29,80579.0,193.69,193.93,193.25,193.29,80579.0
2019-10-28 15:00:00,193.36,193.86,193.28,193.49,48392.0,193.36,193.86,193.28,193.49,48392.0
2019-10-28 15:30:00,193.46,194.35,193.25,193.91,249577.0,193.46,194.35,193.25,193.91,249577.0
2019-10-29 09:30:00,194.47,194.87,193.26,194.21,75229.0,194.47,194.87,193.26,194.21,75229.0
2019-10-29 10:00:00,194.22,194.23,193.4,193.97,87772.0,194.22,194.23,193.4,193.97,87772.0
2019-10-29 10:30:00,193.99,195.1,193.61,194.47,89437.0,193.99,195.1,193.61,194.47,89437.0
2019-10-29 11:00:00,194.5,195.09,194.47,194.95,61742.0,194.5,195.09,194.47,194.95,61742.0
2019-10-29 11:30:00,194.96,196.35,194.94,195.79,216128.0,194.96,196.35,194.94,195.79,216128.0
2019-10-29 12:00:00,195.66,196.97,195.49,196.44,123685.0,195.66,196.97,195.49,196.44,123685.0
2019-10-29 12:30:00,196.48,197.29,195.78,197.29,91226.0,196.48,197.29,195.78,197.29,91226.0
2019-10-29 13:00:00,197.4,197.66,196.94,197.64,49297.0,197.4,197.66,196.94,197.64,49297.0
2019-10-29 13:30:00,197.64,198.26,197.64,197.92,69113.0,197.64,198.26,197.64,197.92,69113.0
2019-10-29 14:00:00,197.88,198.24,197.71,198.07,44416.0,197.88,198.24,197.71,198.07,44416.0
2019-10-29 14:30:00,198.04,198.2,197.73,197.8,40623.0,198.04,198.2,197.73,197.8,40623.0
2019-10-29 15:00:00,197.75,197.99,197.36,197.89,63917.0,197.75,197.99,197.36,197.89,63917.0
2019-10-29 15:30:00,197.93,198.46,197.82,197.82,161306.0,197.93,198.46,197.82,197.82,161306.0
2019-10-30 09:30:00,198.19,198.5,196.8,197.4,43097.0,198.19,198.5,196.8,197.4,43097.0
2019-10-30 10:00:00,197.35,198.35,196.89,198.09,36345.0,197.35,198.35,196.89,198.09,36345.0
2019-10-30 10:30:00,198.03,198.13,196.64,197.54,72422.0,198.03,198.13,196.64,197.54,72422.0
2019-10-30 11:00:00,197.59,199.24,197.06,198.62,107895.0,197.59,199.24,197.06,198.62,107895.0
2019-10-30 11:30:00,198.55,199.4,198.55,199.19,71752.0,198.55,199.4,198.55,199.19,71752.0
2019-10-30 12:00:00,199.07,199.12,197.59,197.8,43964.0,199.07,199.12,197.59,197.8,43964.0
2019-10-30 12:30:00,197.81,198.54,197.8,198.13,44771.0,197.81,198.54,197.8,198.13,44771.0
2019-10-30 13:00:00,198.05,198.27,197.51,198.13,21473.0,198.05,198.27,197.51,198.13,21473.0
2019-10-30 13:30:00,198.06,198.56,197.93,198.45,39752.0,198.06,198.56,197.93,198.45,39752.0
2019-10-30 14:00:00,198.53,198.63,197.95,198.36,37797.0,198.53,198.63,197.95,198.36,37797.0
2019-10-30 14:30:00,198.36,199.09,197.89,198.75,47650.0,198.36,199.09,197.89,198.75,47650.0
2019-10-30 15:00:00,198.76,199.23,198.73,199.01,48063.0,198.76,199.23,198.73,199.01,48063.0
2019-10-30 15:30:00,199.02,199.46,198.5,199.28,183046.0,199.02,199.46,198.5,199.28,183046.0
2019-10-31 09:30:00,197.06,199.49,194.48,196.39,265805.0,197.06,199.49,194.48,196.39,265805.0
2019-10-31 10:00:00,196.61,198.04,195.54,196.55,173823.0,196.61,198.04,195.54,196.55,173823.0
2019-10-31 10:30:00,196.5,198.09,195.9,197.48,163278.0,196.5,198.09,195.9,197.48,163278.0
2019-10-31 11:00:00,197.59,199.36,197.58,197.7,101662.0,197.59,199.36,197.58,197.7,101662.0
2019-10-31 11:30:00,197.65,200.0,197.39,198.01,217263.0,197.65,200.0,197.39,198.01,217263.0
2019-10-31 12:00:00,197.97,197.97,194.6,195.65,97468.0,197.97,197.97,194.6,195.65,97468.0
2019-10-31 12:30:00,195.65,195.96,195.09,195.59,32855.0,195.65,195.96,195.09,195.59,32855.0
2019-10-31 13:00:00,195.61,195.67,194.2,194.45,60035.0,195.61,195.67,194.2,194.45,60035.0
2019-10-31 13:30:00,194.44,195.34,194.39,194.63,47537.0,194.44,195.34,194.39,194.63,47537.0
2019-10-31 14:00:00,194.65,196.08,194.38,195.72,46490.0,194.65,196.08,194.38,195.72,46490.0
2019-10-31 14:30:00,195.61,196.1,195.05,195.7,57031.0,195.61,196.1,195.05,195.7,57031.0
2019-10-31 15:00:00,195.64,196.74,195.48,196.07,59486.0,195.64,196.74,195.48,196.07,59486.0
2019-10-31 15:30:00,196.11,196.37,195.12,195.46,236604.0,196.11,196.37,195.12,195.46,236604.0
2019-11-01 09:30:00,196.24,199.44,195.01,198.9,162072.0,196.24,199.44,195.01,198.9,162072.0
2019-11-01 10:00:00,198.71,200.29,198.54,199.58,506687.0,198.71,200.29,198.54,199.58,506687.0
2019-11-01 10:30:00,199.57,201.97,199.41,201.8,286201.0,199.57,201.97,199.41,201.8,286201.0
2019-11-01 11:00:00,201.8,202.94,200.87,201.54,112590.0,201.8,202.94,200.87,201.54,112590.0
2019-11-01 11:30:00,201.53,201.53,200.47,200.96,155733.0,201.53,201.53,200.47,200.96,155733.0
2019-11-01 12:00:00,200.99,201.28,199.41,200.09,157599.0,200.99,201.28,199.41,200.09,157599.0
2019-11-01 12:30:00,200.02,200.87,199.9,199.93,36517.0,200.02,200.87,199.9,199.93,36517.0
2019-11-01 13:00:00,200.0,200.6,199.91,200.13,35392.0,200.0,200.6,199.91,200.13,35392.0
2019-11-01 13:30:00,200.17,200.63,199.92,200.4,70124.0,200.17,200.63,199.92,200.4,70124.0
2019-11-01 14:00:00,200.4,201.05,200.31,200.94,96491.0,200.4,201.05,200.31,200.94,96491.0
2019-11-01 14:30:00,200.97,201.25,199.77,200.06,85651.0,200.97,201.25,199.77,200.06,85651.0
2019-11-01 15:00:00,200.06,200.5,200.06,200.22,80647.0,200.06,200.5,200.06,200.22,80647.0
2019-11-01 15:30:00,200.26,201.16,200.24,201.05,388743.0,200.26,201.16,200.24,201.05,388743.0
2019-11-04 09:30:00,201.48,202.25,198.65,199.06,172127.0,201.48,202.25,198.65,199.06,172127.0
2019-11-04 10:00:00,199.11,199.6,198.25,198.48,75007.0,199.11,199.6,198.25,198.48,75007.0
2019-11-04 10:30:00,198.58,199.02,197.82,197.94,32189.0,198.58,199.02,197.82,197.94,32189.0
2019-11-04 11:00:00,197.94,199.07,197.8,198.46,36077.0,197.94,199.07,197.8,198.46,36077.0
2019-11-04 11:30:00,198.51,199.15,197.98,198.98,33858.0,198.51,199.15,197.98,198.98,33858.0
2019-11-04 12:00:00,199.03,199.31,198.51,198.57,18254.0,199.03,199.31,198.51,198.57,18254.0
2019-11-04 12:30:00,198.51,198.9,198.28,198.86,45088.0,198.51,198.9,198.28,198.86,45088.0
2019-11-04 13:00:00,198.85,199.83,198.2,199.29,119522.0,198.85,199.83,198.2,199.29,119522.0
2019-11-04 13:30:00,199.35,200.54,199.2,199.98,59714.0,199.35,200.54,199.2,199.98,59714.0
2019-11-04 14:00:00,199.84,200.3,199.57,200.22,33793.0,199.84,200.3,199.57,200.22,33793.0
2019-11-04 14:30:00,200.22,200.91,200.21,200.46,35296.0,200.22,200.91,200.21,200.46,35296.0
2019-11-04 15:00:00,200.44,200.51,199.58,200.16,46391.0,200.44,200.51,199.58,200.16,46391.0
2019-11-04 15:30:00,200.18,200.45,199.19,199.47,127113.0,200.18,200.45,199.19,199.47,127113.0
2019-11-05 09:30:00,199.0,199.95,196.91,198.07,72515.0,199.0,199.95,196.91,198.07,72515.0
2019-11-05 10:00:00,198.11,198.92,196.97,197.78,42771.0,198.11,198.92,196.97,197.78,42771.0
2019-11-05 10:30:00,197.75,198.55,196.88,198.32,47797.0,197.75,198.55,196.88,198.32,47797.0
2019-11-05 11:00:00,198.32,198.89,198.01,198.3,62119.0,198.32,198.89,198.01,198.3,62119.0
2019-11-05 11:30:00,198.23,198.54,197.48,197.92,40179.0,198.23,198.54,197.48,197.92,40179.0
2019-11-05 12:00:00,197.98,198.91,197.98,198.85,43203.0,197.98,198.91,197.98,198.85,43203.0
2019-11-05 12:30:00,198.82,198.82,197.7,197.96,31277.0,198.82,198.82,197.7,197.96,31277.0
2019-11-05 13:00:00,197.98,198.37,197.51,197.82,36547.0,197.98,198.37,197.51,197.82,36547.0
2019-11-05 13:30:00,197.87,198.06,197.56,197.86,29627.0,197.87,198.06,197.56,197.86,29627.0
2019-11-05 14:00:00,197.86,197.86,196.46,197.61,77672.0,197.86,197.86,196.46,197.61,77672.0
2019-11-05 14:30:00,197.65,197.65,196.89,196.95,33810.0,197.65,197.65,196.89,196.95,33810.0
2019-11-05 15:00:00,196.94,197.44,196.84,197.27,53129.0,196.94,197.44,196.84,197.27,53129.0
2019-11-05 15:30:00,197.23,197.29,196.5,197.2,113193.0,197.23,197.29,196.5,197.2,113193.0
2019-11-06 09:30:00,198.23,198.49,196.52,196.79,48707.0,198.23,198.49,196.52,196.79,48707.0
2019-11-06 10:00:00,196.87,197.39,196.21,197.13,61472.0,196.87,197.39,196.21,197.13,61472.0
2019-11-06 10:30:00,197.09,197.36,196.72,197.15,26062.0,197.09,197.36,196.72,197.15,26062.0
2019-11-06 11:00:00,197.11,198.3,196.89,197.71,96747.0,197.11,198.3,196.89,197.71,96747.0
2019-11-06 11:30:00,197.72,197.95,196.8,197.53,59215.0,197.72,197.95,196.8,197.53,59215.0
2019-11-06 12:00:00,197.58,198.16,197.52,197.76,23100.0,197.58,198.16,197.52,197.76,23100.0
2019-11-06 12:30:00,197.82,197.96,197.16,197.42,27814.0,197.82,197.96,197.16,197.42,27814.0
2019-11-06 13:00:00,197.33,197.74,196.99,197.71,32220.0,197.33,197.74,196.99,197.71,32220.0
2019-11-06 13:30:00,197.79,197.95,197.2,197.77,37921.0,197.79,197.95,197.2,197.77,37921.0
2019-11-06 14:00:00,197.88,198.26,197.4,197.47,38276.0,197.88,198.26,197.4,197.47,38276.0
2019-11-06 14:30:00,197.52,197.57,197.19,197.34,15768.0,197.52,197.57,197.19,197.34,15768.0
2019-11-06 15:00:00,197.37,197.37,196.79,196.79,32932.0,197.37,197.37,196.79,196.79,32932.0
2019-11-06 15:30:00,196.84,196.88,195.7,195.96,146950.0,196.84,196.88,195.7,195.96,146950.0
2019-11-07 09:30:00,196.4,197.16,195.74,195.85,44726.0,196.4,197.16,195.74,195.85,44726.0
2019-11-07 10:00:00,195.93,196.23,195.11,195.99,73057.0,195.93,196.23,195.11,195.99,73057.0
2019-11-07 10:30:00,196.01,196.24,195.33,195.87,44155.0,196.01,196.24,195.33,195.87,44155.0
2019-11-07 11:00:00,195.86,196.77,195.86,196.11,27297.0,195.86,196.77,195.86,196.11,27297.0
2019-11-07 11:30:00,196.12,196.86,195.82,196.7,34257.0,196.12,196.86,195.82,196.7,34257.0
2019-11-07 12:00:00,196.64,196.84,196.27,196.61,36047.0,196.64,196.84,196.27,196.61,36047.0
2019-11-07 12:30:00,196.61,196.94,196.17,196.77,33062.0,196.61,196.94,196.17,196.77,33062.0
2019-11-07 13:00:00,196.77,196.83,196.56,196.71,28430.0,196.77,196.83,196.56,196.71,28430.0
2019-11-07 13:30:00,196.67,196.78,196.48,196.51,18048.0,196.67,196.78,196.48,196.51,18048.0
2019-11-07 14:00:00,196.52,196.68,196.34,196.36,21405.0,196.52,196.68,196.34,196.36,21405.0
2019-11-07 14:30:00,196.38,196.54,195.81,195.87,25068.0,196.38,196.54,195.81,195.87,25068.0
2019-11-07 15:00:00,195.82,196.08,195.3,195.4,40463.0,195.82,196.08,195.3,195.4,40463.0
2019-11-07 15:30:00,195.42,195.98,195.33,195.83,76503.0,195.42,195.98,195.33,195.83,76503.0
2019-11-08 09:30:00,197.08,200.71,196.71,198.73,162479.0,197.08,200.71,196.71,198.73,162479.0
2019-11-08 10:00:00,198.79,200.45,198.45,200.31,63100.0,198.79,200.45,198.45,200.31,63100.0
2019-11-08 10:30:00,200.24,201.11,200.08,201.11,53466.0,200.24,201.11,200.08,201.11,53466.0
2019-11-08 11:00:00,201.13,201.42,200.97,201.1,74994.0,201.13,201.42,200.97,201.1,74994.0
2019-11-08 11:30:00,201.0,201.88,200.51,201.85,61202.0,201.0,201.88,200.51,201.85,61202.0
2019-11-08 12:00:00,201.87,202.03,201.76,201.93,62315.0,201.87,202.03,201.76,201.93,62315.0
2019-11-08 12:30:00,201.95,202.12,200.91,201.28,64955.0,201.95,202.12,200.91,201.28,64955.0
2019-11-08 13:00:00,201.28,201.34,200.88,201.29,27665.0,201.28,201.34,200.88,201.29,27665.0
2019-11-08 13:30:00,201.3,201.54,201.04,201.42,15179.0,201.3,201.54,201.04,201.42,15179.0
2019-11-08 14:00:00,201.42,201.77,201.37,201.63,26623.0,201.42,201.77,201.37,201.63,26623.0
2019-11-08 14:30:00,201.63,201.75,201.3,201.69,32203.0,201.63,201.75,201.3,201.69,32203.0
2019-11-08 15:00:00,201.72,201.87,201.6,201.67,46177.0,201.72,201.87,201.6,201.67,46177.0
2019-11-08 15:30:00,201.7,201.73,200.92,201.37,108036.0,201.7,201.73,200.92,201.37,108036.0
2019-11-11 09:30:00,200.98,201.8,199.29,200.42,45996.0,200.98,201.8,199.29,200.42,45996.0
2019-11-11 10:00:00,200.47,201.0,199.74,200.64,44363.0,200.47,201.0,199.74,200.64,44363.0
2019-11-11 10:30:00,200.7,201.26,200.5,200.5,32694.0,200.7,201.26,200.5,200.5,32694.0
2019-11-11 11:00:00,200.44,200.63,199.85,199.88,19875.0,200.44,200.63,199.85,199.88,19875.0
2019-11-11 11:30:00,199.97,200.3,199.82,199.97,12930.0,199.97,200.3,199.82,199.97,12930.0
2019-11-11 12:00:00,199.99,200.44,199.99,200.14,13351.0,199.99,200.44,199.99,200.14,13351.0
2019-11-11 12:30:00,200.22,200.69,200.17,200.38,7989.0,200.22,200.69,200.17,200.38,7989.0
2019-11-11 13:00:00,200.43,200.5,200.14,200.23,11183.0,200.43,200.5,200.14,200.23,11183.0
2019-11-11 13:30:00,200.23,201.15,200.23,201.0,21513.0,200.23,201.15,200.23,201.0,21513.0
2019-11-11 14:00:00,201.05,201.8,201.0,201.29,27948.0,201.05,201.8,201.0,201.29,27948.0
2019-11-11 14:30:00,201.4,201.76,201.17,201.26,48023.0,201.4,201.76,201.17,201.26,48023.0
2019-11-11 15:00:00,201.34,201.96,201.12,201.66,43147.0,201.34,201.96,201.12,201.66,43147.0
2019-11-11 15:30:00,201.77,202.21,201.6,201.9,148656.0,201.77,202.21,201.6,201.9,148656.0
2019-11-12 09:30:00,202.14,203.25,201.9,202.04,46166.0,202.14,203.25,201.9,202.04,46166.0
2019-11-12 10:00:00,202.09,203.39,201.84,203.33,21006.0,202.09,203.39,201.84,203.33,21006.0
2019-11-12 10:30:00,203.28,204.7,203.08,204.66,50139.0,203.28,204.7,203.08,204.66,50139.0
2019-11-12 11:00:00,204.58,204.67,203.44,204.28,39479.0,204.58,204.67,203.44,204.28,39479.0
2019-11-12 11:30:00,204.22,204.52,204.02,204.14,21072.0,204.22,204.52,204.02,204.14,21072.0
2019-11-12 12:00:00,204.21,204.84,204.03,204.35,20740.0,204.21,204.84,204.03,204.35,20740.0
2019-11-12 12:30:00,204.4,204.65,204.24,204.41,24426.0,204.4,204.65,204.24,204.41,24426.0
2019-11-12 13:00:00,204.39,204.8,204.38,204.67,25749.0,204.39,204.8,204.38,204.67,25749.0
2019-11-12 13:30:00,204.62,204.84,204.41,204.7,27530.0,204.62,204.84,204.41,204.7,27530.0
2019-11-12 14:00:00,204.67,204.67,203.92,203.92,16971.0,204.67,204.67,203.92,203.92,16971.0
2019-11-12 14:30:00,203.91,204.07,203.51,203.64,45772.0,203.91,204.07,203.51,203.64,45772.0
2019-11-12 15:00:00,203.72,203.91,203.54,203.82,54403.0,203.72,203.91,203.54,203.82,54403.0
2019-11-12 15:30:00,203.77,204.42,203.65,203.84,101016.0,203.77,204.42,203.65,203.84,101016.0
2019-11-13 09:30:00,205.0,205.32,204.02,204.75,112933.0,205.0,205.32,204.02,204.75,112933.0
2019-11-13 10:00:00,204.72,205.86,204.71,205.31,81971.0,204.72,205.86,204.71,205.31,81971.0
2019-11-13 10:30:00,205.06,205.29,203.75,204.89,43459.0,205.06,205.29,203.75,204.89,43459.0
2019-11-13 11:00:00,204.89,205.56,204.39,205.37,59361.0,204.89,205.56,204.39,205.37,59361.0
2019-11-13 11:30:00,205.35,206.0,205.12,205.75,26396.0,205.35,206.0,205.12,205.75,26396.0
2019-11-13 12:00:00,205.92,206.89,205.81,206.39,34619.0,205.92,206.89,205.81,206.39,34619.0
2019-11-13 12:30:00,206.36,207.07,206.35,206.73,29698.0,206.36,207.07,206.35,206.73,29698.0
2019-11-13 13:00:00,206.65,206.67,206.01,206.14,16324.0,206.65,206.67,206.01,206.14,16324.0
2019-11-13 13:30:00,206.22,206.48,205.45,205.92,29488.0,206.22,206.48,205.45,205.92,29488.0
2019-11-13 14:00:00,205.96,206.3,205.53,206.3,47561.0,205.96,206.3,205.53,206.3,47561.0
2019-11-13 14:30:00,206.3,206.61,206.24,206.52,17772.0,206.3,206.61,206.24,206.52,17772.0
2019-11-13 15:00:00,206.54,206.61,206.19,206.37,38243.0,206.54,206.61,206.19,206.37,38243.0
2019-11-13 15:30:00,206.4,207.64,206.26,207.22,165377.0,206.4,207.64,206.26,207.22,165377.0
2019-11-14 09:30:00,206.84,207.5,205.81,206.56,49278.0,206.84,207.5,205.81,206.56,49278.0
2019-11-14 10:00:00,206.56,206.69,205.39,206.08,43289.0,206.56,206.69,205.39,206.08,43289.0
2019-11-14 10:30:00,206.2,206.22,204.21,204.92,87414.0,206.2,206.22,204.21,204.92,87414.0
2019-11-14 11:00:00,204.96,205.39,203.68,203.78,155697.0,204.96,205.39,203.68,203.78,155697.0
2019-11-14 11:30:00,203.87,204.22,203.24,203.72,49769.0,203.87,204.22,203.24,203.72,49769.0
2019-11-14 12:00:00,203.52,204.43,203.51,204.43,18138.0,203.52,204.43,203.51,204.43,18138.0
2019-11-14 12:30:00,204.42,204.72,204.35,204.56,22814.0,204.42,204.72,204.35,204.56,22814.0
2019-11-14 13:00:00,204.5,205.02,204.34,204.48,19934.0,204.5,205.02,204.34,204.48,19934.0
2019-11-14 13:30:00,204.5,204.71,204.24,204.46,13630.0,204.5,204.71,204.24,204.46,13630.0
2019-11-14 14:00:00,204.58,205.04,204.46,205.01,9586.0,204.58,205.04,204.46,205.01,9586.0
2019-11-14 14:30:00,204.99,205.04,204.72,204.84,19851.0,204.99,205.04,204.72,204.84,19851.0
2019-11-14 15:00:00,204.89,204.95,204.43,204.55,18794.0,204.89,204.95,204.43,204.55,18794.0
2019-11-14 15:30:00,204.52,205.02,204.24,205.0,164150.0,204.52,205.02,204.24,205.0,164150.0
2019-11-15 09:30:00,205.95,206.83,205.01,206.75,115336.0,205.95,206.83,205.01,206.75,115336.0
2019-11-15 10:00:00,206.87,208.69,206.87,208.64,70173.0,206.87,208.69,206.87,208.64,70173.0
2019-11-15 10:30:00,208.67,208.74,208.03,208.57,100905.0,208.67,208.74,208.03,208.57,100905.0
2019-11-15 11:00:00,208.56,209.11,207.96,208.9,78144.0,208.56,209.11,207.96,208.9,78144.0
2019-11-15 11:30:00,208.87,209.57,208.17,208.53,70737.0,208.87,209.57,208.17,208.53,70737.0
2019-11-15 12:00:00,208.53,209.48,208.46,209.03,98677.0,208.53,209.48,208.46,209.03,98677.0
2019-11-15 12:30:00,209.04,209.44,208.63,208.75,42750.0,209.04,209.44,208.63,208.75,42750.0
2019-11-15 13:00:00,208.8,209.2,208.69,209.02,68144.0,208.8,209.2,208.69,209.02,68144.0
2019-11-15 13:30:00,209.03,209.07,208.34,208.75,41431.0,209.03,209.07,208.34,208.75,41431.0
2019-11-15 14:00:00,208.77,209.03,208.72,208.83,31317.0,208.77,209.03,208.72,208.83,31317.0
2019-11-15 14:30:00,208.78,209.14,208.51,209.14,44063.0,208.78,209.14,208.51,209.14,44063.0
2019-11-15 15:00:00,209.09,209.49,209.05,209.15,97173.0,209.09,209.49,209.05,209.15,97173.0
2019-11-15 15:30:00,209.17,210.05,208.74,210.0,194899.0,209.17,210.05,208.74,210.0,194899.0
2019-11-18 09:30:00,209.87,209.87,207.68,208.39,244036.0,209.87,209.87,207.68,208.39,244036.0
2019-11-18 10:00:00,208.29,209.1,207.84,208.64,84707.0,208.29,209.1,207.84,208.64,84707.0
2019-11-18 10:30:00,208.61,209.6,208.33,209.0,188501.0,208.61,209.6,208.33,209.0,188501.0
2019-11-18 11:00:00,208.96,209.03,207.8,208.78,73918.0,208.96,209.03,207.8,208.78,73918.0
2019-11-18 11:30:00,208.77,209.08,208.44,209.08,63704.0,208.77,209.08,208.44,209.08,63704.0
2019-11-18 12:00:00,209.08,209.35,208.96,209.0,18732.0,209.08,209.35,208.96,209.0,18732.0
2019-11-18 12:30:00,209.01,209.46,209.0,209.35,13012.0,209.01,209.46,209.0,209.35,13012.0
2019-11-18 13:00:00,209.25,209.66,209.25,209.47,17794.0,209.25,209.66,209.25,209.47,17794.0
2019-11-18 13:30:00,209.39,209.46,208.85,208.93,12166.0,209.39,209.46,208.85,208.93,12166.0
2019-11-18 14:00:00,208.88,209.1,208.55,208.99,25873.0,208.88,209.1,208.55,208.99,25873.0
2019-11-18 14:30:00,209.01,209.21,208.66,209.21,33577.0,209.01,209.21,208.66,209.21,33577.0
2019-11-18 15:00:00,209.21,209.29,208.01,208.95,73453.0,209.21,209.29,208.01,208.95,73453.0
2019-11-18 15:30:00,208.96,210.08,208.62,210.02,168268.0,208.96,210.08,208.62,210.02,168268.0
2019-11-19 09:30:00,212.97,213.28,209.41,210.1,221342.0,212.97,213.28,209.41,210.1,221342.0
2019-11-19 10:00:00,210.18,214.05,209.86,213.88,107247.0,210.18,214.05,209.86,213.88,107247.0
2019-11-19 10:30:00,213.85,214.2,212.07,212.23,104371.0,213.85,214.2,212.07,212.23,104371.0
2019-11-19 11:00:00,212.26,214.0,212.23,213.58,92532.0,212.26,214.0,212.23,213.58,92532.0
2019-11-19 11:30:00,213.51,213.89,212.94,213.52,63211.0,213.51,213.89,212.94,213.52,63211.0
2019-11-19 12:00:00,213.63,214.6,213.63,214.3,49557.0,213.63,214.6,213.63,214.3,49557.0
2019-11-19 12:30:00,214.27,214.42,213.6,213.61,38161.0,214.27,214.42,213.6,213.61,38161.0
2019-11-19 13:00:00,213.67,214.59,213.67,214.49,44030.0,213.67,214.59,213.67,214.49,44030.0
2019-11-19 13:30:00,214.5,214.74,214.33,214.57,28130.0,214.5,214.74,214.33,214.57,28130.0
2019-11-19 14:00:00,214.59,215.28,214.59,215.03,53065.0,214.59,215.28,214.59,215.03,53065.0
2019-11-19 14:30:00,215.1,215.46,215.02,215.3,31954.0,215.1,215.46,215.02,215.3,31954.0
2019-11-19 15:00:00,215.27,215.43,214.87,215.13,43419.0,215.27,215.43,214.87,215.13,43419.0
2019-11-19 15:30:00,215.2,215.28,214.56,215.0,166235.0,215.2,215.28,214.56,215.0,166235.0
2019-11-20 09:30:00,214.78,216.61,214.0,215.61,142690.0,214.78,216.61,214.0,215.61,142690.0
2019-11-20 10:00:00,215.52,216.77,215.43,216.0,381709.0,215.52,216.77,215.43,216.0,381709.0
2019-11-20 10:30:00,215.81,216.88,215.34,216.5,103919.0,215.81,216.88,215.34,216.5,103919.0
2019-11-20 11:00:00,216.55,217.08,216.11,216.69,89792.0,216.55,217.08,216.11,216.69,89792.0
2019-11-20 11:30:00,216.64,216.77,215.73,215.85,43234.0,216.64,216.77,215.73,215.85,43234.0
2019-11-20 12:00:00,215.84,215.85,214.81,214.98,51691.0,215.84,215.85,214.81,214.98,51691.0
2019-11-20 12:30:00,214.98,215.33,212.93,213.29,47668.0,214.98,215.33,212.93,213.29,47668.0
2019-11-20 13:00:00,213.52,213.98,212.85,213.33,68141.0,213.52,213.98,212.85,213.33,68141.0
2019-11-20 13:30:00,213.21,214.73,213.2,214.73,56191.0,213.21,214.73,213.2,214.73,56191.0
2019-11-20 14:00:00,214.77,214.8,214.01,214.56,43366.0,214.77,214.8,214.01,214.56,43366.0
2019-11-20 14:30:00,214.54,215.23,214.32,215.07,45197.0,214.54,215.23,214.32,215.07,45197.0
2019-11-20 15:00:00,215.11,215.21,214.73,214.9,65838.0,215.11,215.21,214.73,214.9,65838.0
2019-11-20 15:30:00,214.91,215.62,214.51,215.22,481308.0,214.91,215.62,214.51,215.22,481308.0
2019-11-21 09:30:00,214.34,214.79,212.8,214.33,113687.0,214.34,214.79,212.8,214.33,113687.0
2019-11-21 10:00:00,214.1,214.81,212.83,213.59,57183.0,214.1,214.81,212.83,213.59,57183.0
2019-11-21 10:30:00,213.43,214.95,213.06,214.87,98968.0,213.43,214.95,213.06,214.87,98968.0
2019-11-21 11:00:00,214.79,215.09,214.59,214.64,26096.0,214.79,215.09,214.59,214.64,26096.0
2019-11-21 11:30:00,214.61,215.42,214.39,215.1,39783.0,214.61,215.42,214.39,215.1,39783.0
2019-11-21 12:00:00,215.22,215.56,214.92,214.97,91599.0,215.22,215.56,214.92,214.97,91599.0
2019-11-21 12:30:00,214.95,215.64,214.7,215.24,60603.0,214.95,215.64,214.7,215.24,60603.0
2019-11-21 13:00:00,215.15,215.31,214.73,214.9,20935.0,215.15,215.31,214.73,214.9,20935.0
2019-11-21 13:30:00,214.93,215.11,214.8,215.04,15426.0,214.93,215.11,214.8,215.04,15426.0
2019-11-21 14:00:00,215.03,215.4,214.64,215.22,29907.0,215.03,215.4,214.64,215.22,29907.0
2019-11-21 14:30:00,215.21,215.36,215.04,215.32,28658.0,215.21,215.36,215.04,215.32,28658.0
2019-11-21 15:00:00,215.43,215.5,214.99,215.09,88913.0,215.43,215.5,214.99,215.09,88913.0
2019-11-21 15:30:00,215.13,215.52,214.57,215.5,121726.0,215.13,215.52,214.57,215.5,121726.0
2019-11-22 09:30:00,216.93,216.93,215.1,215.5,254656.0,216.93,216.93,215.1,215.5,254656.0
2019-11-22 10:00:00,215.62,216.73,215.54,216.54,49946.0,215.62,216.73,215.54,216.54,49946.0
2019-11-22 10:30:00,216.42,217.45,215.98,217.35,68458.0,216.42,217.45,215.98,217.35,68458.0
2019-11-22 11:00:00,217.2,217.55,216.45,217.0,84315.0,217.2,217.55,216.45,217.0,84315.0
2019-11-22 11:30:00,216.87,217.02,216.34,216.47,21853.0,216.87,217.02,216.34,216.47,21853.0
2019-11-22 12:00:00,216.51,217.1,216.24,216.89,36751.0,216.51,217.1,216.24,216.89,36751.0
2019-11-22 12:30:00,216.86,217.36,216.67,217.25,31916.0,216.86,217.36,216.67,217.25,31916.0
2019-11-22 13:00:00,217.25,217.29,216.38,216.72,40183.0,217.25,217.29,216.38,216.72,40183.0
2019-11-22 13:30:00,216.72,216.9,216.46,216.86,22181.0,216.72,216.9,216.46,216.86,22181.0
2019-11-22 14:00:00,216.84,218.33,216.84,218.25,68030.0,216.84,218.33,216.84,218.25,68030.0
2019-11-22 14:30:00,218.24,218.6,218.16,218.25,62043.0,218.24,218.6,218.16,218.25,62043.0
2019-11-22 15:00:00,218.32,218.34,217.48,217.63,40729.0,218.32,218.34,217.48,217.63,40729.0
2019-11-22 15:30:00,217.7,218.01,216.94,218.0,133361.0,217.7,218.01,216.94,218.0,133361.0
2019-11-25 09:30:00,219.37,220.85,219.0,220.54,180847.0,219.37,220.85,219.0,220.54,180847.0
2019-11-25 10:00:00,220.65,221.99,220.17,221.32,81726.0,220.65,221.99,220.17,221.32,81726.0
2019-11-25 10:30:00,221.35,222.24,221.18,221.41,33572.0,221.35,222.24,221.18,221.41,33572.0
2019-11-25 11:00:00,221.42,222.4,221.23,222.31,48668.0,221.42,222.4,221.23,222.31,48668.0
2019-11-25 11:30:00,222.26,222.28,221.34,221.63,35583.0,222.26,222.28,221.34,221.63,35583.0
2019-11-25 12:00:00,221.63,221.76,221.12,221.24,19694.0,221.63,221.76,221.12,221.24,19694.0
2019-11-25 12:30:00,221.13,221.29,220.85,221.18,103378.0,221.13,221.29,220.85,221.18,103378.0
2019-11-25 13:00:00,221.18,221.34,220.76,221.29,35746.0,221.18,221.34,220.76,221.29,35746.0
2019-11-25 13:30:00,221.33,221.6,221.0,221.47,15738.0,221.33,221.6,221.0,221.47,15738.0
2019-11-25 14:00:00,221.4,222.36,221.21,222.2,118654.0,221.4,222.36,221.21,222.2,118654.0
2019-11-25 14:30:00,222.16,222.3,221.93,222.17,45304.0,222.16,222.3,221.93,222.17,45304.0
2019-11-25 15:00:00,222.22,222.63,221.96,222.44,95077.0,222.22,222.63,221.96,222.44,95077.0
2019-11-25 15:30:00,222.49,223.61,222.14,223.28,168634.0,222.49,223.61,222.14,223.28,168634.0
2019-11-26 09:30:00,223.66,223.73,220.22,220.5,66438.0,223.66,223.73,220.22,220.5,66438.0
2019-11-26 10:00:00,220.48,221.93,220.47,220.94,57884.0,220.48,221.93,220.47,220.94,57884.0
2019-11-26 10:30:00,220.88,221.15,218.97,220.04,255426.0,220.88,221.15,218.97,220.04,255426.0
2019-11-26 11:00:00,220.04,220.15,219.07,219.56,62045.0,220.04,220.15,219.07,219.56,62045.0
2019-11-26 11:30:00,219.57,220.38,219.47,220.05,45755.0,219.57,220.38,219.47,220.05,45755.0
2019-11-26 12:00:00,219.99,220.26,219.48,219.79,46016.0,219.99,220.26,219.48,219.79,46016.0
2019-11-26 12:30:00,219.79,220.09,218.71,219.62,54046.0,219.79,220.09,218.71,219.62,54046.0
2019-11-26 13:00:00,219.7,220.09,219.23,220.0,40434.0,219.7,220.09,219.23,220.0,40434.0
2019-11-26 13:30:00,220.09,220.09,218.99,218.99,101416.0,220.09,220.09,218.99,218.99,101416.0
2019-11-26 14:00:00,218.99,219.35,218.77,218.86,35612.0,218.99,219.35,218.77,218.86,35612.0
2019-11-26 14:30:00,218.9,219.17,218.6,218.99,25418.0,218.9,219.17,218.6,218.99,25418.0
2019-11-26 15:00:00,219.01,219.28,218.23,218.49,51358.0,219.01,219.28,218.23,218.49,51358.0
2019-11-26 15:30:00,218.53,219.42,218.52,218.94,138341.0,218.53,219.42,218.52,218.94,138341.0
2019-11-27 09:30:00,219.16,219.81,218.07,218.72,38834.0,219.16,219.81,218.07,218.72,38834.0
2019-11-27 10:00:00,218.86,219.83,218.56,219.38,46714.0,218.86,219.83,218.56,219.38,46714.0
2019-11-27 10:30:00,219.43,219.46,218.55,218.55,29008.0,219.43,219.46,218.55,218.55,29008.0
2019-11-27 11:00:00,218.5,219.24,218.5,219.11,16200.0,218.5,219.24,218.5,219.11,16200.0
2019-11-27 11:30:00,219.33,219.75,219.14,219.65,37045.0,219.33,219.75,219.14,219.65,37045.0
2019-11-27 12:00:00,219.63,220.72,219.63,220.69,49111.0,219.63,220.72,219.63,220.69,49111.0
2019-11-27 12:30:00,220.66,220.99,220.14,220.48,21593.0,220.66,220.99,220.14,220.48,21593.0
2019-11-27 13:00:00,220.57,220.75,220.21,220.21,19130.0,220.57,220.75,220.21,220.21,19130.0
2019-11-27 13:30:00,220.2,220.25,219.7,219.7,14783.0,220.2,220.25,219.7,219.7,14783.0
2019-11-27 14:00:00,219.69,220.56,219.54,220.51,24296.0,219.69,220.56,219.54,220.51,24296.0
2019-11-27 14:30:00,220.59,220.62,219.52,219.53,36229.0,220.59,220.62,219.52,219.53,36229.0
2019-11-27 15:00:00,219.5,220.3,219.38,220.18,25017.0,219.5,220.3,219.38,220.18,25017.0
2019-11-27 15:30:00,220.18,220.36,219.96,220.09,76077.0,220.18,220.36,219.96,220.09,76077.0
2019-11-29 09:30:00,220.39,221.41,220.03,220.95,35183.0,220.39,221.41,220.03,220.95,35183.0
2019-11-29 10:00:00,221.06,221.93,220.77,221.48,17078.0,221.06,221.93,220.77,221.48,17078.0
2019-11-29 10:30:00,221.4,221.58,220.11,221.26,22642.0,221.4,221.58,220.11,221.26,22642.0
2019-11-29 11:00:00,221.24,221.62,221.08,221.47,12768.0,221.24,221.62,221.08,221.47,12768.0
2019-11-29 11:30:00,221.46,222.09,221.33,221.92,26243.0,221.46,222.09,221.33,221.92,26243.0
2019-11-29 12:00:00,222.01,222.19,221.46,221.51,21868.0,222.01,222.19,221.46,221.51,21868.0
2019-11-29 12:30:00,221.49,222.42,221.49,221.77,80441.0,221.49,222.42,221.49,221.77,80441.0
2019-12-02 09:30:00,222.96,223.41,220.69,220.99,40535.0,222.96,223.41,220.69,220.99,40535.0
2019-12-02 10:00:00,220.99,221.51,220.17,220.23,22670.0,220.99,221.51,220.17,220.23,22670.0
2019-12-02 10:30:00,220.17,220.92,219.56,219.77,24463.0,220.17,220.92,219.56,219.77,24463.0
2019-12-02 11:00:00,219.73,219.9,218.61,219.01,23935.0,219.73,219.9,218.61,219.01,23935.0
2019-12-02 11:30:00,218.97,219.78,218.41,219.4,26173.0,218.97,219.78,218.41,219.4,26173.0
2019-12-02 12:00:00,219.34,220.21,219.33,219.55,18409.0,219.34,220.21,219.33,219.55,18409.0
2019-12-02 12:30:00,219.55,219.55,218.83,219.12,24998.0,219.55,219.55,218.83,219.12,24998.0
2019-12-02 13:00:00,219.14,219.92,219.14,219.79,20080.0,219.14,219.92,219.14,219.79,20080.0
2019-12-02 13:30:00,219.75,220.34,219.73,220.14,18297.0,219.75,220.34,219.73,220.14,18297.0
2019-12-02 14:00:00,220.17,221.24,220.1,221.24,21189.0,220.17,221.24,220.1,221.24,21189.0
2019-12-02 14:30:00,221.29,221.43,220.89,220.91,26262.0,221.29,221.43,220.89,220.91,26262.0
2019-12-02 15:00:00,220.95,221.33,220.47,221.33,45108.0,220.95,221.33,220.47,221.33,45108.0
2019-12-02 15:30:00,221.3,221.87,220.76,220.79,236852.0,221.3,221.87,220.76,220.79,236852.0
2019-12-03 09:30:00,219.61,221.38,218.39,221.19,56475.0,219.61,221.38,218.39,221.19,56475.0
2019-12-03 10:00:00,221.08,221.57,220.61,221.19,51414.0,221.08,221.57,220.61,221.19,51414.0
2019-12-03 10:30:00,221.33,222.75,221.16,221.64,36886.0,221.33,222.75,221.16,221.64,36886.0
2019-12-03 11:00:00,221.59,222.18,220.86,221.67,19318.0,221.59,222.18,220.86,221.67,19318.0
2019-12-03 11:30:00,221.61,221.93,220.89,221.83,27116.0,221.61,221.93,220.89,221.83,27116.0
2019-12-03 12:00:00,221.77,222.16,221.42,222.05,35710.0,221.77,222.16,221.42,222.05,35710.0
2019-12-03 12:30:00,222.05,222.09,221.56,221.63,30455.0,222.05,222.09,221.56,221.63,30455.0
2019-12-03 13:00:00,221.68,221.9,221.55,221.83,30835.0,221.68,221.9,221.55,221.83,30835.0
2019-12-03 13:30:00,221.76,221.88,220.93,220.93,33134.0,221.76,221.88,220.93,220.93,33134.0
2019-12-03 14:00:00,220.93,221.07,220.36,220.72,31549.0,220.93,221.07,220.36,220.72,31549.0
2019-12-03 14:30:00,220.77,220.93,220.66,220.74,19467.0,220.77,220.93,220.66,220.74,19467.0
2019-12-03 15:00:00,220.79,221.55,220.55,221.55,57676.0,220.79,221.55,220.55,221.55,57676.0
2019-12-03 15:30:00,221.55,221.55,220.94,221.13,119468.0,221.55,221.55,220.94,221.13,119468.0
2019-12-04 09:30:00,222.0,222.61,221.22,221.49,34794.0,222.0,222.61,221.22,221.49,34794.0
2019-12-04 10:00:00,221.5,222.18,221.27,221.36,54977.0,221.5,222.18,221.27,221.36,54977.0
2019-12-04 10:30:00,221.31,223.13,221.07,222.52,43023.0,221.31,223.13,221.07,222.52,43023.0
2019-12-04 11:00:00,222.66,222.96,222.04,222.42,15234.0,222.66,222.96,222.04,222.42,15234.0
2019-12-04 11:30:00,222.4,223.21,221.92,221.99,22240.0,222.4,223.21,221.92,221.99,22240.0
2019-12-04 12:00:00,221.92,223.01,221.8,222.81,32573.0,221.92,223.01,221.8,222.81,32573.0
2019-12-04 12:30:00,222.83,223.21,222.64,223.18,17103.0,222.83,223.21,222.64,223.18,17103.0
2019-12-04 13:00:00,223.16,223.42,222.9,223.08,14505.0,223.16,223.42,222.9,223.08,14505.0
2019-12-04 13:30:00,223.06,223.24,222.66,223.21,36871.0,223.06,223.24,222.66,223.21,36871.0
2019-12-04 14:00:00,223.22,223.81,223.05,223.73,29705.0,223.22,223.81,223.05,223.73,29705.0
2019-12-04 14:30:00,223.69,223.69,223.01,223.36,22434.0,223.69,223.69,223.01,223.36,22434.0
2019-12-04 15:00:00,223.32,223.5,223.11,223.43,32412.0,223.32,223.5,223.11,223.43,32412.0
2019-12-04 15:30:00,223.49,224.08,223.44,223.95,153350.0,223.49,224.08,223.44,223.95,153350.0
2019-12-05 09:30:00,223.77,224.31,221.56,222.34,50601.0,223.77,224.31,221.56,222.34,50601.0
2019-12-05 10:00:00,222.37,222.6,221.34,222.23,56611.0,222.37,222.6,221.34,222.23,56611.0
2019-12-05 10:30:00,222.21,222.76,221.94,222.49,22327.0,222.21,222.76,221.94,222.49,22327.0
2019-12-05 11:00:00,222.5,222.8,222.26,222.53,22223.0,222.5,222.8,222.26,222.53,22223.0
2019-12-05 11:30:00,222.7,223.15,222.31,222.6,23414.0,222.7,223.15,222.31,222.6,23414.0
2019-12-05 12:00:00,222.6,223.24,222.39,222.64,18311.0,222.6,223.24,222.39,222.64,18311.0
2019-12-05 12:30:00,222.55,222.82,222.34,222.65,17822.0,222.55,222.82,222.34,222.65,17822.0
2019-12-05 13:00:00,222.78,223.12,222.61,222.67,10687.0,222.78,223.12,222.61,222.67,10687.0
2019-12-05 13:30:00,222.72,223.23,222.67,222.98,23229.0,222.72,223.23,222.67,222.98,23229.0
2019-12-05 14:00:00,222.98,222.98,222.13,222.82,25815.0,222.98,222.98,222.13,222.82,25815.0
2019-12-05 14:30:00,222.77,223.09,222.23,222.76,27559.0,222.77,223.09,222.23,222.76,27559.0
2019-12-05 15:00:00,222.88,223.25,222.78,222.79,16073.0,222.88,223.25,222.78,222.79,16073.0
2019-12-05 15:30:00,222.76,223.14,222.72,223.13,101890.0,222.76,223.14,222.72,223.13,101890.0
2019-12-06 09:30:00,224.17,224.66,221.2,222.16,50549.0,224.17,224.66,221.2,222.16,50549.0
2019-12-06 10:00:00,221.96,223.01,220.36,221.31,98869.0,221.96,223.01,220.36,221.31,98869.0
2019-12-06 10:30:00,221.31,222.34,220.77,222.27,62545.0,221.31,222.34,220.77,222.27,62545.0
2019-12-06 11:00:00,222.36,222.93,222.11,222.59,29735.0,222.36,222.93,222.11,222.59,29735.0
2019-12-06 11:30:00,222.62,222.73,221.46,221.74,24538.0,222.62,222.73,221.46,221.74,24538.0
2019-12-06 12:00:00,221.74,223.25,221.7,223.0,28722.0,221.74,223.25,221.7,223.0,28722.0
2019-12-06 12:30:00,222.91,223.22,222.72,222.88,28573.0,222.91,223.22,222.72,222.88,28573.0
2019-12-06 13:00:00,223.07,223.74,223.07,223.61,11924.0,223.07,223.74,223.07,223.61,11924.0
2019-12-06 13:30:00,223.7,224.01,223.29,223.29,24963.0,223.7,224.01,223.29,223.29,24963.0
2019-12-06 14:00:00,223.22,223.31,222.75,222.99,30931.0,223.22,223.31,222.75,222.99,30931.0
2019-12-06 14:30:00,222.95,223.31,222.73,223.2,69600.0,222.95,223.31,222.73,223.2,69600.0
2019-12-06 15:00:00,223.23,223.26,222.96,223.01,25055.0,223.23,223.26,222.96,223.01,25055.0
2019-12-06 15:30:00,223.0,223.48,222.96,223.26,108713.0,223.0,223.48,222.96,223.26,108713.0
2019-12-09 09:30:00,222.99,225.66,222.99,224.63,77869.0,222.99,225.66,222.99,224.63,77869.0
2019-12-09 10:00:00,224.7,224.8,222.67,223.32,73481.0,224.7,224.8,222.67,223.32,73481.0
2019-12-09 10:30:00,223.21,223.42,222.71,223.36,37276.0,223.21,223.42,222.71,223.36,37276.0
2019-12-09 11:00:00,223.34,223.42,222.34,222.42,52537.0,223.34,223.42,222.34,222.42,52537.0
2019-12-09 11:30:00,222.4,222.48,220.9,220.98,158441.0,222.4,222.48,220.9,220.98,158441.0
2019-12-09 12:00:00,220.98,221.09,220.05,220.35,104648.0,220.98,221.09,220.05,220.35,104648.0
2019-12-09 12:30:00,220.4,220.77,219.32,220.07,84066.0,220.4,220.77,219.32,220.07,84066.0
2019-12-09 13:00:00,220.13,220.41,219.39,219.78,46171.0,220.13,220.41,219.39,219.78,46171.0
2019-12-09 13:30:00,219.8,220.3,219.65,219.73,80975.0,219.8,220.3,219.65,219.73,80975.0
2019-12-09 14:00:00,219.84,220.33,219.75,219.82,34989.0,219.84,220.33,219.75,219.82,34989.0
2019-12-09 14:30:00,219.86,220.15,219.28,219.42,60646.0,219.86,220.15,219.28,219.42,60646.0
2019-12-09 15:00:00,219.46,220.03,219.39,219.85,88232.0,219.46,220.03,219.39,219.85,88232.0
2019-12-09 15:30:00,219.91,220.17,219.19,219.36,193831.0,219.91,220.17,219.19,219.36,193831.0
2019-12-10 09:30:00,219.42,221.07,218.5,220.55,71863.0,219.42,221.07,218.5,220.55,71863.0
2019-12-10 10:00:00,220.55,221.87,220.25,221.63,72556.0,220.55,221.87,220.25,221.63,72556.0
2019-12-10 10:30:00,221.7,221.78,221.12,221.3,40689.0,221.7,221.78,221.12,221.3,40689.0
2019-12-10 11:00:00,221.44,221.6,220.43,220.43,77066.0,221.44,221.6,220.43,220.43,77066.0
2019-12-10 11:30:00,220.56,221.09,220.24,220.63,62282.0,220.56,221.09,220.24,220.63,62282.0
2019-12-10 12:00:00,220.76,220.84,220.32,220.73,29341.0,220.76,220.84,220.32,220.73,29341.0
2019-12-10 12:30:00,220.75,221.25,220.64,221.19,28604.0,220.75,221.25,220.64,221.19,28604.0
2019-12-10 13:00:00,221.11,221.5,220.97,220.97,31476.0,221.11,221.5,220.97,220.97,31476.0
2019-12-10 13:30:00,221.1,221.35,220.94,220.95,20968.0,221.1,221.35,220.94,220.95,20968.0
2019-12-10 14:00:00,220.88,221.32,220.72,221.32,18984.0,220.88,221.32,220.72,221.32,18984.0
2019-12-10 14:30:00,221.36,221.43,221.03,221.03,29898.0,221.36,221.43,221.03,221.03,29898.0
2019-12-10 15:00:00,221.04,221.25,220.67,220.74,34163.0,221.04,221.25,220.67,220.74,34163.0
2019-12-10 15:30:00,220.81,220.84,220.21,220.27,140276.0,220.81,220.84,220.21,220.27,140276.0
2019-12-11 09:30:00,221.91,223.96,220.96,222.68,134531.0,221.91,223.96,220.96,222.68,134531.0
2019-12-11 10:00:00,222.65,224.27,222.5,222.96,50003.0,222.65,224.27,222.5,222.96,50003.0
2019-12-11 10:30:00,223.09,223.18,222.56,222.76,19609.0,223.09,223.18,222.56,222.76,19609.0
2019-12-11 11:00:00,222.79,222.79,221.91,222.12,24822.0,222.79,222.79,221.91,222.12,24822.0
2019-12-11 11:30:00,222.09,222.19,221.17,221.17,16243.0,222.09,222.19,221.17,221.17,16243.0
2019-12-11 12:00:00,221.2,221.85,221.2,221.5,24938.0,221.2,221.85,221.2,221.5,24938.0
2019-12-11 12:30:00,221.64,222.05,221.44,221.44,10700.0,221.64,222.05,221.44,221.44,10700.0
2019-12-11 13:00:00,221.36,221.43,220.84,221.06,15684.0,221.36,221.43,220.84,221.06,15684.0
2019-12-11 13:30:00,221.01,221.01,220.06,220.22,20503.0,221.01,221.01,220.06,220.22,20503.0
2019-12-11 14:00:00,220.11,221.07,220.0,220.12,29549.0,220.11,221.07,220.0,220.12,29549.0
2019-12-11 14:30:00,220.12,220.38,219.67,220.27,30102.0,220.12,220.38,219.67,220.27,30102.0
2019-12-11 15:00:00,220.28,220.53,219.74,219.91,33326.0,220.28,220.53,219.74,219.91,33326.0
2019-12-11 15:30:00,219.91,220.09,219.58,220.0,71865.0,219.91,220.09,219.58,220.0,71865.0
2019-12-12 09:30:00,219.71,221.16,219.38,221.0,59703.0,219.71,221.16,219.38,221.0,59703.0
2019-12-12 10:00:00,220.85,222.55,220.85,221.61,95092.0,220.85,222.55,220.85,221.61,95092.0
2019-12-12 10:30:00,221.71,221.93,220.84,221.37,53469.0,221.71,221.93,220.84,221.37,53469.0
2019-12-12 11:00:00,221.37,221.37,219.89,220.05,29239.0,221.37,221.37,219.89,220.05,29239.0
2019-12-12 11:30:00,219.93,220.42,219.35,219.68,32845.0,219.93,220.42,219.35,219.68,32845.0
2019-12-12 12:00:00,219.68,220.05,219.16,219.46,48873.0,219.68,220.05,219.16,219.46,48873.0
2019-12-12 12:30:00,219.48,220.38,219.35,220.06,37909.0,219.48,220.38,219.35,220.06,37909.0
2019-12-12 13:00:00,220.18,220.83,220.12,220.36,40541.0,220.18,220.83,220.12,220.36,40541.0
2019-12-12 13:30:00,220.32,220.34,219.76,220.2,24127.0,220.32,220.34,219.76,220.2,24127.0
2019-12-12 14:00:00,220.05,220.44,219.68,220.38,32802.0,220.05,220.44,219.68,220.38,32802.0
2019-12-12 14:30:00,220.48,221.66,220.36,220.51,34475.0,220.48,221.66,220.36,220.51,34475.0
2019-12-12 15:00:00,220.53,221.09,220.53,220.74,35368.0,220.53,221.09,220.53,220.74,35368.0
2019-12-12 15:30:00,220.74,220.82,220.31,220.53,121983.0,220.74,220.82,220.31,220.53,121983.0
2019-12-13 09:30:00,220.19,221.37,219.33,220.47,51265.0,220.19,221.37,219.33,220.47,51265.0
2019-12-13 10:00:00,220.4,221.62,220.25,220.45,33816.0,220.4,221.62,220.25,220.45,33816.0
2019-12-13 10:30:00,220.48,220.8,219.3,219.32,27455.0,220.48,220.8,219.3,219.32,27455.0
2019-12-13 11:00:00,219.31,219.77,218.27,218.61,44518.0,219.31,219.77,218.27,218.61,44518.0
2019-12-13 11:30:00,218.65,219.5,218.41,219.31,44446.0,218.65,219.5,218.41,219.31,44446.0
2019-12-13 12:00:00,219.37,219.96,219.34,219.39,38126.0,219.37,219.96,219.34,219.39,38126.0
2019-12-13 12:30:00,219.42,219.63,219.26,219.52,33086.0,219.42,219.63,219.26,219.52,33086.0
2019-12-13 13:00:00,219.48,219.59,218.57,218.73,107004.0,219.48,219.59,218.57,218.73,107004.0
2019-12-13 13:30:00,218.7,218.87,218.11,218.32,135337.0,218.7,218.87,218.11,218.32,135337.0
2019-12-13 14:00:00,218.42,219.2,218.33,218.96,29985.0,218.42,219.2,218.33,218.96,29985.0
2019-12-13 14:30:00,218.96,219.04,218.54,218.78,48185.0,218.96,219.04,218.54,218.78,48185.0
2019-12-13 15:00:00,218.72,218.8,217.83,218.33,144799.0,218.72,218.8,217.83,218.33,144799.0
2019-12-13 15:30:00,218.37,219.13,218.32,218.93,132730.0,218.37,219.13,218.32,218.93,132730.0
2019-12-16 09:30:00,220.5,221.86,219.5,220.25,65375.0,220.5,221.86,219.5,220.25,65375.0
2019-12-16 10:00:00,220.15,221.29,219.65,220.4,125938.0,220.15,221.29,219.65,220.4,125938.0
2019-12-16 10:30:00,220.36,220.99,220.35,220.52,108072.0,220.36,220.99,220.35,220.52,108072.0
2019-12-16 11:00:00,220.58,221.05,220.4,220.93,173380.0,220.58,221.05,220.4,220.93,173380.0
2019-12-16 11:30:00,220.9,221.77,220.58,221.4,113351.0,220.9,221.77,220.58,221.4,113351.0
2019-12-16 12:00:00,221.38,221.63,221.03,221.23,66240.0,221.38,221.63,221.03,221.23,66240.0
2019-12-16 12:30:00,221.21,221.41,221.07,221.29,45000.0,221.21,221.41,221.07,221.29,45000.0
2019-12-16 13:00:00,221.31,221.37,220.82,220.91,56739.0,221.31,221.37,220.82,220.91,56739.0
2019-12-16 13:30:00,220.87,221.05,219.58,220.79,98274.0,220.87,221.05,219.58,220.79,98274.0
2019-12-16 14:00:00,220.81,221.05,220.35,220.73,39223.0,220.81,221.05,220.35,220.73,39223.0
2019-12-16 14:30:00,220.72,220.72,219.65,219.81,86681.0,220.72,220.72,219.65,219.81,86681.0
2019-12-16 15:00:00,219.83,220.27,219.63,219.72,80171.0,219.83,220.27,219.63,219.72,80171.0
2019-12-16 15:30:00,219.7,220.02,219.33,219.43,150912.0,219.7,220.02,219.33,219.43,150912.0
2019-12-17 09:30:00,219.7,219.73,216.01,219.45,137230.0,219.7,219.73,216.01,219.45,137230.0
2019-12-17 10:00:00,219.3,219.4,217.78,218.24,80272.0,219.3,219.4,217.78,218.24,80272.0
2019-12-17 10:30:00,218.24,218.87,217.96,218.63,44033.0,218.24,218.87,217.96,218.63,44033.0
2019-12-17 11:00:00,218.7,219.18,218.49,218.9,27286.0,218.7,219.18,218.49,218.9,27286.0
2019-12-17 11:30:00,218.97,219.12,217.97,217.97,35465.0,218.97,219.12,217.97,217.97,35465.0
2019-12-17 12:00:00,218.02,218.02,217.42,217.51,43313.0,218.02,218.02,217.42,217.51,43313.0
2019-12-17 12:30:00,217.51,217.74,217.39,217.5,27963.0,217.51,217.74,217.39,217.5,27963.0
2019-12-17 13:00:00,217.5,217.56,216.95,217.02,29731.0,217.5,217.56,216.95,217.02,29731.0
2019-12-17 13:30:00,217.06,217.42,216.89,217.42,34494.0,217.06,217.42,216.89,217.42,34494.0
2019-12-17 14:00:00,217.44,217.96,217.28,217.6,36999.0,217.44,217.96,217.28,217.6,36999.0
2019-12-17 14:30:00,217.6,217.65,217.24,217.48,32737.0,217.6,217.65,217.24,217.48,32737.0
2019-12-17 15:00:00,217.45,217.54,217.19,217.24,65611.0,217.45,217.54,217.19,217.24,65611.0
2019-12-17 15:30:00,217.23,217.74,216.73,217.62,244916.0,217.23,217.74,216.73,217.62,244916.0
2019-12-18 09:30:00,217.83,219.17,217.77,218.44,87090.0,217.83,219.17,217.77,218.44,87090.0
2019-12-18 10:00:00,218.6,219.14,217.49,218.22,79262.0,218.6,219.14,217.49,218.22,79262.0
2019-12-18 10:30:00,218.21,218.7,218.14,218.48,27573.0,218.21,218.7,218.14,218.48,27573.0
2019-12-18 11:00:00,218.35,218.69,217.9,218.58,37108.0,218.35,218.69,217.9,218.58,37108.0
2019-12-18 11:30:00,218.68,219.2,218.48,218.76,84188.0,218.68,219.2,218.48,218.76,84188.0
2019-12-18 12:00:00,218.8,218.87,218.54,218.73,48107.0,218.8,218.87,218.54,218.73,48107.0
2019-12-18 12:30:00,218.74,218.95,218.56,218.81,33980.0,218.74,218.95,218.56,218.81,33980.0
2019-12-18 13:00:00,218.89,219.92,218.89,219.66,60729.0,218.89,219.92,218.89,219.66,60729.0
2019-12-18 13:30:00,219.66,219.72,219.06,219.29,27625.0,219.66,219.72,219.06,219.29,27625.0
2019-12-18 14:00:00,219.33,219.65,219.28,219.5,30484.0,219.33,219.65,219.28,219.5,30484.0
2019-12-18 14:30:00,219.55,219.62,218.94,219.19,43434.0,219.55,219.62,218.94,219.19,43434.0
2019-12-18 15:00:00,219.17,219.36,218.78,218.78,30436.0,219.17,219.36,218.78,218.78,30436.0
2019-12-18 15:30:00,218.9,219.54,218.81,219.35,81344.0,218.9,219.54,218.81,219.35,81344.0
2019-12-19 09:30:00,220.01,220.68,218.09,218.09,46662.0,220.01,220.68,218.09,218.09,46662.0
2019-12-19 10:00:00,218.19,218.19,216.97,218.13,39047.0,218.19,218.19,216.97,218.13,39047.0
2019-12-19 10:30:00,218.06,218.98,217.84,218.79,21427.0,218.06,218.98,217.84,218.79,21427.0
2019-12-19 11:00:00,218.78,218.84,218.16,218.55,52624.0,218.78,218.84,218.16,218.55,52624.0
2019-12-19 11:30:00,218.53,219.28,218.45,219.19,28157.0,218.53,219.28,218.45,219.19,28157.0
2019-12-19 12:00:00,219.14,219.25,219.03,219.17,19335.0,219.14,219.25,219.03,219.17,19335.0
2019-12-19 12:30:00,219.16,219.41,218.94,219.25,24200.0,219.16,219.41,218.94,219.25,24200.0
2019-12-19 13:00:00,219.26,219.28,218.98,219.23,20416.0,219.26,219.28,218.98,219.23,20416.0
2019-12-19 13:30:00,219.21,219.39,218.84,218.91,44330.0,219.21,219.39,218.84,218.91,44330.0
2019-12-19 14:00:00,218.86,219.09,218.33,218.33,28925.0,218.86,219.09,218.33,218.33,28925.0
2019-12-19 14:30:00,218.33,218.47,218.1,218.1,26531.0,218.33,218.47,218.1,218.1,26531.0
2019-12-19 15:00:00,218.13,218.16,217.24,217.25,69054.0,218.13,218.16,217.24,217.25,69054.0
2019-12-19 15:30:00,217.28,217.85,217.13,217.78,193198.0,217.28,217.85,217.13,217.78,193198.0
2019-12-20 09:30:00,218.6,219.62,217.0,219.07,433310.0,218.6,219.62,217.0,219.07,433310.0
2019-12-20 10:00:00,219.05,219.1,218.16,218.93,35305.0,219.05,219.1,218.16,218.93,35305.0
2019-12-20 10:30:00,219.05,219.24,218.84,218.88,25163.0,219.05,219.24,218.84,218.88,25163.0
2019-12-20 11:00:00,218.9,219.5,218.9,219.17,36702.0,218.9,219.5,218.9,219.17,36702.0
2019-12-20 11:30:00,219.2,219.23,218.72,218.75,28870.0,219.2,219.23,218.72,218.75,28870.0
2019-12-20 12:00:00,218.75,219.28,218.75,219.24,27924.0,218.75,219.28,218.75,219.24,27924.0
2019-12-20 12:30:00,219.19,219.31,218.89,219.09,37275.0,219.19,219.31,218.89,219.09,37275.0
2019-12-20 13:00:00,219.07,219.34,219.03,219.18,33513.0,219.07,219.34,219.03,219.18,33513.0
2019-12-20 13:30:00,219.19,219.33,218.99,219.15,28745.0,219.19,219.33,218.99,219.15,28745.0
2019-12-20 14:00:00,219.18,219.48,218.98,219.31,49014.0,219.18,219.48,218.98,219.31,49014.0
2019-12-20 14:30:00,219.31,219.38,219.05,219.13,92693.0,219.31,219.38,219.05,219.13,92693.0
2019-12-20 15:00:00,219.12,219.93,218.97,219.93,132626.0,219.12,219.93,218.97,219.93,132626.0
2019-12-20 15:30:00,219.93,221.02,219.84,220.78,249976.0,219.93,221.02,219.84,220.78,249976.0
2019-12-23 09:30:00,221.05,222.87,220.72,221.65,53586.0,221.05,222.87,220.72,221.65,53586.0
2019-12-23 10:00:00,221.62,221.85,219.68,219.98,28010.0,221.62,221.85,219.68,219.98,28010.0
2019-12-23 10:30:00,220.02,220.92,219.96,220.58,16274.0,220.02,220.92,219.96,220.58,16274.0
2019-12-23 11:00:00,220.58,220.67,219.93,220.2,17229.0,220.58,220.67,219.93,220.2,17229.0
2019-12-23 11:30:00,220.09,220.44,220.06,220.4,23690.0,220.09,220.44,220.06,220.4,23690.0
2019-12-23 12:00:00,220.3,220.43,219.96,220.21,75430.0,220.3,220.43,219.96,220.21,75430.0
2019-12-23 12:30:00,220.25,220.34,219.7,220.3,55529.0,220.25,220.34,219.7,220.3,55529.0
2019-12-23 13:00:00,220.29,220.39,220.11,220.29,24028.0,220.29,220.39,220.11,220.29,24028.0
2019-12-23 13:30:00,220.25,220.37,220.04,220.16,20141.0,220.25,220.37,220.04,220.16,20141.0
2019-12-23 14:00:00,220.11,220.5,220.11,220.27,78676.0,220.11,220.5,220.11,220.27,78676.0
2019-12-23 14:30:00,220.24,220.79,220.13,220.4,43564.0,220.24,220.79,220.13,220.4,43564.0
2019-12-23 15:00:00,220.35,220.6,220.14,220.29,35125.0,220.35,220.6,220.14,220.29,35125.0
2019-12-23 15:30:00,220.28,220.35,219.7,219.98,118093.0,220.28,220.35,219.7,219.98,118093.0
2019-12-24 09:30:00,220.46,220.46,218.61,218.74,18509.0,220.46,220.46,218.61,218.74,18509.0
2019-12-24 10:00:00,218.73,219.16,218.5,219.07,12439.0,218.73,219.16,218.5,219.07,12439.0
2019-12-24 10:30:00,219.1,219.47,219.04,219.21,16813.0,219.1,219.47,219.04,219.21,16813.0
2019-12-24 11:00:00,219.25,219.54,219.07,219.34,25698.0,219.25,219.54,219.07,219.34,25698.0
2019-12-24 11:30:00,219.41,219.76,219.2,219.61,16689.0,219.41,219.76,219.2,219.61,16689.0
2019-12-24 12:00:00,219.64,220.0,219.57,219.57,31477.0,219.64,220.0,219.57,219.57,31477.0
2019-12-24 12:30:00,219.6,220.64,219.6,220.52,56534.0,219.6,220.64,219.6,220.52,56534.0
2019-12-26 09:30:00,220.6,220.9,219.11,220.12,16563.0,220.6,220.9,219.11,220.12,16563.0
2019-12-26 10:00:00,219.95,220.05,219.5,219.6,22077.0,219.95,220.05,219.5,219.6,22077.0
2019-12-26 10:30:00,219.55,219.56,218.62,218.62,14025.0,219.55,219.56,218.62,218.62,14025.0
2019-12-26 11:00:00,218.66,218.98,218.52,218.84,19445.0,218.66,218.98,218.52,218.84,19445.0
2019-12-26 11:30:00,218.81,218.9,218.4,218.48,16603.0,218.81,218.9,218.4,218.48,16603.0
2019-12-26 12:00:00,218.45,218.86,218.38,218.66,14660.0,218.45,218.86,218.38,218.66,14660.0
2019-12-26 12:30:00,218.73,219.25,218.61,219.21,13440.0,218.73,219.25,218.61,219.21,13440.0
2019-12-26 13:00:00,219.21,219.62,219.16,219.56,16395.0,219.21,219.62,219.16,219.56,16395.0
2019-12-26 13:30:00,219.56,219.77,219.45,219.5,17718.0,219.56,219.77,219.45,219.5,17718.0
2019-12-26 14:00:00,219.47,219.9,219.35,219.8,35960.0,219.47,219.9,219.35,219.8,35960.0
2019-12-26 14:30:00,219.87,220.17,219.86,219.87,39850.0,219.87,220.17,219.86,219.87,39850.0
2019-12-26 15:00:00,219.76,219.84,219.58,219.62,27634.0,219.76,219.84,219.58,219.62,27634.0
2019-12-26 15:30:00,219.63,220.31,219.48,220.27,108284.0,219.63,220.31,219.48,220.27,108284.0
2019-12-27 09:30:00,220.59,220.59,218.12,218.44,33175.0,220.59,220.59,218.12,218.44,33175.0
2019-12-27 10:00:00,218.7,219.59,218.45,219.46,35835.0,218.7,219.59,218.45,219.46,35835.0
2019-12-27 10:30:00,219.44,220.49,219.38,220.11,22681.0,219.44,220.49,219.38,220.11,22681.0
2019-12-27 11:00:00,220.03,220.9,219.93,220.8,24190.0,220.03,220.9,219.93,220.8,24190.0
2019-12-27 11:30:00,220.86,220.95,220.32,220.54,27555.0,220.86,220.95,220.32,220.54,27555.0
2019-12-27 12:00:00,220.51,220.68,220.16,220.31,34044.0,220.51,220.68,220.16,220.31,34044.0
2019-12-27 12:30:00,220.37,220.89,220.36,220.7,23327.0,220.37,220.89,220.36,220.7,23327.0
2019-12-27 13:00:00,220.71,221.33,220.62,220.77,75019.0,220.71,221.33,220.62,220.77,75019.0
2019-12-27 13:30:00,220.9,221.17,220.7,221.03,22191.0,220.9,221.17,220.7,221.03,22191.0
2019-12-27 14:00:00,221.03,221.23,220.79,220.81,31677.0,221.03,221.23,220.79,220.81,31677.0
2019-12-27 14:30:00,220.8,221.49,220.78,221.4,68636.0,220.8,221.49,220.78,221.4,68636.0
2019-12-27 15:00:00,221.37,221.4,220.64,220.79,53912.0,221.37,221.4,220.64,220.79,53912.0
2019-12-27 15:30:00,220.78,221.1,220.56,221.08,100130.0,220.78,221.1,220.56,221.08,100130.0
2019-12-30 09:30:00,220.38,221.95,217.54,219.17,51353.0,220.38,221.95,217.54,219.17,51353.0
2019-12-30 10:00:00,219.17,219.5,217.33,218.38,33076.0,219.17,219.5,217.33,218.38,33076.0
2019-12-30 10:30:00,218.44,218.88,217.83,218.03,27436.0,218.44,218.88,217.83,218.03,27436.0
2019-12-30 11:00:00,218.06,218.42,217.43,218.31,20295.0,218.06,218.42,217.43,218.31,20295.0
2019-12-30 11:30:00,218.34,218.88,218.11,218.67,14390.0,218.34,218.88,218.11,218.67,14390.0
2019-12-30 12:00:00,218.7,219.05,218.7,218.86,13499.0,218.7,219.05,218.7,218.86,13499.0
2019-12-30 12:30:00,218.84,219.11,218.84,218.84,19743.0,218.84,219.11,218.84,218.84,19743.0
2019-12-30 13:00:00,218.82,219.22,218.52,218.62,13887.0,218.82,219.22,218.52,218.62,13887.0
2019-12-30 13:30:00,218.55,218.89,218.39,218.72,18828.0,218.55,218.89,218.39,218.72,18828.0
2019-12-30 14:00:00,218.66,218.91,218.45,218.82,14864.0,218.66,218.91,218.45,218.82,14864.0
2019-12-30 14:30:00,218.79,219.21,218.71,218.86,27565.0,218.79,219.21,218.71,218.86,27565.0
2019-12-30 15:00:00,218.85,219.15,218.78,219.05,20118.0,218.85,219.15,218.78,219.05,20118.0
2019-12-30 15:30:00,219.08,219.3,218.76,219.09,103740.0,219.08,219.3,218.76,219.09,103740.0
2019-12-31 09:30:00,218.6,219.81,218.3,218.51,17147.0,218.6,219.81,218.3,218.51,17147.0
2019-12-31 10:00:00,218.5,218.94,217.95,218.02,23379.0,218.5,218.94,217.95,218.02,23379.0
2019-12-31 10:30:00,218.06,218.26,217.73,217.99,28798.0,218.06,218.26,217.73,217.99,28798.0
2019-12-31 11:00:00,217.92,218.12,217.47,217.63,20674.0,217.92,218.12,217.47,217.63,20674.0
2019-12-31 11:30:00,217.57,217.65,216.74,216.82,51506.0,217.57,217.65,216.74,216.82,51506.0
2019-12-31 12:00:00,216.78,217.44,216.7,217.25,33628.0,216.78,217.44,216.7,217.25,33628.0
2019-12-31 12:30:00,217.35,217.54,217.1,217.22,31358.0,217.35,217.54,217.1,217.22,31358.0
2019-12-31 13:00:00,217.18,217.7,217.1,217.45,54638.0,217.18,217.7,217.1,217.45,54638.0
2019-12-31 13:30:00,217.45,217.79,217.35,217.66,51351.0,217.45,217.79,217.35,217.66,51351.0
2019-12-31 14:00:00,217.68,217.69,217.1,217.57,39878.0,217.68,217.69,217.1,217.57,39878.0
2019-12-31 14:30:00,217.49,218.22,217.47,218.04,20255.0,217.49,218.22,217.47,218.04,20255.0
2019-12-31 15:00:00,218.07,218.3,217.87,217.91,49510.0,218.07,218.3,217.87,217.91,49510.0
2019-12-31 15:30:00,217.85,219.51,217.8,218.95,124991.0,217.85,219.51,217.8,218.95,124991.0
2020-01-02 09:30:00,220.24,220.66,216.95,218.23,60647.0,220.24,220.66,216.95,218.23,60647.0
2020-01-02 10:00:00,218.27,218.92,217.77,218.78,66308.0,218.27,218.92,217.77,218.78,66308.0
2020-01-02 10:30:00,218.79,219.01,218.43,219.01,66018.0,218.79,219.01,218.43,219.01,66018.0
2020-01-02 11:00:00,219.08,219.89,219.02,219.53,49857.0,219.08,219.89,219.02,219.53,49857.0
2020-01-02 11:30:00,219.48,219.7,218.74,219.47,60757.0,219.48,219.7,218.74,219.47,60757.0
2020-01-02 12:00:00,219.43,219.65,219.28,219.5,31416.0,219.43,219.65,219.28,219.5,31416.0
2020-01-02 12:30:00,219.53,219.73,219.12,219.67,49032.0,219.53,219.73,219.12,219.67,49032.0
2020-01-02 13:00:00,219.7,219.7,219.01,219.22,29179.0,219.7,219.7,219.01,219.22,29179.0
2020-01-02 13:30:00,219.2,219.32,218.92,219.08,31305.0,219.2,219.32,218.92,219.08,31305.0
2020-01-02 14:00:00,219.08,219.58,219.03,219.09,45965.0,219.08,219.58,219.03,219.09,45965.0
2020-01-02 14:30:00,219.08,219.43,218.97,218.98,59112.0,219.08,219.43,218.97,218.98,59112.0
2020-01-02 15:00:00,218.99,219.18,218.82,218.84,44187.0,218.99,219.18,218.82,218.84,44187.0
2020-01-02 15:30:00,218.84,219.65,218.53,219.45,193231.0,218.84,219.65,218.53,219.45,193231.0
2020-01-03 09:30:00,216.16,218.49,214.55,217.76,64122.0,216.16,218.49,214.55,217.76,64122.0
2020-01-03 10:00:00,217.48,218.3,216.9,218.24,39992.0,217.48,218.3,216.9,218.24,39992.0
2020-01-03 10:30:00,218.28,219.89,218.0,218.44,65087.0,218.28,219.89,218.0,218.44,65087.0
2020-01-03 11:00:00,218.35,218.59,217.65,217.86,19666.0,218.35,218.59,217.65,217.86,19666.0
2020-01-03 11:30:00,217.95,219.24,217.95,218.95,40825.0,217.95,219.24,217.95,218.95,40825.0
2020-01-03 12:00:00,219.01,219.48,219.0,219.19,17054.0,219.01,219.48,219.0,219.19,17054.0
2020-01-03 12:30:00,219.15,219.36,218.91,219.04,19161.0,219.15,219.36,218.91,219.04,19161.0
2020-01-03 13:00:00,219.05,219.18,218.27,218.7,21863.0,219.05,219.18,218.27,218.7,21863.0
2020-01-03 13:30:00,218.68,218.71,217.73,218.3,19330.0,218.68,218.71,217.73,218.3,19330.0
2020-01-03 14:00:00,218.28,218.85,217.67,218.68,25533.0,218.28,218.85,217.67,218.68,25533.0
2020-01-03 14:30:00,218.71,218.8,218.22,218.61,17604.0,218.71,218.8,218.22,218.61,17604.0
2020-01-03 15:00:00,218.68,218.8,218.11,218.19,25765.0,218.68,218.8,218.11,218.19,25765.0
2020-01-03 15:30:00,218.2,218.53,217.83,217.88,100280.0,218.2,218.53,217.83,217.88,100280.0
2020-01-06 09:30:00,217.73,220.84,216.91,220.63,81249.0,217.73,220.84,216.91,220.63,81249.0
2020-01-06 10:00:00,220.6,221.68,220.1,220.98,107503.0,220.6,221.68,220.1,220.98,107503.0
2020-01-06 10:30:00,221.01,221.77,220.77,221.4,36241.0,221.01,221.77,220.77,221.4,36241.0
2020-01-06 11:00:00,221.47,221.73,221.2,221.49,33713.0,221.47,221.73,221.2,221.49,33713.0
2020-01-06 11:30:00,221.51,221.89,221.41,221.61,39564.0,221.51,221.89,221.41,221.61,39564.0
2020-01-06 12:00:00,221.64,221.87,221.51,221.68,30969.0,221.64,221.87,221.51,221.68,30969.0
2020-01-06 12:30:00,221.58,221.94,221.54,221.89,25895.0,221.58,221.94,221.54,221.89,25895.0
2020-01-06 13:00:00,221.9,223.0,221.85,222.57,45883.0,221.9,223.0,221.85,222.57,45883.0
2020-01-06 13:30:00,222.69,223.08,222.69,222.8,30391.0,222.69,223.08,222.69,222.8,30391.0
2020-01-06 14:00:00,222.77,223.86,222.63,223.46,47201.0,222.77,223.86,222.63,223.46,47201.0
2020-01-06 14:30:00,223.43,223.91,223.05,223.57,41153.0,223.43,223.91,223.05,223.57,41153.0
2020-01-06 15:00:00,223.59,224.08,223.59,223.77,62577.0,223.59,224.08,223.59,223.77,62577.0
2020-01-06 15:30:00,223.77,224.35,223.36,224.04,123763.0,223.77,224.35,223.36,224.04,123763.0
2020-01-07 09:30:00,224.26,224.69,222.14,222.85,135553.0,224.26,224.69,222.14,222.85,135553.0
2020-01-07 10:00:00,223.06,223.76,222.28,223.76,66777.0,223.06,223.76,222.28,223.76,66777.0
2020-01-07 10:30:00,223.76,224.13,222.82,224.12,33181.0,223.76,224.13,222.82,224.12,33181.0
2020-01-07 11:00:00,224.13,224.5,223.64,224.17,37891.0,224.13,224.5,223.64,224.17,37891.0
2020-01-07 11:30:00,224.08,224.62,223.65,224.57,44532.0,224.08,224.62,223.65,224.57,44532.0
2020-01-07 12:00:00,224.59,225.52,224.56,225.39,39584.0,224.59,225.52,224.56,225.39,39584.0
2020-01-07 12:30:00,225.39,225.92,225.28,225.41,46865.0,225.39,225.92,225.28,225.41,46865.0
2020-01-07 13:00:00,225.39,225.47,224.91,225.08,26748.0,225.39,225.47,224.91,225.08,26748.0
2020-01-07 13:30:00,225.08,225.3,224.94,224.99,26386.0,225.08,225.3,224.94,224.99,26386.0
2020-01-07 14:00:00,224.96,224.96,223.73,223.97,23613.0,224.96,224.96,223.73,223.97,23613.0
2020-01-07 14:30:00,223.99,224.42,223.95,224.02,31805.0,223.99,224.42,223.95,224.02,31805.0
2020-01-07 15:00:00,224.05,224.58,223.95,224.58,41519.0,224.05,224.58,223.95,224.58,41519.0
2020-01-07 15:30:00,224.53,224.54,223.66,223.79,70030.0,224.53,224.54,223.66,223.79,70030.0
2020-01-08 09:30:00,225.89,228.54,224.91,228.54,123069.0,225.89,228.54,224.91,228.54,123069.0
2020-01-08 10:00:00,228.45,229.14,227.9,228.6,78910.0,228.45,229.14,227.9,228.6,78910.0
2020-01-08 10:30:00,228.6,229.91,228.55,229.84,77470.0,228.6,229.91,228.55,229.84,77470.0
2020-01-08 11:00:00,229.86,230.86,229.33,230.67,86742.0,229.86,230.86,229.33,230.67,86742.0
2020-01-08 11:30:00,230.34,231.59,229.92,231.58,109815.0,230.34,231.59,229.92,231.58,109815.0
2020-01-08 12:00:00,231.58,232.48,231.35,232.11,80962.0,231.58,232.48,231.35,232.11,80962.0
2020-01-08 12:30:00,232.13,232.16,231.36,231.88,47603.0,232.13,232.16,231.36,231.88,47603.0
2020-01-08 13:00:00,231.89,232.0,231.16,231.29,40810.0,231.89,232.0,231.16,231.29,40810.0
2020-01-08 13:30:00,231.26,231.26,229.83,230.01,61091.0,231.26,231.26,229.83,230.01,61091.0
2020-01-08 14:00:00,230.02,230.91,229.85,230.83,58733.0,230.02,230.91,229.85,230.83,58733.0
2020-01-08 14:30:00,230.85,231.6,230.6,231.55,71259.0,230.85,231.6,230.6,231.55,71259.0
2020-01-08 15:00:00,231.57,232.28,231.4,232.14,61705.0,231.57,232.28,231.4,232.14,61705.0
2020-01-08 15:30:00,232.09,232.7,230.95,231.15,193542.0,232.09,232.7,230.95,231.15,193542.0
2020-01-09 09:30:00,232.86,233.26,229.52,230.25,70223.0,232.86,233.26,229.52,230.25,70223.0
2020-01-09 10:00:00,230.31,230.77,228.84,228.94,68180.0,230.31,230.77,228.84,228.94,68180.0
2020-01-09 10:30:00,228.95,229.66,227.75,227.75,56039.0,228.95,229.66,227.75,227.75,56039.0
2020-01-09 11:00:00,227.78,228.25,227.27,228.2,50901.0,227.78,228.25,227.27,228.2,50901.0
2020-01-09 11:30:00,228.21,229.44,228.21,228.66,53855.0,228.21,229.44,228.21,228.66,53855.0
2020-01-09 12:00:00,228.56,229.1,228.1,228.39,21712.0,228.56,229.1,228.1,228.39,21712.0
2020-01-09 12:30:00,228.31,228.33,227.36,227.79,47094.0,228.31,228.33,227.36,227.79,47094.0
2020-01-09 13:00:00,227.84,228.39,227.67,228.34,31605.0,227.84,228.39,227.67,228.34,31605.0
2020-01-09 13:30:00,228.35,229.06,228.17,228.54,75238.0,228.35,229.06,228.17,228.54,75238.0
2020-01-09 14:00:00,228.5,229.47,228.35,229.47,32518.0,228.5,229.47,228.35,229.47,32518.0
2020-01-09 14:30:00,229.54,229.85,229.34,229.66,30300.0,229.54,229.85,229.34,229.66,30300.0
2020-01-09 15:00:00,229.7,230.06,229.63,229.96,35106.0,229.7,230.06,229.63,229.96,35106.0
2020-01-09 15:30:00,229.99,230.53,229.69,230.26,94033.0,229.99,230.53,229.69,230.26,94033.0
2020-01-10 09:30:00,231.69,231.69,229.23,229.66,53396.0,231.69,231.69,229.23,229.66,53396.0
2020-01-10 10:00:00,229.54,230.74,229.39,230.02,42911.0,229.54,230.74,229.39,230.02,42911.0
2020-01-10 10:30:00,230.02,230.03,228.97,229.2,25979.0,230.02,230.03,228.97,229.2,25979.0
2020-01-10 11:00:00,229.23,229.55,229.0,229.0,29343.0,229.23,229.55,229.0,229.0,29343.0
2020-01-10 11:30:00,228.92,229.1,228.6,228.6,25884.0,228.92,229.1,228.6,228.6,25884.0
2020-01-10 12:00:00,228.58,229.02,228.07,228.83,35393.0,228.58,229.02,228.07,228.83,35393.0
2020-01-10 12:30:00,228.83,229.07,228.71,228.89,20256.0,228.83,229.07,228.71,228.89,20256.0
2020-01-10 13:00:00,228.83,229.28,228.77,228.9,19040.0,228.83,229.28,228.77,228.9,19040.0
2020-01-10 13:30:00,228.94,229.11,228.53,228.56,24530.0,228.94,229.11,228.53,228.56,24530.0
2020-01-10 14:00:00,228.46,228.76,228.24,228.52,12924.0,228.46,228.76,228.24,228.52,12924.0
2020-01-10 14:30:00,228.51,229.02,228.25,229.02,39448.0,228.51,229.02,228.25,229.02,39448.0
2020-01-10 15:00:00,229.02,229.19,228.56,229.06,60337.0,229.02,229.19,228.56,229.06,60337.0
2020-01-10 15:30:00,229.09,229.25,228.57,228.95,182616.0,229.09,229.25,228.57,228.95,182616.0
2020-01-13 09:30:00,229.38,230.0,226.48,228.49,109669.0,229.38,230.0,226.48,228.49,109669.0
2020-01-13 10:00:00,228.38,229.84,228.38,228.99,52779.0,228.38,229.84,228.38,228.99,52779.0
2020-01-13 10:30:00,228.96,229.01,227.62,227.82,48884.0,228.96,229.01,227.62,227.82,48884.0
2020-01-13 11:00:00,227.7,227.7,226.32,226.32,39247.0,227.7,227.7,226.32,226.32,39247.0
2020-01-13 11:30:00,226.32,226.77,225.4,226.52,37532.0,226.32,226.77,225.4,226.52,37532.0
2020-01-13 12:00:00,226.46,227.11,226.26,226.56,18236.0,226.46,227.11,226.26,226.56,18236.0
2020-01-13 12:30:00,226.62,226.79,226.35,226.48,17694.0,226.62,226.79,226.35,226.48,17694.0
2020-01-13 13:00:00,226.43,226.47,225.63,225.64,23195.0,226.43,226.47,225.63,225.64,23195.0
2020-01-13 13:30:00,225.65,225.72,224.56,224.72,41648.0,225.65,225.72,224.56,224.72,41648.0
2020-01-13 14:00:00,224.75,225.79,224.68,225.79,28186.0,224.75,225.79,224.68,225.79,28186.0
2020-01-13 14:30:00,225.76,226.28,225.35,226.05,48656.0,225.76,226.28,225.35,226.05,48656.0
2020-01-13 15:00:00,226.13,226.6,226.05,226.44,22268.0,226.13,226.6,226.05,226.44,22268.0
2020-01-13 15:30:00,226.44,226.75,225.95,226.38,80552.0,226.44,226.75,225.95,226.38,80552.0
2020-01-14 09:30:00,226.44,227.01,225.53,225.86,78440.0,226.44,227.01,225.53,225.86,78440.0
2020-01-14 10:00:00,226.0,227.25,225.67,227.15,50620.0,226.0,227.25,225.67,227.15,50620.0
2020-01-14 10:30:00,227.23,227.38,226.65,226.66,26575.0,227.23,227.38,226.65,226.66,26575.0
2020-01-14 11:00:00,226.7,227.45,226.69,227.33,22469.0,226.7,227.45,226.69,227.33,22469.0
2020-01-14 11:30:00,227.34,227.64,227.1,227.29,11041.0,227.34,227.64,227.1,227.29,11041.0
2020-01-14 12:00:00,227.24,227.75,227.14,227.63,22726.0,227.24,227.75,227.14,227.63,22726.0
2020-01-14 12:30:00,227.66,228.18,227.63,227.92,38851.0,227.66,228.18,227.63,227.92,38851.0
2020-01-14 13:00:00,227.97,228.3,227.61,228.11,23698.0,227.97,228.3,227.61,228.11,23698.0
2020-01-14 13:30:00,228.03,228.19,227.17,227.66,30596.0,228.03,228.19,227.17,227.66,30596.0
2020-01-14 14:00:00,227.66,228.89,227.42,228.89,23317.0,227.66,228.89,227.42,228.89,23317.0
2020-01-14 14:30:00,228.8,229.29,228.49,228.59,30714.0,228.8,229.29,228.49,228.59,30714.0
2020-01-14 15:00:00,228.73,228.84,228.2,228.33,19562.0,228.73,228.84,228.2,228.33,19562.0
2020-01-14 15:30:00,228.33,229.8,228.3,229.79,176255.0,228.33,229.8,228.3,229.79,176255.0
2020-01-15 09:30:00,229.7,231.4,228.78,230.41,82685.0,229.7,231.4,228.78,230.41,82685.0
2020-01-15 10:00:00,230.43,231.46,230.24,230.92,43229.0,230.43,231.46,230.24,230.92,43229.0
2020-01-15 10:30:00,231.04,232.47,231.04,232.0,46083.0,231.04,232.47,231.04,232.0,46083.0
2020-01-15 11:00:00,232.02,232.28,231.7,232.28,75012.0,232.02,232.28,231.7,232.28,75012.0
2020-01-15 11:30:00,232.28,232.63,232.11,232.63,32591.0,232.28,232.63,232.11,232.63,32591.0
2020-01-15 12:00:00,232.65,233.54,232.64,233.4,54717.0,232.65,233.54,232.64,233.4,54717.0
2020-01-15 12:30:00,233.37,233.66,232.61,232.94,83364.0,233.37,233.66,232.61,232.94,83364.0
2020-01-15 13:00:00,233.03,233.4,232.64,233.1,66323.0,233.03,233.4,232.64,233.1,66323.0
2020-01-15 13:30:00,233.16,233.55,232.72,232.91,46190.0,233.16,233.55,232.72,232.91,46190.0
2020-01-15 14:00:00,233.01,234.33,232.87,234.16,41631.0,233.01,234.33,232.87,234.16,41631.0
2020-01-15 14:30:00,234.17,234.27,233.73,233.86,53614.0,234.17,234.27,233.73,233.86,53614.0
2020-01-15 15:00:00,233.83,234.0,233.37,234.0,85307.0,233.83,234.0,233.37,234.0,85307.0
2020-01-15 15:30:00,233.97,234.27,233.77,234.16,169340.0,233.97,234.27,233.77,234.16,169340.0
2020-01-16 09:30:00,234.27,235.55,233.3,235.55,117132.0,234.27,235.55,233.3,235.55,117132.0
2020-01-16 10:00:00,235.4,235.78,235.19,235.5,144186.0,235.4,235.78,235.19,235.5,144186.0
2020-01-16 10:30:00,235.45,235.57,234.81,235.04,77342.0,235.45,235.57,234.81,235.04,77342.0
2020-01-16 11:00:00,234.97,235.0,233.65,234.24,182128.0,234.97,235.0,233.65,234.24,182128.0
2020-01-16 11:30:00,234.25,234.54,234.12,234.29,65057.0,234.25,234.54,234.12,234.29,65057.0
2020-01-16 12:00:00,234.29,234.71,233.86,233.95,93482.0,234.29,234.71,233.86,233.95,93482.0
2020-01-16 12:30:00,233.92,234.51,233.86,233.99,96218.0,233.92,234.51,233.86,233.99,96218.0
2020-01-16 13:00:00,233.96,234.04,233.27,233.41,93770.0,233.96,234.04,233.27,233.41,93770.0
2020-01-16 13:30:00,233.37,234.21,233.37,234.05,99658.0,233.37,234.21,233.37,234.05,99658.0
2020-01-16 14:00:00,234.04,234.32,233.92,234.21,43986.0,234.04,234.32,233.92,234.21,43986.0
2020-01-16 14:30:00,234.22,235.11,234.22,235.11,89185.0,234.22,235.11,234.22,235.11,89185.0
2020-01-16 15:00:00,235.11,235.25,234.34,234.47,258646.0,235.11,235.25,234.34,234.47,258646.0
2020-01-16 15:30:00,234.47,235.7,234.44,235.62,186906.0,234.47,235.7,234.44,235.62,186906.0
2020-01-17 09:30:00,236.52,236.53,235.22,236.11,164612.0,236.52,236.53,235.22,236.11,164612.0
2020-01-17 10:00:00,236.11,236.42,234.98,235.01,37769.0,236.11,236.42,234.98,235.01,37769.0
2020-01-17 10:30:00,234.86,234.96,233.74,233.81,40545.0,234.86,234.96,233.74,233.81,40545.0
2020-01-17 11:00:00,233.79,234.09,232.96,233.93,44891.0,233.79,234.09,232.96,233.93,44891.0
2020-01-17 11:30:00,233.96,234.06,233.53,233.76,65048.0,233.96,234.06,233.53,233.76,65048.0
2020-01-17 12:00:00,233.77,234.15,233.36,233.68,27819.0,233.77,234.15,233.36,233.68,27819.0
2020-01-17 12:30:00,233.56,233.61,232.82,233.06,79950.0,233.56,233.61,232.82,233.06,79950.0
2020-01-17 13:00:00,233.06,233.24,232.91,233.06,45619.0,233.06,233.24,232.91,233.06,45619.0
2020-01-17 13:30:00,233.05,233.52,232.92,233.43,46758.0,233.05,233.52,232.92,233.43,46758.0
2020-01-17 14:00:00,233.44,234.3,233.44,234.3,77011.0,233.44,234.3,233.44,234.3,77011.0
2020-01-17 14:30:00,234.31,234.39,233.93,234.34,34646.0,234.31,234.39,233.93,234.34,34646.0
2020-01-17 15:00:00,234.35,235.07,234.33,235.01,111714.0,234.35,235.07,234.33,235.01,111714.0
2020-01-17 15:30:00,235.01,236.31,234.89,235.82,219596.0,235.01,236.31,234.89,235.82,219596.0
2020-01-21 09:30:00,235.84,237.03,234.11,236.28,103853.0,235.84,237.03,234.11,236.28,103853.0
2020-01-21 10:00:00,236.57,237.2,235.31,235.44,24552.0,236.57,237.2,235.31,235.44,24552.0
2020-01-21 10:30:00,235.32,235.33,233.88,233.93,30104.0,235.32,235.33,233.88,233.93,30104.0
2020-01-21 11:00:00,233.97,235.36,233.97,234.95,43975.0,233.97,235.36,233.97,234.95,43975.0
2020-01-21 11:30:00,235.0,235.28,234.8,235.07,54711.0,235.0,235.28,234.8,235.07,54711.0
2020-01-21 12:00:00,235.12,235.47,234.27,234.47,101452.0,235.12,235.47,234.27,234.47,101452.0
2020-01-21 12:30:00,234.4,234.62,234.39,234.49,41469.0,234.4,234.62,234.39,234.49,41469.0
2020-01-21 13:00:00,234.52,234.73,233.13,233.36,54559.0,234.52,234.73,233.13,233.36,54559.0
2020-01-21 13:30:00,233.3,234.17,233.15,234.13,56620.0,233.3,234.17,233.15,234.13,56620.0
2020-01-21 14:00:00,234.1,234.51,233.63,234.15,28347.0,234.1,234.51,233.63,234.15,28347.0
2020-01-21 14:30:00,234.05,234.22,233.89,234.0,28298.0,234.05,234.22,233.89,234.0,28298.0
2020-01-21 15:00:00,234.01,234.19,233.55,233.98,93919.0,234.01,234.19,233.55,233.98,93919.0
2020-01-21 15:30:00,233.9,234.37,233.83,233.92,120155.0,233.9,234.37,233.83,233.92,120155.0
2020-01-22 09:30:00,234.94,237.47,234.94,236.58,64270.0,234.94,237.47,234.94,236.58,64270.0
2020-01-22 10:00:00,236.56,237.35,236.27,236.88,57589.0,236.56,237.35,236.27,236.88,57589.0
2020-01-22 10:30:00,236.89,237.19,236.5,236.51,65734.0,236.89,237.19,236.5,236.51,65734.0
2020-01-22 11:00:00,236.39,236.67,235.41,235.89,27880.0,236.39,236.67,235.41,235.89,27880.0
2020-01-22 11:30:00,235.89,236.29,235.49,235.56,102634.0,235.89,236.29,235.49,235.56,102634.0
2020-01-22 12:00:00,235.56,235.67,235.05,235.19,70853.0,235.56,235.67,235.05,235.19,70853.0
2020-01-22 12:30:00,235.14,235.24,234.49,234.67,17239.0,235.14,235.24,234.49,234.67,17239.0
2020-01-22 13:00:00,234.67,235.59,234.66,235.54,45038.0,234.67,235.59,234.66,235.54,45038.0
2020-01-22 13:30:00,235.58,236.02,235.46,235.59,45779.0,235.58,236.02,235.46,235.59,45779.0
2020-01-22 14:00:00,235.6,235.89,235.42,235.61,19257.0,235.6,235.89,235.42,235.61,19257.0
2020-01-22 14:30:00,235.57,235.71,235.07,235.54,37552.0,235.57,235.71,235.07,235.54,37552.0
2020-01-22 15:00:00,235.59,235.59,234.46,234.71,51361.0,235.59,235.59,234.46,234.71,51361.0
2020-01-22 15:30:00,234.75,235.16,234.4,234.61,124242.0,234.75,235.16,234.4,234.61,124242.0
2020-01-23 09:30:00,235.0,235.0,231.38,234.07,55835.0,235.0,235.0,231.38,234.07,55835.0
2020-01-23 10:00:00,234.09,234.91,233.01,234.91,37547.0,234.09,234.91,233.01,234.91,37547.0
2020-01-23 10:30:00,234.88,235.19,234.24,234.63,40364.0,234.88,235.19,234.24,234.63,40364.0
2020-01-23 11:00:00,234.65,235.16,233.94,234.16,45544.0,234.65,235.16,233.94,234.16,45544.0
2020-01-23 11:30:00,234.3,235.52,234.3,235.52,18402.0,234.3,235.52,234.3,235.52,18402.0
2020-01-23 12:00:00,235.56,235.63,235.02,235.3,20335.0,235.56,235.63,235.02,235.3,20335.0
2020-01-23 12:30:00,235.3,235.51,234.3,234.57,25910.0,235.3,235.51,234.3,234.57,25910.0
2020-01-23 13:00:00,234.61,234.99,234.45,234.69,15559.0,234.61,234.99,234.45,234.69,15559.0
2020-01-23 13:30:00,234.35,235.03,234.35,234.66,35818.0,234.35,235.03,234.35,234.66,35818.0
2020-01-23 14:00:00,234.67,235.23,234.57,234.77,17313.0,234.67,235.23,234.57,234.77,17313.0
2020-01-23 14:30:00,234.81,235.46,234.79,235.43,12786.0,234.81,235.46,234.79,235.43,12786.0
2020-01-23 15:00:00,235.39,235.43,234.07,234.32,28206.0,235.39,235.43,234.07,234.32,28206.0
2020-01-23 15:30:00,234.33,234.69,233.66,233.74,135860.0,234.33,234.69,233.66,233.74,135860.0
2020-01-24 09:30:00,234.07,235.18,232.44,233.41,59894.0,234.07,235.18,232.44,233.41,59894.0
2020-01-24 10:00:00,233.4,233.52,231.86,231.99,36257.0,233.4,233.52,231.86,231.99,36257.0
2020-01-24 10:30:00,231.82,232.2,231.5,231.88,27908.0,231.82,232.2,231.5,231.88,27908.0
2020-01-24 11:00:00,231.87,232.74,230.78,231.66,34514.0,231.87,232.74,230.78,231.66,34514.0
2020-01-24 11:30:00,231.8,231.97,231.19,231.39,15939.0,231.8,231.97,231.19,231.39,15939.0
2020-01-24 12:00:00,231.24,231.62,230.89,231.55,22565.0,231.24,231.62,230.89,231.55,22565.0
2020-01-24 12:30:00,231.5,232.02,231.33,231.92,27688.0,231.5,232.02,231.33,231.92,27688.0
2020-01-24 13:00:00,231.92,231.92,230.78,230.78,22378.0,231.92,231.92,230.78,230.78,22378.0
2020-01-24 13:30:00,230.81,230.82,229.5,230.65,49382.0,230.81,230.82,229.5,230.65,49382.0
2020-01-24 14:00:00,230.55,230.57,228.9,228.95,33686.0,230.55,230.57,228.9,228.95,33686.0
2020-01-24 14:30:00,229.01,229.92,228.41,229.84,45997.0,229.01,229.92,228.41,229.84,45997.0
2020-01-24 15:00:00,229.84,229.88,229.19,229.48,42238.0,229.84,229.88,229.19,229.48,42238.0
2020-01-24 15:30:00,229.3,229.45,228.62,229.04,95321.0,229.3,229.45,228.62,229.04,95321.0
2020-01-27 09:30:00,226.42,227.91,226.07,227.02,62506.0,226.42,227.91,226.07,227.02,62506.0
2020-01-27 10:00:00,227.26,228.04,226.88,227.84,39084.0,227.26,228.04,226.88,227.84,39084.0
2020-01-27 10:30:00,227.88,228.06,227.26,227.74,22252.0,227.88,228.06,227.26,227.74,22252.0
2020-01-27 11:00:00,227.74,228.35,227.2,227.77,30369.0,227.74,228.35,227.2,227.77,30369.0
2020-01-27 11:30:00,227.97,228.66,227.38,227.78,31745.0,227.97,228.66,227.38,227.78,31745.0
2020-01-27 12:00:00,227.64,228.67,227.5,228.13,25011.0,227.64,228.67,227.5,228.13,25011.0
2020-01-27 12:30:00,228.07,228.39,227.69,227.79,14445.0,228.07,228.39,227.69,227.79,14445.0
2020-01-27 13:00:00,227.72,228.05,227.4,227.76,19451.0,227.72,228.05,227.4,227.76,19451.0
2020-01-27 13:30:00,227.7,227.98,227.5,227.64,24580.0,227.7,227.98,227.5,227.64,24580.0
2020-01-27 14:00:00,227.67,228.61,227.37,228.61,16537.0,227.67,228.61,227.37,228.61,16537.0
2020-01-27 14:30:00,228.56,228.79,227.77,228.07,22301.0,228.56,228.79,227.77,228.07,22301.0
2020-01-27 15:00:00,228.06,228.34,227.65,227.96,23337.0,228.06,228.34,227.65,227.96,23337.0
2020-01-27 15:30:00,227.95,228.16,227.17,227.37,82176.0,227.95,228.16,227.17,227.37,82176.0
2020-01-28 09:30:00,228.53,229.4,227.57,228.44,53374.0,228.53,229.4,227.57,228.44,53374.0
2020-01-28 10:00:00,228.54,230.54,228.44,230.06,21649.0,228.54,230.54,228.44,230.06,21649.0
2020-01-28 10:30:00,230.24,230.45,229.66,229.69,13484.0,230.24,230.45,229.66,229.69,13484.0
2020-01-28 11:00:00,229.62,230.39,229.19,230.15,29747.0,229.62,230.39,229.19,230.15,29747.0
2020-01-28 11:30:00,230.21,230.77,230.08,230.59,13680.0,230.21,230.77,230.08,230.59,13680.0
2020-01-28 12:00:00,230.61,231.13,230.37,230.9,25149.0,230.61,231.13,230.37,230.9,25149.0
2020-01-28 12:30:00,230.91,231.07,230.23,230.43,15839.0,230.91,231.07,230.23,230.43,15839.0
2020-01-28 13:00:00,230.47,230.54,230.03,230.46,14741.0,230.47,230.54,230.03,230.46,14741.0
2020-01-28 13:30:00,230.47,231.12,230.47,231.12,14530.0,230.47,231.12,230.47,231.12,14530.0
2020-01-28 14:00:00,231.12,231.35,230.92,230.95,26754.0,231.12,231.35,230.92,230.95,26754.0
2020-01-28 14:30:00,230.87,231.63,230.79,231.26,18555.0,230.87,231.63,230.79,231.26,18555.0
2020-01-28 15:00:00,231.19,232.09,231.19,232.01,28014.0,231.19,232.09,231.19,232.01,28014.0
2020-01-28 15:30:00,232.02,232.3,231.42,231.97,98355.0,232.02,232.3,231.42,231.97,98355.0
2020-01-29 09:30:00,231.56,233.6,231.02,231.83,111408.0,231.56,233.6,231.02,231.83,111408.0
2020-01-29 10:00:00,231.88,232.23,231.14,231.49,26189.0,231.88,232.23,231.14,231.49,26189.0
2020-01-29 10:30:00,231.63,232.08,230.89,231.29,52819.0,231.63,232.08,230.89,231.29,52819.0
2020-01-29 11:00:00,231.34,231.53,230.57,231.4,41633.0,231.34,231.53,230.57,231.4,41633.0
2020-01-29 11:30:00,231.39,232.78,231.37,232.78,36674.0,231.39,232.78,231.37,232.78,36674.0
2020-01-29 12:00:00,232.82,233.23,232.78,233.02,7881.0,232.82,233.23,232.78,233.02,7881.0
2020-01-29 12:30:00,232.96,232.96,232.22,232.22,12739.0,232.96,232.96,232.22,232.22,12739.0
2020-01-29 13:00:00,232.22,232.65,232.06,232.52,17795.0,232.22,232.65,232.06,232.52,17795.0
2020-01-29 13:30:00,232.54,232.59,232.14,232.25,26063.0,232.54,232.59,232.14,232.25,26063.0
2020-01-29 14:00:00,232.13,232.69,231.65,232.51,38229.0,232.13,232.69,231.65,232.51,38229.0
2020-01-29 14:30:00,232.6,233.27,232.53,232.89,47719.0,232.6,233.27,232.53,232.89,47719.0
2020-01-29 15:00:00,232.99,233.12,232.5,233.06,41047.0,232.99,233.12,232.5,233.06,41047.0
2020-01-29 15:30:00,233.02,233.05,232.24,232.36,118249.0,233.02,233.05,232.24,232.36,118249.0
2020-01-30 09:30:00,230.63,231.75,228.73,230.2,57674.0,230.63,231.75,228.73,230.2,57674.0
2020-01-30 10:00:00,230.4,231.2,229.59,229.74,31880.0,230.4,231.2,229.59,229.74,31880.0
2020-01-30 10:30:00,229.73,229.73,228.67,229.18,46226.0,229.73,229.73,228.67,229.18,46226.0
2020-01-30 11:00:00,229.24,230.08,229.23,229.7,52524.0,229.24,230.08,229.23,229.7,52524.0
2020-01-30 11:30:00,229.57,230.95,229.43,230.3,26246.0,229.57,230.95,229.43,230.3,26246.0
2020-01-30 12:00:00,230.15,231.12,230.15,230.66,38982.0,230.15,231.12,230.15,230.66,38982.0
2020-01-30 12:30:00,230.69,231.31,229.94,229.94,23251.0,230.69,231.31,229.94,229.94,23251.0
2020-01-30 13:00:00,230.15,231.27,230.15,230.99,27808.0,230.15,231.27,230.15,230.99,27808.0
2020-01-30 13:30:00,230.99,231.12,230.42,230.42,19567.0,230.99,231.12,230.42,230.42,19567.0
2020-01-30 14:00:00,230.53,230.9,230.35,230.67,32132.0,230.53,230.9,230.35,230.67,32132.0
2020-01-30 14:30:00,230.66,231.32,230.07,230.75,51251.0,230.66,231.32,230.07,230.75,51251.0
2020-01-30 15:00:00,230.99,231.06,230.04,230.2,48475.0,230.99,231.06,230.04,230.2,48475.0
2020-01-30 15:30:00,230.25,230.59,229.68,230.41,183001.0,230.25,230.59,229.68,230.41,183001.0
2020-01-31 09:30:00,238.65,239.4,230.31,234.49,403509.0,238.65,239.4,230.31,234.49,403509.0
2020-01-31 10:00:00,234.45,235.03,230.31,231.05,255675.0,234.45,235.03,230.31,231.05,255675.0
2020-01-31 10:30:00,230.89,231.93,229.73,230.08,79475.0,230.89,231.93,229.73,230.08,79475.0
2020-01-31 11:00:00,229.86,230.6,225.01,225.29,195414.0,229.86,230.6,225.01,225.29,195414.0
2020-01-31 11:30:00,225.46,226.48,223.01,224.37,250598.0,225.46,226.48,223.01,224.37,250598.0
2020-01-31 12:00:00,224.38,225.84,223.33,225.17,139780.0,224.38,225.84,223.33,225.17,139780.0
2020-01-31 12:30:00,225.16,225.24,224.09,225.23,67259.0,225.16,225.24,224.09,225.23,67259.0
2020-01-31 13:00:00,225.28,226.64,224.66,226.58,79053.0,225.28,226.64,224.66,226.58,79053.0
2020-01-31 13:30:00,226.68,226.73,225.41,226.45,68925.0,226.68,226.73,225.41,226.45,68925.0
2020-01-31 14:00:00,226.43,228.3,226.35,227.3,119297.0,226.43,228.3,226.35,227.3,119297.0
2020-01-31 14:30:00,227.3,228.46,226.87,226.87,86143.0,227.3,228.46,226.87,226.87,86143.0
2020-01-31 15:00:00,226.93,227.14,226.47,226.49,78586.0,226.93,227.14,226.47,226.49,78586.0
2020-01-31 15:30:00,226.5,227.53,226.02,227.12,326773.0,226.5,227.53,226.02,227.12,326773.0
2020-02-03 09:30:00,230.74,230.98,225.01,228.89,205769.0,230.74,230.98,225.01,228.89,205769.0
2020-02-03 10:00:00,228.9,232.13,228.27,231.64,112623.0,228.9,232.13,228.27,231.64,112623.0
2020-02-03 10:30:00,231.64,232.68,231.23,232.12,118945.0,231.64,232.68,231.23,232.12,118945.0
2020-02-03 11:00:00,232.12,232.51,231.16,232.4,149529.0,232.12,232.51,231.16,232.4,149529.0
2020-02-03 11:30:00,232.38,232.51,231.1,231.56,74937.0,232.38,232.51,231.1,231.56,74937.0
2020-02-03 12:00:00,231.56,233.78,231.22,233.05,88378.0,231.56,233.78,231.22,233.05,88378.0
2020-02-03 12:30:00,233.05,233.52,232.63,233.03,48576.0,233.05,233.52,232.63,233.03,48576.0
2020-02-03 13:00:00,233.06,233.07,231.57,231.58,37929.0,233.06,233.07,231.57,231.58,37929.0
2020-02-03 13:30:00,231.62,231.82,231.15,231.82,31247.0,231.62,231.82,231.15,231.82,31247.0
2020-02-03 14:00:00,231.79,231.95,231.12,231.38,37607.0,231.79,231.95,231.12,231.38,37607.0
2020-02-03 14:30:00,231.35,231.62,231.03,231.36,34790.0,231.35,231.62,231.03,231.36,34790.0
2020-02-03 15:00:00,231.38,231.52,231.19,231.44,37976.0,231.38,231.52,231.19,231.44,37976.0
2020-02-03 15:30:00,231.38,231.64,230.15,230.39,144787.0,231.38,231.64,230.15,230.39,144787.0
2020-02-04 09:30:00,233.35,237.17,233.29,236.24,112607.0,233.35,237.17,233.29,236.24,112607.0
2020-02-04 10:00:00,236.43,237.5,235.81,237.48,73157.0,236.43,237.5,235.81,237.48,73157.0
2020-02-04 10:30:00,237.49,239.35,237.36,238.97,61148.0,237.49,239.35,237.36,238.97,61148.0
2020-02-04 11:00:00,239.08,239.38,238.32,239.15,59598.0,239.08,239.38,238.32,239.15,59598.0
2020-02-04 11:30:00,239.12,240.39,239.11,240.02,85589.0,239.12,240.39,239.11,240.02,85589.0
2020-02-04 12:00:00,240.02,240.87,239.88,239.97,66726.0,240.02,240.87,239.88,239.97,66726.0
2020-02-04 12:30:00,240.03,240.41,239.6,239.82,50268.0,240.03,240.41,239.6,239.82,50268.0
2020-02-04 13:00:00,239.77,239.93,239.07,239.65,33943.0,239.77,239.93,239.07,239.65,33943.0
2020-02-04 13:30:00,239.79,239.89,239.19,239.2,34256.0,239.79,239.89,239.19,239.2,34256.0
2020-02-04 14:00:00,239.36,239.79,239.25,239.54,24232.0,239.36,239.79,239.25,239.54,24232.0
2020-02-04 14:30:00,239.52,240.2,239.37,240.11,49339.0,239.52,240.2,239.37,240.11,49339.0
2020-02-04 15:00:00,240.05,241.2,240.0,241.15,52709.0,240.05,241.2,240.0,241.15,52709.0
2020-02-04 15:30:00,241.15,241.23,239.33,239.67,166950.0,241.15,241.23,239.33,239.67,166950.0
2020-02-05 09:30:00,241.61,243.59,240.0,243.0,184470.0,241.61,243.59,240.0,243.0,184470.0
2020-02-05 10:00:00,242.99,243.68,241.47,241.8,63969.0,242.99,243.68,241.47,241.8,63969.0
2020-02-05 10:30:00,241.59,242.95,241.3,242.79,43733.0,241.59,242.95,241.3,242.79,43733.0
2020-02-05 11:00:00,242.84,243.98,242.55,243.77,69135.0,242.84,243.98,242.55,243.77,69135.0
2020-02-05 11:30:00,243.77,244.41,243.14,243.43,38187.0,243.77,244.41,243.14,243.43,38187.0
2020-02-05 12:00:00,243.44,243.92,243.3,243.3,43885.0,243.44,243.92,243.3,243.3,43885.0
2020-02-05 12:30:00,243.34,243.67,242.8,242.9,18329.0,243.34,243.67,242.8,242.9,18329.0
2020-02-05 13:00:00,242.9,244.01,242.8,243.83,60143.0,242.9,244.01,242.8,243.83,60143.0
2020-02-05 13:30:00,243.91,244.31,243.52,243.63,62757.0,243.91,244.31,243.52,243.63,62757.0
2020-02-05 14:00:00,243.74,244.19,242.43,242.88,59091.0,243.74,244.19,242.43,242.88,59091.0
2020-02-05 14:30:00,242.82,242.85,241.85,242.23,43716.0,242.82,242.85,241.85,242.23,43716.0
2020-02-05 15:00:00,242.23,242.4,241.55,241.73,48941.0,242.23,242.4,241.55,241.73,48941.0
2020-02-05 15:30:00,241.64,241.67,240.51,240.76,212490.0,241.64,241.67,240.51,240.76,212490.0
2020-02-06 09:30:00,241.84,244.65,239.58,240.51,144573.0,241.84,244.65,239.58,240.51,144573.0
2020-02-06 10:00:00,240.57,241.31,239.85,240.32,41347.0,240.57,241.31,239.85,240.32,41347.0
2020-02-06 10:30:00,240.2,240.77,239.12,239.2,67052.0,240.2,240.77,239.12,239.2,67052.0
2020-02-06 11:00:00,239.13,239.42,238.66,239.02,52342.0,239.13,239.42,238.66,239.02,52342.0
2020-02-06 11:30:00,239.14,239.7,238.65,238.68,32851.0,239.14,239.7,238.65,238.68,32851.0
2020-02-06 12:00:00,238.62,239.38,238.61,239.22,24274.0,238.62,239.38,238.61,239.22,24274.0
2020-02-06 12:30:00,239.23,239.27,238.47,238.95,35138.0,239.23,239.27,238.47,238.95,35138.0
2020-02-06 13:00:00,238.89,239.47,238.82,239.03,25108.0,238.89,239.47,238.82,239.03,25108.0
2020-02-06 13:30:00,239.04,239.13,238.25,238.95,59423.0,239.04,239.13,238.25,238.95,59423.0
2020-02-06 14:00:00,238.92,239.73,238.8,239.08,50811.0,238.92,239.73,238.8,239.08,50811.0
2020-02-06 14:30:00,239.11,239.22,238.54,238.68,39271.0,239.11,239.22,238.54,238.68,39271.0
2020-02-06 15:00:00,238.65,238.82,238.18,238.25,55595.0,238.65,238.82,238.18,238.25,55595.0
2020-02-06 15:30:00,238.25,239.2,238.01,239.17,196692.0,238.25,239.2,238.01,239.17,196692.0
2020-02-07 09:30:00,237.66,237.87,234.15,234.91,121020.0,237.66,237.87,234.15,234.91,121020.0
2020-02-07 10:00:00,234.98,236.96,234.1,236.81,75477.0,234.98,236.96,234.1,236.81,75477.0
2020-02-07 10:30:00,236.66,237.96,236.19,237.4,73544.0,236.66,237.96,236.19,237.4,73544.0
2020-02-07 11:00:00,237.32,237.95,237.15,237.66,44507.0,237.32,237.95,237.15,237.66,44507.0
2020-02-07 11:30:00,237.7,238.0,237.28,237.39,30400.0,237.7,238.0,237.28,237.39,30400.0
2020-02-07 12:00:00,237.48,237.85,236.93,237.68,20739.0,237.48,237.85,236.93,237.68,20739.0
2020-02-07 12:30:00,237.68,237.89,237.52,237.77,49039.0,237.68,237.89,237.52,237.77,49039.0
2020-02-07 13:00:00,237.71,238.53,237.38,238.53,84563.0,237.71,238.53,237.38,238.53,84563.0
2020-02-07 13:30:00,238.43,239.0,238.32,238.55,36670.0,238.43,239.0,238.32,238.55,36670.0
2020-02-07 14:00:00,238.53,239.7,238.12,239.63,103421.0,238.53,239.7,238.12,239.63,103421.0
2020-02-07 14:30:00,239.67,240.23,239.59,239.71,57157.0,239.67,240.23,239.59,239.71,57157.0
2020-02-07 15:00:00,239.71,239.98,239.36,239.73,51679.0,239.71,239.98,239.36,239.73,51679.0
2020-02-07 15:30:00,239.66,240.35,239.53,240.05,111937.0,239.66,240.35,239.53,240.05,111937.0
2020-02-10 09:30:00,239.22,240.84,237.0,240.79,42330.0,239.22,240.84,237.0,240.79,42330.0
2020-02-10 10:00:00,240.94,242.08,240.5,241.36,64287.0,240.94,242.08,240.5,241.36,64287.0
2020-02-10 10:30:00,241.32,242.14,241.25,241.8,27902.0,241.32,242.14,241.25,241.8,27902.0
2020-02-10 11:00:00,241.88,242.32,241.38,242.31,46521.0,241.88,242.32,241.38,242.31,46521.0
2020-02-10 11:30:00,242.32,243.42,242.27,243.42,84849.0,242.32,243.42,242.27,243.42,84849.0
2020-02-10 12:00:00,243.34,243.37,242.0,242.69,22430.0,243.34,243.37,242.0,242.69,22430.0
2020-02-10 12:30:00,242.83,243.23,242.74,243.11,22247.0,242.83,243.23,242.74,243.11,22247.0
2020-02-10 13:00:00,243.12,243.87,242.96,243.52,26232.0,243.12,243.87,242.96,243.52,26232.0
2020-02-10 13:30:00,243.51,243.66,242.72,242.74,28762.0,243.51,243.66,242.72,242.74,28762.0
2020-02-10 14:00:00,242.8,243.11,242.35,243.06,27703.0,242.8,243.11,242.35,243.06,27703.0
2020-02-10 14:30:00,243.12,243.53,242.91,243.5,21286.0,243.12,243.53,242.91,243.5,21286.0
2020-02-10 15:00:00,243.49,244.04,243.49,243.71,92675.0,243.49,244.04,243.49,243.71,92675.0
2020-02-10 15:30:00,243.7,244.89,243.35,244.8,172086.0,243.7,244.89,243.35,244.8,172086.0
2020-02-11 09:30:00,244.81,246.41,242.77,243.87,158590.0,244.81,246.41,242.77,243.87,158590.0
2020-02-11 10:00:00,244.01,245.96,243.88,245.24,89906.0,244.01,245.96,243.88,245.24,89906.0
2020-02-11 10:30:00,245.23,245.51,244.75,244.97,68555.0,245.23,245.51,244.75,244.97,68555.0
2020-02-11 11:00:00,244.9,245.46,244.46,245.43,69089.0,244.9,245.46,244.46,245.43,69089.0
2020-02-11 11:30:00,245.36,246.24,245.27,245.62,53710.0,245.36,246.24,245.27,245.62,53710.0
2020-02-11 12:00:00,245.71,246.29,245.62,246.01,121013.0,245.71,246.29,245.62,246.01,121013.0
2020-02-11 12:30:00,245.93,246.31,245.6,246.28,93602.0,245.93,246.31,245.6,246.28,93602.0
2020-02-11 13:00:00,246.27,247.48,246.27,246.83,141730.0,246.27,247.48,246.27,246.83,141730.0
2020-02-11 13:30:00,246.84,246.86,245.88,246.07,36785.0,246.84,246.86,245.88,246.07,36785.0
2020-02-11 14:00:00,246.11,246.94,245.63,246.6,136225.0,246.11,246.94,245.63,246.6,136225.0
2020-02-11 14:30:00,246.55,247.78,246.27,247.77,76852.0,246.55,247.78,246.27,247.77,76852.0
2020-02-11 15:00:00,247.74,248.83,247.6,248.46,232200.0,247.74,248.83,247.6,248.46,232200.0
2020-02-11 15:30:00,248.44,249.0,247.15,247.84,440605.0,248.44,249.0,247.15,247.84,440605.0
2020-02-12 09:30:00,247.61,248.8,244.0,245.02,127995.0,247.61,248.8,244.0,245.02,127995.0
2020-02-12 10:00:00,245.06,245.28,243.37,243.94,51251.0,245.06,245.28,243.37,243.94,51251.0
2020-02-12 10:30:00,243.91,244.17,243.48,243.68,44808.0,243.91,244.17,243.48,243.68,44808.0
2020-02-12 11:00:00,243.72,243.99,243.25,243.63,36551.0,243.72,243.99,243.25,243.63,36551.0
2020-02-12 11:30:00,243.67,243.73,243.21,243.34,63762.0,243.67,243.73,243.21,243.34,63762.0
2020-02-12 12:00:00,243.27,243.36,242.27,242.38,103767.0,243.27,243.36,242.27,242.38,103767.0
2020-02-12 12:30:00,242.43,242.7,242.05,242.26,67542.0,242.43,242.7,242.05,242.26,67542.0
2020-02-12 13:00:00,242.25,242.33,240.7,241.6,67543.0,242.25,242.33,240.7,241.6,67543.0
2020-02-12 13:30:00,241.65,241.83,240.8,241.07,74411.0,241.65,241.83,240.8,241.07,74411.0
2020-02-12 14:00:00,241.1,241.99,240.97,241.75,92278.0,241.1,241.99,240.97,241.75,92278.0
2020-02-12 14:30:00,241.7,241.99,241.57,241.91,45641.0,241.7,241.99,241.57,241.91,45641.0
2020-02-12 15:00:00,241.93,242.2,241.59,242.04,95612.0,241.93,242.2,241.59,242.04,95612.0
2020-02-12 15:30:00,241.98,242.54,241.78,242.19,169617.0,241.98,242.54,241.78,242.19,169617.0
2020-02-13 09:30:00,241.25,244.45,240.56,243.15,89471.0,241.25,244.45,240.56,243.15,89471.0
2020-02-13 10:00:00,243.2,245.39,242.87,244.36,49313.0,243.2,245.39,242.87,244.36,49313.0
2020-02-13 10:30:00,244.23,244.63,243.75,244.14,38945.0,244.23,244.63,243.75,244.14,38945.0
2020-02-13 11:00:00,244.19,244.19,242.71,243.25,21374.0,244.19,244.19,242.71,243.25,21374.0
2020-02-13 11:30:00,243.29,243.63,242.38,242.5,21840.0,243.29,243.63,242.38,242.5,21840.0
2020-02-13 12:00:00,242.7,242.77,242.06,242.18,17829.0,242.7,242.77,242.06,242.18,17829.0
2020-02-13 12:30:00,242.13,242.28,241.57,241.86,16598.0,242.13,242.28,241.57,241.86,16598.0
2020-02-13 13:00:00,242.0,242.03,241.42,241.94,16732.0,242.0,242.03,241.42,241.94,16732.0
2020-02-13 13:30:00,241.92,242.55,241.81,242.42,17715.0,241.92,242.55,241.81,242.42,17715.0
2020-02-13 14:00:00,242.43,242.58,241.97,242.37,23454.0,242.43,242.58,241.97,242.37,23454.0
2020-02-13 14:30:00,242.33,242.66,242.02,242.55,18908.0,242.33,242.66,242.02,242.55,18908.0
2020-02-13 15:00:00,242.51,242.58,241.4,241.68,30912.0,242.51,242.58,241.4,241.68,30912.0
2020-02-13 15:30:00,241.65,241.73,239.73,240.09,222984.0,241.65,241.73,239.73,240.09,222984.0
2020-02-14 09:30:00,241.0,241.43,238.55,240.3,76852.0,241.0,241.43,238.55,240.3,76852.0
2020-02-14 10:00:00,240.22,242.11,240.02,241.8,52964.0,240.22,242.11,240.02,241.8,52964.0
2020-02-14 10:30:00,241.84,243.18,241.43,243.05,57200.0,241.84,243.18,241.43,243.05,57200.0
2020-02-14 11:00:00,243.01,244.45,242.85,243.97,48889.0,243.01,244.45,242.85,243.97,48889.0
2020-02-14 11:30:00,243.91,244.28,243.64,244.0,41535.0,243.91,244.28,243.64,244.0,41535.0
2020-02-14 12:00:00,243.98,244.16,243.1,243.19,36916.0,243.98,244.16,243.1,243.19,36916.0
2020-02-14 12:30:00,243.14,243.14,242.27,242.72,33221.0,243.14,243.14,242.27,242.72,33221.0
2020-02-14 13:00:00,242.69,243.11,241.86,243.04,46788.0,242.69,243.11,241.86,243.04,46788.0
2020-02-14 13:30:00,243.02,243.48,242.76,243.32,28807.0,243.02,243.48,242.76,243.32,28807.0
2020-02-14 14:00:00,243.19,243.6,242.74,242.98,25390.0,243.19,243.6,242.74,242.98,25390.0
2020-02-14 14:30:00,242.98,243.26,242.78,242.89,16482.0,242.98,243.26,242.78,242.89,16482.0
2020-02-14 15:00:00,242.84,243.09,242.57,242.88,25603.0,242.84,243.09,242.57,242.88,25603.0
2020-02-14 15:30:00,242.84,243.99,242.81,243.94,96420.0,242.84,243.99,242.81,243.94,96420.0
2020-02-18 09:30:00,244.92,245.73,242.39,242.43,69713.0,244.92,245.73,242.39,242.43,69713.0
2020-02-18 10:00:00,242.59,242.79,241.9,241.95,31999.0,242.59,242.79,241.9,241.95,31999.0
2020-02-18 10:30:00,241.94,242.16,241.09,242.0,30212.0,241.94,242.16,241.09,242.0,30212.0
2020-02-18 11:00:00,242.04,242.83,241.76,242.21,38652.0,242.04,242.83,241.76,242.21,38652.0
2020-02-18 11:30:00,242.22,242.72,242.03,242.49,26579.0,242.22,242.72,242.03,242.49,26579.0
2020-02-18 12:00:00,242.5,242.72,242.31,242.61,25162.0,242.5,242.72,242.31,242.61,25162.0
2020-02-18 12:30:00,242.59,243.34,242.59,243.19,26948.0,242.59,243.34,242.59,243.19,26948.0
2020-02-18 13:00:00,243.25,243.41,242.96,243.38,24447.0,243.25,243.41,242.96,243.38,24447.0
2020-02-18 13:30:00,243.42,244.31,243.36,243.86,26380.0,243.42,244.31,243.36,243.86,26380.0
2020-02-18 14:00:00,243.92,244.83,243.91,244.77,20973.0,243.92,244.83,243.91,244.77,20973.0
2020-02-18 14:30:00,244.74,245.17,244.35,245.09,80727.0,244.74,245.17,244.35,245.09,80727.0
2020-02-18 15:00:00,245.1,245.84,244.77,245.51,67019.0,245.1,245.84,244.77,245.51,67019.0
2020-02-18 15:30:00,245.51,246.0,245.11,245.94,127810.0,245.51,246.0,245.11,245.94,127810.0
2020-02-19 09:30:00,246.65,249.85,245.27,245.27,95784.0,246.65,249.85,245.27,245.27,95784.0
2020-02-19 10:00:00,245.24,247.56,245.24,246.84,40626.0,245.24,247.56,245.24,246.84,40626.0
2020-02-19 10:30:00,246.9,247.73,246.8,247.3,26629.0,246.9,247.73,246.8,247.3,26629.0
2020-02-19 11:00:00,247.29,247.75,247.1,247.45,16984.0,247.29,247.75,247.1,247.45,16984.0
2020-02-19 11:30:00,247.4,247.44,246.8,246.99,19350.0,247.4,247.44,246.8,246.99,19350.0
2020-02-19 12:00:00,246.89,247.18,246.86,247.04,12028.0,246.89,247.18,246.86,247.04,12028.0
2020-02-19 12:30:00,247.13,247.39,246.87,247.28,14971.0,247.13,247.39,246.87,247.28,14971.0
2020-02-19 13:00:00,247.3,247.44,247.04,247.38,15565.0,247.3,247.44,247.04,247.38,15565.0
2020-02-19 13:30:00,247.48,248.29,247.43,248.24,27720.0,247.48,248.29,247.43,248.24,27720.0
2020-02-19 14:00:00,248.42,248.84,248.29,248.84,26667.0,248.42,248.84,248.29,248.84,26667.0
2020-02-19 14:30:00,248.81,249.34,248.78,248.94,39731.0,248.81,249.34,248.78,248.94,39731.0
2020-02-19 15:00:00,249.0,249.24,248.3,248.37,44377.0,249.0,249.24,248.3,248.37,44377.0
2020-02-19 15:30:00,248.41,248.42,247.33,247.79,88514.0,248.41,248.42,247.33,247.79,88514.0
2020-02-20 09:30:00,247.57,247.7,244.71,245.92,82626.0,247.57,247.7,244.71,245.92,82626.0
2020-02-20 10:00:00,245.99,247.32,245.94,246.79,37178.0,245.99,247.32,245.94,246.79,37178.0
2020-02-20 10:30:00,246.73,247.08,246.29,246.64,72654.0,246.73,247.08,246.29,246.64,72654.0
2020-02-20 11:00:00,246.6,246.8,244.31,244.42,67622.0,246.6,246.8,244.31,244.42,67622.0
2020-02-20 11:30:00,244.38,245.05,242.58,244.91,135079.0,244.38,245.05,242.58,244.91,135079.0
2020-02-20 12:00:00,244.8,245.09,243.88,243.9,40015.0,244.8,245.09,243.88,243.9,40015.0
2020-02-20 12:30:00,243.92,244.5,243.85,244.2,38900.0,243.92,244.5,243.85,244.2,38900.0
2020-02-20 13:00:00,244.1,244.83,243.78,244.83,35056.0,244.1,244.83,243.78,244.83,35056.0
2020-02-20 13:30:00,244.97,244.98,244.47,244.58,21860.0,244.97,244.98,244.47,244.58,21860.0
2020-02-20 14:00:00,244.7,245.59,244.7,244.89,34534.0,244.7,245.59,244.7,244.89,34534.0
2020-02-20 14:30:00,244.88,245.66,244.46,244.62,30952.0,244.88,245.66,244.46,244.62,30952.0
2020-02-20 15:00:00,244.63,244.88,244.38,244.66,35327.0,244.63,244.88,244.38,244.66,35327.0
2020-02-20 15:30:00,244.67,245.44,244.43,245.11,92056.0,244.67,245.44,244.43,245.11,92056.0
2020-02-21 09:30:00,247.3,247.5,243.27,244.64,204829.0,247.3,247.5,243.27,244.64,204829.0
2020-02-21 10:00:00,244.73,246.94,244.0,245.91,77297.0,244.73,246.94,244.0,245.91,77297.0
2020-02-21 10:30:00,245.86,246.14,244.53,245.71,45925.0,245.86,246.14,244.53,245.71,45925.0
2020-02-21 11:00:00,245.8,247.26,245.63,246.13,42642.0,245.8,247.26,245.63,246.13,42642.0
2020-02-21 11:30:00,246.19,247.06,245.92,246.86,43195.0,246.19,247.06,245.92,246.86,43195.0
2020-02-21 12:00:00,246.87,247.48,245.65,245.73,68248.0,246.87,247.48,245.65,245.73,68248.0
2020-02-21 12:30:00,245.69,245.83,244.38,244.49,30049.0,245.69,245.83,244.38,244.49,30049.0
2020-02-21 13:00:00,244.55,246.68,244.43,246.45,41699.0,244.55,246.68,244.43,246.45,41699.0
2020-02-21 13:30:00,246.44,246.48,245.6,246.05,34472.0,246.44,246.48,245.6,246.05,34472.0
2020-02-21 14:00:00,246.01,246.44,245.37,245.64,39482.0,246.01,246.44,245.37,245.64,39482.0
2020-02-21 14:30:00,245.74,245.9,245.16,245.71,23004.0,245.74,245.9,245.16,245.71,23004.0
2020-02-21 15:00:00,245.77,245.91,245.25,245.7,32936.0,245.77,245.91,245.25,245.7,32936.0
2020-02-21 15:30:00,245.76,246.57,245.33,246.36,102010.0,245.76,246.57,245.33,246.36,102010.0
2020-02-24 09:30:00,241.99,242.76,238.0,240.33,194981.0,241.99,242.76,238.0,240.33,194981.0
2020-02-24 10:00:00,240.33,242.3,239.11,239.13,122983.0,240.33,242.3,239.11,239.13,122983.0
2020-02-24 10:30:00,239.36,240.33,238.4,240.32,41248.0,239.36,240.33,238.4,240.32,41248.0
2020-02-24 11:00:00,240.39,240.39,238.31,238.44,58663.0,240.39,240.39,238.31,238.44,58663.0
2020-02-24 11:30:00,238.55,238.79,237.57,238.3,55502.0,238.55,238.79,237.57,238.3,55502.0
2020-02-24 12:00:00,238.26,238.27,237.09,237.5,60171.0,238.26,238.27,237.09,237.5,60171.0
2020-02-24 12:30:00,237.6,238.17,236.48,236.78,48027.0,237.6,238.17,236.48,236.78,48027.0
2020-02-24 13:00:00,236.63,236.98,235.7,236.98,33475.0,236.63,236.98,235.7,236.98,33475.0
2020-02-24 13:30:00,236.89,237.31,236.21,236.81,30060.0,236.89,237.31,236.21,236.81,30060.0
2020-02-24 14:00:00,236.87,237.89,235.9,237.53,33568.0,236.87,237.89,235.9,237.53,33568.0
2020-02-24 14:30:00,237.66,238.45,237.44,238.17,62064.0,237.66,238.45,237.44,238.17,62064.0
2020-02-24 15:00:00,238.21,238.89,237.84,238.06,69502.0,238.21,238.89,237.84,238.06,69502.0
2020-02-24 15:30:00,238.09,238.66,236.93,237.0,134243.0,238.09,238.66,236.93,237.0,134243.0
2020-02-25 09:30:00,238.3,239.99,237.8,238.0,82552.0,238.3,239.99,237.8,238.0,82552.0
2020-02-25 10:00:00,237.76,238.89,235.0,235.39,60963.0,237.76,238.89,235.0,235.39,60963.0
2020-02-25 10:30:00,235.37,236.66,234.04,234.74,67107.0,235.37,236.66,234.04,234.74,67107.0
2020-02-25 11:00:00,234.76,235.36,233.43,234.56,73522.0,234.76,235.36,233.43,234.56,73522.0
2020-02-25 11:30:00,234.46,235.86,234.25,235.44,45476.0,234.46,235.86,234.25,235.44,45476.0
2020-02-25 12:00:00,235.61,235.67,233.88,233.99,35967.0,235.61,235.67,233.88,233.99,35967.0
2020-02-25 12:30:00,233.97,234.81,232.44,232.76,32964.0,233.97,234.81,232.44,232.76,32964.0
2020-02-25 13:00:00,232.61,233.23,231.69,232.63,37801.0,232.61,233.23,231.69,232.63,37801.0
2020-02-25 13:30:00,232.55,233.11,231.41,231.52,41488.0,232.55,233.11,231.41,231.52,41488.0
2020-02-25 14:00:00,231.42,231.56,229.31,229.55,86402.0,231.42,231.56,229.31,229.55,86402.0
2020-02-25 14:30:00,229.68,231.03,228.5,230.5,61790.0,229.68,231.03,228.5,230.5,61790.0
2020-02-25 15:00:00,230.62,232.03,229.54,230.38,69535.0,230.62,232.03,229.54,230.38,69535.0
2020-02-25 15:30:00,230.18,230.79,228.92,229.99,185152.0,230.18,230.79,228.92,229.99,185152.0
2020-02-26 09:30:00,232.41,237.37,231.53,233.95,130439.0,232.41,237.37,231.53,233.95,130439.0
2020-02-26 10:00:00,233.97,234.39,232.26,233.63,76782.0,233.97,234.39,232.26,233.63,76782.0
2020-02-26 10:30:00,233.82,234.87,233.23,233.97,33718.0,233.82,234.87,233.23,233.97,33718.0
2020-02-26 11:00:00,234.0,234.86,232.69,234.67,39606.0,234.0,234.86,232.69,234.67,39606.0
2020-02-26 11:30:00,234.45,234.73,233.32,233.58,46604.0,234.45,234.73,233.32,233.58,46604.0
2020-02-26 12:00:00,233.58,233.58,231.45,232.77,31169.0,233.58,233.58,231.45,232.77,31169.0
2020-02-26 12:30:00,232.84,233.95,232.84,233.06,53971.0,232.84,233.95,232.84,233.06,53971.0
2020-02-26 13:00:00,233.29,233.35,231.7,232.16,88285.0,233.29,233.35,231.7,232.16,88285.0
2020-02-26 13:30:00,232.15,232.15,229.49,230.39,46672.0,232.15,232.15,229.49,230.39,46672.0
2020-02-26 14:00:00,230.51,232.04,230.2,231.08,24775.0,230.51,232.04,230.2,231.08,24775.0
2020-02-26 14:30:00,231.2,231.83,229.92,229.95,41310.0,231.2,231.83,229.92,229.95,41310.0
2020-02-26 15:00:00,230.01,231.74,230.01,231.15,41915.0,230.01,231.74,230.01,231.15,41915.0
2020-02-26 15:30:00,231.25,232.17,230.89,232.0,168152.0,231.25,232.17,230.89,232.0,168152.0
2020-02-27 09:30:00,228.48,229.55,218.01,225.99,260556.0,228.48,229.55,218.01,225.99,260556.0
2020-02-27 10:00:00,226.2,227.65,225.34,226.02,86458.0,226.2,227.65,225.34,226.02,86458.0
2020-02-27 10:30:00,226.08,228.35,224.93,228.31,70435.0,226.08,228.35,224.93,228.31,70435.0
2020-02-27 11:00:00,228.48,230.53,228.4,228.7,90417.0,228.48,230.53,228.4,228.7,90417.0
2020-02-27 11:30:00,228.6,229.61,227.9,229.61,42421.0,228.6,229.61,227.9,229.61,42421.0
2020-02-27 12:00:00,229.71,231.4,229.32,230.56,43735.0,229.71,231.4,229.32,230.56,43735.0
2020-02-27 12:30:00,230.4,231.58,230.28,230.58,33431.0,230.4,231.58,230.28,230.58,33431.0
2020-02-27 13:00:00,230.58,231.63,229.18,229.18,42539.0,230.58,231.63,229.18,229.18,42539.0
2020-02-27 13:30:00,229.29,229.72,227.13,227.81,49260.0,229.29,229.72,227.13,227.81,49260.0
2020-02-27 14:00:00,227.59,228.19,226.27,228.19,72742.0,227.59,228.19,226.27,228.19,72742.0
2020-02-27 14:30:00,228.18,228.18,226.76,226.76,43516.0,228.18,228.18,226.76,226.76,43516.0
2020-02-27 15:00:00,226.58,227.74,226.16,226.26,41361.0,226.58,227.74,226.16,226.26,41361.0
2020-02-27 15:30:00,226.31,226.94,223.19,223.21,240360.0,226.31,226.94,223.19,223.21,240360.0
2020-02-28 09:30:00,215.62,224.54,215.5,218.58,166672.0,215.62,224.54,215.5,218.58,166672.0
2020-02-28 10:00:00,218.15,221.59,217.75,218.28,86219.0,218.15,221.59,217.75,218.28,86219.0
2020-02-28 10:30:00,218.34,220.29,217.12,219.58,125964.0,218.34,220.29,217.12,219.58,125964.0
2020-02-28 11:00:00,219.1,220.85,216.82,220.41,83589.0,219.1,220.85,216.82,220.41,83589.0
2020-02-28 11:30:00,220.28,222.57,218.35,219.35,101809.0,220.28,222.57,218.35,219.35,101809.0
2020-02-28 12:00:00,219.27,220.25,218.34,220.24,48436.0,219.27,220.25,218.34,220.24,48436.0
2020-02-28 12:30:00,220.6,222.1,218.95,221.85,59657.0,220.6,222.1,218.95,221.85,59657.0
2020-02-28 13:00:00,221.99,222.75,220.2,221.15,54157.0,221.99,222.75,220.2,221.15,54157.0
2020-02-28 13:30:00,221.0,221.15,216.97,218.25,57525.0,221.0,221.15,216.97,218.25,57525.0
2020-02-28 14:00:00,218.27,218.91,216.96,218.57,56168.0,218.27,218.91,216.96,218.57,56168.0
2020-02-28 14:30:00,218.29,221.52,218.01,220.17,63106.0,218.29,221.52,218.01,220.17,63106.0
2020-02-28 15:00:00,220.57,221.29,218.53,218.76,76835.0,220.57,221.29,218.53,218.76,76835.0
2020-02-28 15:30:00,218.9,224.4,217.39,224.4,241982.0,218.9,224.4,217.39,224.4,241982.0
2020-03-02 09:30:00,224.43,227.26,223.14,225.07,146182.0,224.43,227.26,223.14,225.07,146182.0
2020-03-02 10:00:00,225.02,225.76,223.65,224.44,101225.0,225.02,225.76,223.65,224.44,101225.0
2020-03-02 10:30:00,224.48,227.27,223.76,224.86,177604.0,224.48,227.27,223.76,224.86,177604.0
2020-03-02 11:00:00,224.99,227.29,224.54,226.26,109545.0,224.99,227.29,224.54,226.26,109545.0
2020-03-02 11:30:00,226.17,228.49,225.17,228.02,100156.0,226.17,228.49,225.17,228.02,100156.0
2020-03-02 12:00:00,228.14,228.62,226.8,227.49,43848.0,228.14,228.62,226.8,227.49,43848.0
2020-03-02 12:30:00,227.7,228.5,227.1,227.52,49128.0,227.7,228.5,227.1,227.52,49128.0
2020-03-02 13:00:00,227.55,227.65,226.16,226.39,45279.0,227.55,227.65,226.16,226.39,45279.0
2020-03-02 13:30:00,226.59,227.65,225.85,227.49,49111.0,226.59,227.65,225.85,227.49,49111.0
2020-03-02 14:00:00,227.35,228.33,226.68,226.68,45248.0,227.35,228.33,226.68,226.68,45248.0
2020-03-02 14:30:00,226.95,227.16,225.02,225.56,66184.0,226.95,227.16,225.02,225.56,66184.0
2020-03-02 15:00:00,225.53,228.66,225.52,228.42,71123.0,225.53,228.66,225.52,228.42,71123.0
2020-03-02 15:30:00,228.69,232.98,228.36,232.28,328423.0,228.69,232.98,228.36,232.28,328423.0
2020-03-03 09:30:00,230.27,232.14,229.38,230.49,143682.0,230.27,232.14,229.38,230.49,143682.0
2020-03-03 10:00:00,230.72,237.55,230.69,233.14,130044.0,230.72,237.55,230.69,233.14,130044.0
2020-03-03 10:30:00,233.47,236.17,232.76,234.6,53501.0,233.47,236.17,232.76,234.6,53501.0
2020-03-03 11:00:00,234.17,234.36,229.52,230.36,87780.0,234.17,234.36,229.52,230.36,87780.0
2020-03-03 11:30:00,230.38,233.76,230.28,233.76,34406.0,230.38,233.76,230.28,233.76,34406.0
2020-03-03 12:00:00,233.34,234.48,231.79,232.2,19270.0,233.34,234.48,231.79,232.2,19270.0
2020-03-03 12:30:00,232.44,235.18,231.99,232.89,78259.0,232.44,235.18,231.99,232.89,78259.0
2020-03-03 13:00:00,232.65,232.66,229.38,230.55,56811.0,232.65,232.66,229.38,230.55,56811.0
2020-03-03 13:30:00,230.42,232.38,228.55,228.59,60160.0,230.42,232.38,228.55,228.59,60160.0
2020-03-03 14:00:00,228.76,229.47,226.9,227.58,104595.0,228.76,229.47,226.9,227.58,104595.0
2020-03-03 14:30:00,227.51,228.73,227.15,228.64,88236.0,227.51,228.73,227.15,228.64,88236.0
2020-03-03 15:00:00,228.8,230.59,228.36,229.98,70108.0,228.8,230.59,228.36,229.98,70108.0
2020-03-03 15:30:00,230.02,230.04,226.67,228.38,235582.0,230.02,230.04,226.67,228.38,235582.0
2020-03-04 09:30:00,232.29,237.36,230.9,234.58,167003.0,232.29,237.36,230.9,234.58,167003.0
2020-03-04 10:00:00,234.49,237.83,234.26,237.78,66821.0,234.49,237.83,234.26,237.78,66821.0
2020-03-04 10:30:00,237.82,238.98,236.59,237.63,49376.0,237.82,238.98,236.59,237.63,49376.0
2020-03-04 11:00:00,237.61,238.84,237.6,238.52,32930.0,237.61,238.84,237.6,238.52,32930.0
2020-03-04 11:30:00,238.53,238.59,237.09,237.93,24103.0,238.53,238.59,237.09,237.93,24103.0
2020-03-04 12:00:00,238.09,238.74,237.44,238.69,35504.0,238.09,238.74,237.44,238.69,35504.0
2020-03-04 12:30:00,238.74,240.87,238.25,240.86,56428.0,238.74,240.87,238.25,240.86,56428.0
2020-03-04 13:00:00,240.94,242.87,240.65,241.92,79829.0,240.94,242.87,240.65,241.92,79829.0
2020-03-04 13:30:00,242.06,242.63,241.56,242.46,49161.0,242.06,242.63,241.56,242.46,49161.0
2020-03-04 14:00:00,242.47,242.98,241.66,242.84,48470.0,242.47,242.98,241.66,242.84,48470.0
2020-03-04 14:30:00,242.93,244.76,242.92,243.93,97650.0,242.93,244.76,242.92,243.93,97650.0
2020-03-04 15:00:00,243.93,245.4,243.85,245.37,91475.0,243.93,245.4,243.85,245.37,91475.0
2020-03-04 15:30:00,245.46,246.06,244.09,245.37,267134.0,245.46,246.06,244.09,245.37,267134.0
2020-03-05 09:30:00,239.06,241.54,238.55,239.2,114572.0,239.06,241.54,238.55,239.2,114572.0
2020-03-05 10:00:00,239.28,240.38,238.88,239.61,65345.0,239.28,240.38,238.88,239.61,65345.0
2020-03-05 10:30:00,239.52,241.22,239.03,240.35,37984.0,239.52,241.22,239.03,240.35,37984.0
2020-03-05 11:00:00,240.45,242.18,240.16,241.85,47819.0,240.45,242.18,240.16,241.85,47819.0
2020-03-05 11:30:00,241.83,242.17,239.57,240.09,50171.0,241.83,242.17,239.57,240.09,50171.0
2020-03-05 12:00:00,240.23,240.71,237.6,238.29,52937.0,240.23,240.71,237.6,238.29,52937.0
2020-03-05 12:30:00,238.32,238.83,236.27,236.52,49203.0,238.32,238.83,236.27,236.52,49203.0
2020-03-05 13:00:00,236.39,236.85,235.61,236.55,52877.0,236.39,236.85,235.61,236.55,52877.0
2020-03-05 13:30:00,236.71,238.32,236.54,237.58,27327.0,236.71,238.32,236.54,237.58,27327.0
2020-03-05 14:00:00,237.24,237.24,235.41,236.04,36268.0,237.24,237.24,235.41,236.04,36268.0
2020-03-05 14:30:00,235.98,237.74,235.98,237.0,31121.0,235.98,237.74,235.98,237.0,31121.0
2020-03-05 15:00:00,237.21,237.23,235.28,236.26,49593.0,237.21,237.23,235.28,236.26,49593.0
2020-03-05 15:30:00,236.27,238.12,236.18,237.31,158343.0,236.27,238.12,236.18,237.31,158343.0
2020-03-06 09:30:00,227.65,233.81,227.01,227.8,107927.0,227.65,233.81,227.01,227.8,107927.0
2020-03-06 10:00:00,228.09,229.1,226.61,229.1,132514.0,228.09,229.1,226.61,229.1,132514.0
2020-03-06 10:30:00,229.15,232.31,228.86,230.23,80534.0,229.15,232.31,228.86,230.23,80534.0
2020-03-06 11:00:00,230.51,231.25,228.7,229.29,33577.0,230.51,231.25,228.7,229.29,33577.0
2020-03-06 11:30:00,229.48,231.15,229.48,230.62,41693.0,229.48,231.15,229.48,230.62,41693.0
2020-03-06 12:00:00,230.67,231.0,228.94,229.43,55777.0,230.67,231.0,228.94,229.43,55777.0
2020-03-06 12:30:00,229.42,232.35,229.34,229.78,105187.0,229.42,232.35,229.34,229.78,105187.0
2020-03-06 13:00:00,229.68,231.5,229.66,230.68,17214.0,229.68,231.5,229.66,230.68,17214.0
2020-03-06 13:30:00,230.67,231.24,228.73,228.88,22336.0,230.67,231.24,228.73,228.88,22336.0
2020-03-06 14:00:00,228.74,229.37,228.17,229.05,27358.0,228.74,229.37,228.17,229.05,27358.0
2020-03-06 14:30:00,229.1,229.6,228.0,229.15,46220.0,229.1,229.6,228.0,229.15,46220.0
2020-03-06 15:00:00,229.18,230.11,228.16,229.5,39189.0,229.18,230.11,228.16,229.5,39189.0
2020-03-06 15:30:00,229.13,234.48,229.09,233.5,163463.0,229.13,234.48,229.09,233.5,163463.0
2020-03-09 09:30:00,218.07,223.03,214.08,219.61,157216.0,218.07,223.03,214.08,219.61,157216.0
2020-03-09 10:00:00,219.53,222.73,218.65,221.0,102313.0,219.53,222.73,218.65,221.0,102313.0
2020-03-09 10:30:00,220.39,223.97,220.18,220.51,108155.0,220.39,223.97,220.18,220.51,108155.0
2020-03-09 11:00:00,220.41,225.4,220.18,224.47,78691.0,220.41,225.4,220.18,224.47,78691.0
2020-03-09 11:30:00,224.18,227.19,223.47,225.73,39397.0,224.18,227.19,223.47,225.73,39397.0
2020-03-09 12:00:00,225.61,227.61,224.48,225.5,48559.0,225.61,227.61,224.48,225.5,48559.0
2020-03-09 12:30:00,225.44,225.67,223.89,225.1,43610.0,225.44,225.67,223.89,225.1,43610.0
2020-03-09 13:00:00,224.64,225.95,222.99,223.33,21061.0,224.64,225.95,222.99,223.33,21061.0
2020-03-09 13:30:00,223.11,223.67,221.11,222.01,28101.0,223.11,223.67,221.11,222.01,28101.0
2020-03-09 14:00:00,222.0,224.03,221.28,221.8,52234.0,222.0,224.03,221.28,221.8,52234.0
2020-03-09 14:30:00,221.54,224.45,220.48,223.55,66068.0,221.54,224.45,220.48,223.55,66068.0
2020-03-09 15:00:00,223.35,224.73,221.92,223.7,67694.0,223.35,224.73,221.92,223.7,67694.0
2020-03-09 15:30:00,223.64,224.31,219.28,219.28,268633.0,223.64,224.31,219.28,219.28,268633.0
2020-03-10 09:30:00,226.21,226.39,220.01,224.87,152830.0,226.21,226.39,220.01,224.87,152830.0
2020-03-10 10:00:00,225.17,227.09,222.56,222.85,72777.0,225.17,227.09,222.56,222.85,72777.0
2020-03-10 10:30:00,223.04,223.04,219.38,219.89,82772.0,223.04,223.04,219.38,219.89,82772.0
2020-03-10 11:00:00,220.12,221.75,217.48,217.68,68812.0,220.12,221.75,217.48,217.68,68812.0
2020-03-10 11:30:00,217.96,221.41,216.47,219.86,60104.0,217.96,221.41,216.47,219.86,60104.0
2020-03-10 12:00:00,220.19,224.3,220.19,220.7,53474.0,220.19,224.3,220.19,220.7,53474.0
2020-03-10 12:30:00,220.84,223.16,219.51,222.52,32875.0,220.84,223.16,219.51,222.52,32875.0
2020-03-10 13:00:00,222.5,225.74,221.2,224.58,42257.0,222.5,225.74,221.2,224.58,42257.0
2020-03-10 13:30:00,225.14,225.23,221.26,221.5,56078.0,225.14,225.23,221.26,221.5,56078.0
2020-03-10 14:00:00,221.37,222.49,220.07,221.99,55124.0,221.37,222.49,220.07,221.99,55124.0
2020-03-10 14:30:00,221.93,227.0,221.9,226.13,72178.0,221.93,227.0,221.9,226.13,72178.0
2020-03-10 15:00:00,226.74,228.62,225.7,227.46,83902.0,226.74,228.62,225.7,227.46,83902.0
2020-03-10 15:30:00,227.5,231.41,227.05,230.7,353849.0,227.5,231.41,227.05,230.7,353849.0
2020-03-11 09:30:00,225.63,230.83,224.9,226.7,148853.0,225.63,230.83,224.9,226.7,148853.0
2020-03-11 10:00:00,226.95,227.4,222.62,223.24,66929.0,226.95,227.4,222.62,223.24,66929.0
2020-03-11 10:30:00,223.21,224.49,221.67,222.8,46622.0,223.21,224.49,221.67,222.8,46622.0
2020-03-11 11:00:00,222.83,223.86,221.4,221.87,52259.0,222.83,223.86,221.4,221.87,52259.0
2020-03-11 11:30:00,221.59,222.69,221.24,222.47,55360.0,221.59,222.69,221.24,222.47,55360.0
2020-03-11 12:00:00,222.6,225.02,221.75,223.09,25714.0,222.6,225.02,221.75,223.09,25714.0
2020-03-11 12:30:00,222.85,222.86,221.33,221.96,52148.0,222.85,222.86,221.33,221.96,52148.0
2020-03-11 13:00:00,222.06,223.27,220.9,223.0,44163.0,222.06,223.27,220.9,223.0,44163.0
2020-03-11 13:30:00,223.19,223.46,222.06,223.02,36154.0,223.19,223.46,222.06,223.02,36154.0
2020-03-11 14:00:00,222.98,223.12,220.9,222.01,35764.0,222.98,223.12,220.9,222.01,35764.0
2020-03-11 14:30:00,222.22,223.46,221.32,222.02,42837.0,222.22,223.46,221.32,222.02,42837.0
2020-03-11 15:00:00,221.72,222.2,218.7,220.25,131556.0,221.72,222.2,218.7,220.25,131556.0
2020-03-11 15:30:00,219.95,222.72,219.55,220.26,216722.0,219.95,222.72,219.55,220.26,216722.0
2020-03-12 09:30:00,206.59,210.0,201.5,209.36,148913.0,206.59,210.0,201.5,209.36,148913.0
2020-03-12 10:00:00,209.02,213.4,208.82,212.5,209103.0,209.02,213.4,208.82,212.5,209103.0
2020-03-12 10:30:00,212.83,213.03,210.61,211.46,96973.0,212.83,213.03,210.61,211.46,96973.0
2020-03-12 11:00:00,211.2,211.49,208.49,209.78,112941.0,211.2,211.49,208.49,209.78,112941.0
2020-03-12 11:30:00,209.86,210.77,205.89,207.63,114350.0,209.86,210.77,205.89,207.63,114350.0
2020-03-12 12:00:00,207.11,209.06,204.51,208.45,45224.0,207.11,209.06,204.51,208.45,45224.0
2020-03-12 12:30:00,207.89,213.61,206.36,212.32,91796.0,207.89,213.61,206.36,212.32,91796.0
2020-03-12 13:00:00,212.22,215.36,207.74,211.0,102875.0,212.22,215.36,207.74,211.0,102875.0
2020-03-12 13:30:00,210.82,211.71,208.06,210.98,90359.0,210.82,211.71,208.06,210.98,90359.0
2020-03-12 14:00:00,210.58,211.12,207.6,208.54,82670.0,210.58,211.12,207.6,208.54,82670.0
2020-03-12 14:30:00,208.47,210.67,206.26,207.14,94058.0,208.47,210.67,206.26,207.14,94058.0
2020-03-12 15:00:00,207.31,210.17,205.72,206.17,91526.0,207.31,210.17,205.72,206.17,91526.0
2020-03-12 15:30:00,206.16,211.36,202.03,204.06,470140.0,206.16,211.36,202.03,204.06,470140.0
2020-03-13 09:30:00,218.23,218.79,206.33,207.33,249448.0,218.23,218.79,206.33,207.33,249448.0
2020-03-13 10:00:00,207.34,210.65,206.53,209.23,137982.0,207.34,210.65,206.53,209.23,137982.0
2020-03-13 10:30:00,209.11,209.45,203.34,203.58,117310.0,209.11,209.45,203.34,203.58,117310.0
2020-03-13 11:00:00,203.66,206.37,202.68,202.68,80978.0,203.66,206.37,202.68,202.68,80978.0
2020-03-13 11:30:00,202.64,204.43,200.76,203.66,68970.0,202.64,204.43,200.76,203.66,68970.0
2020-03-13 12:00:00,203.66,204.53,202.17,202.87,80388.0,203.66,204.53,202.17,202.87,80388.0
2020-03-13 12:30:00,202.94,208.55,202.63,206.16,144011.0,202.94,208.55,202.63,206.16,144011.0
2020-03-13 13:00:00,206.31,210.22,204.24,210.01,102545.0,206.31,210.22,204.24,210.01,102545.0
2020-03-13 13:30:00,210.16,210.47,207.34,209.0,95082.0,210.16,210.47,207.34,209.0,95082.0
2020-03-13 14:00:00,208.4,209.19,205.9,206.78,74352.0,208.4,209.19,205.9,206.78,74352.0
2020-03-13 14:30:00,207.06,208.73,204.26,207.41,91206.0,207.06,208.73,204.26,207.41,91206.0
2020-03-13 15:00:00,207.8,211.84,207.71,211.55,152369.0,207.8,211.84,207.71,211.55,152369.0
2020-03-13 15:30:00,211.75,221.47,207.59,221.08,486531.0,211.75,221.47,207.59,221.08,486531.0
2020-03-16 09:30:00,201.6,209.63,200.98,207.74,104472.0,201.6,209.63,200.98,207.74,104472.0
2020-03-16 10:00:00,206.35,207.81,203.55,207.25,75359.0,206.35,207.81,203.55,207.25,75359.0
2020-03-16 10:30:00,206.96,217.53,206.96,214.17,140987.0,206.96,217.53,206.96,214.17,140987.0
2020-03-16 11:00:00,213.82,218.66,213.41,218.09,80723.0,213.82,218.66,213.41,218.09,80723.0
2020-03-16 11:30:00,218.23,219.0,213.87,217.17,78034.0,218.23,219.0,213.87,217.17,78034.0
2020-03-16 12:00:00,217.37,217.37,212.46,213.22,63443.0,217.37,217.37,212.46,213.22,63443.0
2020-03-16 12:30:00,213.98,215.78,212.05,213.53,45140.0,213.98,215.78,212.05,213.53,45140.0
2020-03-16 13:00:00,213.74,217.69,213.4,214.1,58598.0,213.74,217.69,213.4,214.1,58598.0
2020-03-16 13:30:00,213.79,213.92,211.36,212.26,51975.0,213.79,213.92,211.36,212.26,51975.0
2020-03-16 14:00:00,212.04,212.04,210.0,211.44,68439.0,212.04,212.04,210.0,211.44,68439.0
2020-03-16 14:30:00,211.58,215.4,209.7,212.83,63858.0,211.58,215.4,209.7,212.83,63858.0
2020-03-16 15:00:00,213.01,214.19,208.28,208.28,75163.0,213.01,214.19,208.28,208.28,75163.0
2020-03-16 15:30:00,208.38,209.01,199.16,199.52,344488.0,208.38,209.01,199.16,199.52,344488.0
2020-03-17 09:30:00,204.06,208.93,202.65,203.81,163400.0,204.06,208.93,202.65,203.81,163400.0
2020-03-17 10:00:00,204.04,211.86,203.27,210.44,136742.0,204.04,211.86,203.27,210.44,136742.0
2020-03-17 10:30:00,210.45,216.0,209.64,214.37,204296.0,210.45,216.0,209.64,214.37,204296.0
2020-03-17 11:00:00,214.26,222.94,213.78,219.1,164747.0,214.26,222.94,213.78,219.1,164747.0
2020-03-17 11:30:00,218.85,223.08,218.04,220.89,110812.0,218.85,223.08,218.04,220.89,110812.0
2020-03-17 12:00:00,220.77,224.27,217.02,218.09,115930.0,220.77,224.27,217.02,218.09,115930.0
2020-03-17 12:30:00,217.69,218.85,215.61,216.87,120649.0,217.69,218.85,215.61,216.87,120649.0
2020-03-17 13:00:00,217.38,218.56,212.01,214.72,121562.0,217.38,218.56,212.01,214.72,121562.0
2020-03-17 13:30:00,214.7,217.97,213.53,216.91,95964.0,214.7,217.97,213.53,216.91,95964.0
2020-03-17 14:00:00,217.13,224.56,215.93,222.31,144828.0,217.13,224.56,215.93,222.31,144828.0
2020-03-17 14:30:00,222.39,224.12,220.69,222.44,109124.0,222.39,224.12,220.69,222.44,109124.0
2020-03-17 15:00:00,222.42,224.5,219.08,222.42,216978.0,222.42,224.5,219.08,222.42,216978.0
2020-03-17 15:30:00,222.59,230.07,202.5,210.44,734810.0,222.59,230.07,202.5,210.44,734810.0
2020-03-18 09:30:00,199.77,223.42,197.47,222.12,174294.0,199.77,223.42,197.47,222.12,174294.0
2020-03-18 10:00:00,222.11,224.99,215.39,220.26,107375.0,222.11,224.99,215.39,220.26,107375.0
2020-03-18 10:30:00,220.03,220.76,210.44,211.85,89446.0,220.03,220.76,210.44,211.85,89446.0
2020-03-18 11:00:00,212.23,212.8,204.7,205.61,131943.0,212.23,212.8,204.7,205.61,131943.0
2020-03-18 11:30:00,205.56,206.41,201.54,204.91,159867.0,205.56,206.41,201.54,204.91,159867.0
2020-03-18 12:00:00,204.91,211.87,203.26,210.63,165840.0,204.91,211.87,203.26,210.63,165840.0
2020-03-18 12:30:00,210.69,211.29,205.89,206.51,77032.0,210.69,211.29,205.89,206.51,77032.0
2020-03-18 13:00:00,204.78,210.43,204.78,206.61,53531.0,204.78,210.43,204.78,206.61,53531.0
2020-03-18 13:30:00,206.58,206.7,199.01,201.0,157519.0,206.58,206.7,199.01,201.0,157519.0
2020-03-18 14:00:00,201.0,203.32,200.13,202.16,151349.0,201.0,203.32,200.13,202.16,151349.0
2020-03-18 14:30:00,201.74,206.38,201.0,204.08,215703.0,201.74,206.38,201.0,204.08,215703.0
2020-03-18 15:00:00,204.09,204.52,199.93,201.36,182505.0,204.09,204.52,199.93,201.36,182505.0
2020-03-18 15:30:00,201.13,214.34,200.0,212.98,409952.0,201.13,214.34,200.0,212.98,409952.0
2020-03-19 09:30:00,214.07,218.66,207.32,210.39,164152.0,214.07,218.66,207.32,210.39,164152.0
2020-03-19 10:00:00,210.4,217.97,202.01,216.37,224340.0,210.4,217.97,202.01,216.37,224340.0
2020-03-19 10:30:00,216.04,216.78,210.3,213.97,99381.0,216.04,216.78,210.3,213.97,99381.0
2020-03-19 11:00:00,213.33,220.0,212.27,220.0,93320.0,213.33,220.0,212.27,220.0,93320.0
2020-03-19 11:30:00,219.94,219.97,212.27,212.27,150023.0,219.94,219.97,212.27,212.27,150023.0
2020-03-19 12:00:00,213.53,214.67,209.28,209.84,104439.0,213.53,214.67,209.28,209.84,104439.0
2020-03-19 12:30:00,211.63,214.12,206.67,211.6,72365.0,211.63,214.12,206.67,211.6,72365.0
2020-03-19 13:00:00,212.09,216.0,210.63,214.93,89792.0,212.09,216.0,210.63,214.93,89792.0
2020-03-19 13:30:00,214.93,220.0,214.92,218.28,73395.0,214.93,220.0,214.92,218.28,73395.0
2020-03-19 14:00:00,218.71,219.74,215.64,219.69,91896.0,218.71,219.74,215.64,219.69,91896.0
2020-03-19 14:30:00,219.42,223.94,218.42,221.32,115739.0,219.42,223.94,218.42,221.32,115739.0
2020-03-19 15:00:00,221.54,222.15,217.37,222.15,102255.0,221.54,222.15,217.37,222.15,102255.0
2020-03-19 15:30:00,222.29,223.26,212.94,215.49,248715.0,222.29,223.26,212.94,215.49,248715.0
2020-03-20 09:30:00,217.7,219.98,213.2,218.95,347956.0,217.7,219.98,213.2,218.95,347956.0
2020-03-20 10:00:00,219.32,227.0,218.98,224.38,99679.0,219.32,227.0,218.98,224.38,99679.0
2020-03-20 10:30:00,224.43,227.43,220.6,221.24,77258.0,224.43,227.43,220.6,221.24,77258.0
2020-03-20 11:00:00,220.87,222.26,214.87,215.11,68168.0,220.87,222.26,214.87,215.11,68168.0
2020-03-20 11:30:00,215.01,217.47,213.89,215.0,47737.0,215.01,217.47,213.89,215.0,47737.0
2020-03-20 12:00:00,215.62,215.94,211.77,212.07,48326.0,215.62,215.94,211.77,212.07,48326.0
2020-03-20 12:30:00,212.26,213.85,211.21,213.31,63561.0,212.26,213.85,211.21,213.31,63561.0
2020-03-20 13:00:00,213.03,216.02,212.73,214.63,58689.0,213.03,216.02,212.73,214.63,58689.0
2020-03-20 13:30:00,214.69,215.99,213.39,213.92,47746.0,214.69,215.99,213.39,213.92,47746.0
2020-03-20 14:00:00,213.89,215.52,210.34,211.87,59437.0,213.89,215.52,210.34,211.87,59437.0
2020-03-20 14:30:00,211.55,212.28,207.17,209.14,95827.0,211.55,212.28,207.17,209.14,95827.0
2020-03-20 15:00:00,208.9,210.25,205.33,209.31,75677.0,208.9,210.25,205.33,209.31,75677.0
2020-03-20 15:30:00,209.11,210.77,204.16,206.51,259937.0,209.11,210.77,204.16,206.51,259937.0
2020-03-23 09:30:00,210.5,214.31,204.32,212.83,160551.0,210.5,214.31,204.32,212.83,160551.0
2020-03-23 10:00:00,212.49,217.99,210.75,217.05,166344.0,212.49,217.99,210.75,217.05,166344.0
2020-03-23 10:30:00,216.97,218.1,209.32,209.37,106853.0,216.97,218.1,209.32,209.37,106853.0
2020-03-23 11:00:00,209.58,210.22,205.36,205.73,75946.0,209.58,210.22,205.36,205.73,75946.0
2020-03-23 11:30:00,205.91,207.12,200.27,203.08,84618.0,205.91,207.12,200.27,203.08,84618.0
2020-03-23 12:00:00,203.28,207.54,201.73,203.53,170096.0,203.28,207.54,201.73,203.53,170096.0
2020-03-23 12:30:00,203.53,209.0,200.04,207.98,124616.0,203.53,209.0,200.04,207.98,124616.0
2020-03-23 13:00:00,208.21,211.5,204.33,204.9,63868.0,208.21,211.5,204.33,204.9,63868.0
2020-03-23 13:30:00,205.41,206.13,200.24,203.52,105790.0,205.41,206.13,200.24,203.52,105790.0
2020-03-23 14:00:00,203.21,205.95,202.1,205.07,96961.0,203.21,205.95,202.1,205.07,96961.0
2020-03-23 14:30:00,204.4,205.63,202.38,202.7,137143.0,204.4,205.63,202.38,202.7,137143.0
2020-03-23 15:00:00,202.83,203.5,199.84,200.26,130526.0,202.83,203.5,199.84,200.26,130526.0
2020-03-23 15:30:00,200.31,204.07,199.52,202.11,265493.0,200.31,204.07,199.52,202.11,265493.0
2020-03-24 09:30:00,207.84,218.39,207.84,215.9,191870.0,207.84,218.39,207.84,215.9,191870.0
2020-03-24 10:00:00,215.68,219.73,214.31,216.56,128111.0,215.68,219.73,214.31,216.56,128111.0
2020-03-24 10:30:00,216.58,217.71,215.11,215.92,99748.0,216.58,217.71,215.11,215.92,99748.0
2020-03-24 11:00:00,216.26,218.0,215.1,217.03,98314.0,216.26,218.0,215.1,217.03,98314.0
2020-03-24 11:30:00,217.03,218.52,215.75,216.87,83052.0,217.03,218.52,215.75,216.87,83052.0
2020-03-24 12:00:00,216.63,217.27,215.4,216.89,78347.0,216.63,217.27,215.4,216.89,78347.0
2020-03-24 12:30:00,216.92,217.8,216.04,216.21,82482.0,216.92,217.8,216.04,216.21,82482.0
2020-03-24 13:00:00,216.26,216.26,213.56,214.74,62885.0,216.26,216.26,213.56,214.74,62885.0
2020-03-24 13:30:00,215.14,215.73,213.0,214.15,48433.0,215.14,215.73,213.0,214.15,48433.0
2020-03-24 14:00:00,214.37,217.0,212.82,216.53,80151.0,214.37,217.0,212.82,216.53,80151.0
2020-03-24 14:30:00,216.38,221.36,215.69,221.36,89731.0,216.38,221.36,215.69,221.36,89731.0
2020-03-24 15:00:00,221.04,224.35,220.12,224.2,139858.0,221.04,224.35,220.12,224.2,139858.0
2020-03-24 15:30:00,224.23,224.98,220.43,223.7,334219.0,224.23,224.98,220.43,223.7,334219.0
2020-03-25 09:30:00,219.88,224.0,216.37,221.85,120076.0,219.88,224.0,216.37,221.85,120076.0
2020-03-25 10:00:00,221.57,223.27,217.19,218.84,87519.0,221.57,223.27,217.19,218.84,87519.0
2020-03-25 10:30:00,218.82,219.26,214.06,217.19,76527.0,218.82,219.26,214.06,217.19,76527.0
2020-03-25 11:00:00,217.5,219.13,214.37,216.5,77792.0,217.5,219.13,214.37,216.5,77792.0
2020-03-25 11:30:00,216.47,216.96,213.22,213.56,49455.0,216.47,216.96,213.22,213.56,49455.0
2020-03-25 12:00:00,213.9,217.94,213.48,216.87,52491.0,213.9,217.94,213.48,216.87,52491.0
2020-03-25 12:30:00,216.66,216.89,215.15,216.38,47319.0,216.66,216.89,215.15,216.38,47319.0
2020-03-25 13:00:00,215.91,219.85,215.51,219.46,85109.0,215.91,219.85,215.51,219.46,85109.0
2020-03-25 13:30:00,219.72,220.12,216.92,217.36,65099.0,219.72,220.12,216.92,217.36,65099.0
2020-03-25 14:00:00,217.33,217.65,215.34,216.57,56193.0,217.33,217.65,215.34,216.57,56193.0
2020-03-25 14:30:00,216.47,217.79,215.43,216.59,44165.0,216.47,217.79,215.43,216.59,44165.0
2020-03-25 15:00:00,216.84,217.99,213.54,214.04,78256.0,216.84,217.99,213.54,214.04,78256.0
2020-03-25 15:30:00,214.25,215.96,209.51,209.88,276318.0,214.25,215.96,209.51,209.88,276318.0
2020-03-26 09:30:00,209.8,218.67,209.43,217.5,87679.0,209.8,218.67,209.43,217.5,87679.0
2020-03-26 10:00:00,217.9,220.46,217.06,218.22,72673.0,217.9,220.46,217.06,218.22,72673.0
2020-03-26 10:30:00,218.63,219.54,216.04,217.11,49745.0,218.63,219.54,216.04,217.11,49745.0
2020-03-26 11:00:00,217.45,217.85,215.55,217.72,24356.0,217.45,217.85,215.55,217.72,24356.0
2020-03-26 11:30:00,217.65,218.37,215.31,216.18,35458.0,217.65,218.37,215.31,216.18,35458.0
2020-03-26 12:00:00,216.42,217.25,214.41,216.52,33502.0,216.42,217.25,214.41,216.52,33502.0
2020-03-26 12:30:00,216.63,218.5,215.84,218.5,23353.0,216.63,218.5,215.84,218.5,23353.0
2020-03-26 13:00:00,218.73,219.33,216.52,217.92,24741.0,218.73,219.33,216.52,217.92,24741.0
2020-03-26 13:30:00,217.67,219.3,216.29,218.67,36572.0,217.67,219.3,216.29,218.67,36572.0
2020-03-26 14:00:00,218.97,219.43,218.0,218.99,43777.0,218.97,219.43,218.0,218.99,43777.0
2020-03-26 14:30:00,219.0,220.9,218.97,220.22,54631.0,219.0,220.9,218.97,220.22,54631.0
2020-03-26 15:00:00,220.22,221.0,219.54,220.76,75128.0,220.22,221.0,219.54,220.76,75128.0
2020-03-26 15:30:00,220.52,225.62,218.51,224.73,304739.0,220.52,225.62,218.51,224.73,304739.0
2020-03-27 09:30:00,219.43,224.18,217.0,220.59,62687.0,219.43,224.18,217.0,220.59,62687.0
2020-03-27 10:00:00,220.57,220.8,216.23,217.11,77281.0,220.57,220.8,216.23,217.11,77281.0
2020-03-27 10:30:00,217.49,218.03,215.56,217.22,44512.0,217.49,218.03,215.56,217.22,44512.0
2020-03-27 11:00:00,217.47,219.69,216.2,218.88,54276.0,217.47,219.69,216.2,218.88,54276.0
2020-03-27 11:30:00,218.77,221.45,216.02,216.94,88998.0,218.77,221.45,216.02,216.94,88998.0
2020-03-27 12:00:00,217.01,219.37,216.5,218.65,41206.0,217.01,219.37,216.5,218.65,41206.0
2020-03-27 12:30:00,218.7,220.4,218.4,219.92,30722.0,218.7,220.4,218.4,219.92,30722.0
2020-03-27 13:00:00,220.22,221.46,218.84,219.93,77910.0,220.22,221.46,218.84,219.93,77910.0
2020-03-27 13:30:00,220.0,221.88,219.63,220.32,37307.0,220.0,221.88,219.63,220.32,37307.0
2020-03-27 14:00:00,219.85,221.82,219.71,221.39,32555.0,219.85,221.82,219.71,221.39,32555.0
2020-03-27 14:30:00,221.56,221.85,220.33,220.86,45909.0,221.56,221.85,220.33,220.86,45909.0
2020-03-27 15:00:00,220.55,222.28,220.53,221.01,62290.0,220.55,222.28,220.53,221.01,62290.0
2020-03-27 15:30:00,220.98,222.11,216.11,217.24,183250.0,220.98,222.11,216.11,217.24,183250.0
2020-03-30 09:30:00,221.05,229.15,220.0,228.9,149453.0,221.05,229.15,220.0,228.9,149453.0
2020-03-30 10:00:00,228.99,232.67,228.41,230.6,104498.0,228.99,232.67,228.41,230.6,104498.0
2020-03-30 10:30:00,230.6,233.77,230.37,231.95,79658.0,230.6,233.77,230.37,231.95,79658.0
2020-03-30 11:00:00,232.12,233.0,231.78,232.91,77255.0,232.12,233.0,231.78,232.91,77255.0
2020-03-30 11:30:00,232.92,232.98,230.38,230.9,60972.0,232.92,232.98,230.38,230.9,60972.0
2020-03-30 12:00:00,230.78,230.78,229.24,230.56,57149.0,230.78,230.78,229.24,230.56,57149.0
2020-03-30 12:30:00,230.57,231.03,230.01,230.5,39741.0,230.57,231.03,230.01,230.5,39741.0
2020-03-30 13:00:00,230.51,230.68,228.56,230.43,43142.0,230.51,230.68,228.56,230.43,43142.0
2020-03-30 13:30:00,230.44,230.72,229.12,229.63,49622.0,230.44,230.72,229.12,229.63,49622.0
2020-03-30 14:00:00,229.6,231.45,229.18,231.45,75100.0,229.6,231.45,229.18,231.45,75100.0
2020-03-30 14:30:00,231.23,231.93,230.46,230.67,68759.0,231.23,231.93,230.46,230.67,68759.0
2020-03-30 15:00:00,230.51,231.13,227.71,228.03,86171.0,230.51,231.13,227.71,228.03,86171.0
2020-03-30 15:30:00,228.27,233.0,227.75,231.92,278658.0,228.27,233.0,227.75,231.92,278658.0
2020-03-31 09:30:00,228.95,236.2,228.02,231.88,135736.0,228.95,236.2,228.02,231.88,135736.0
2020-03-31 10:00:00,231.97,238.74,231.95,235.27,115325.0,231.97,238.74,231.95,235.27,115325.0
2020-03-31 10:30:00,235.27,239.0,234.01,235.29,74808.0,235.27,239.0,234.01,235.29,74808.0
2020-03-31 11:00:00,235.16,238.51,233.01,238.04,70104.0,235.16,238.51,233.01,238.04,70104.0
2020-03-31 11:30:00,238.64,239.16,235.94,237.27,66803.0,238.64,239.16,235.94,237.27,66803.0
2020-03-31 12:00:00,237.25,237.49,234.0,234.9,57754.0,237.25,237.49,234.0,234.9,57754.0
2020-03-31 12:30:00,234.92,234.92,232.31,232.72,136673.0,234.92,234.92,232.31,232.72,136673.0
2020-03-31 13:00:00,232.68,233.92,232.0,233.05,67952.0,232.68,233.92,232.0,233.05,67952.0
2020-03-31 13:30:00,233.06,237.19,232.26,237.02,91319.0,233.06,237.19,232.26,237.02,91319.0
2020-03-31 14:00:00,236.87,237.84,236.26,237.43,84379.0,236.87,237.84,236.26,237.43,84379.0
2020-03-31 14:30:00,237.26,238.27,236.29,237.45,63506.0,237.26,238.27,236.29,237.45,63506.0
2020-03-31 15:00:00,237.39,238.09,233.84,234.93,86877.0,237.39,238.09,233.84,234.93,86877.0
2020-03-31 15:30:00,234.75,240.0,233.8,237.95,410555.0,234.75,240.0,233.8,237.95,410555.0
2020-04-01 09:30:00,232.12,234.98,228.63,230.38,91807.0,232.12,234.98,228.63,230.38,91807.0
2020-04-01 10:00:00,230.49,231.29,227.0,229.87,70863.0,230.49,231.29,227.0,229.87,70863.0
2020-04-01 10:30:00,230.06,232.97,229.29,231.45,41939.0,230.06,232.97,229.29,231.45,41939.0
2020-04-01 11:00:00,231.76,232.56,230.76,231.55,38768.0,231.76,232.56,230.76,231.55,38768.0
2020-04-01 11:30:00,231.53,232.65,230.75,231.22,40547.0,231.53,232.65,230.75,231.22,40547.0
2020-04-01 12:00:00,231.2,231.2,229.08,229.92,42227.0,231.2,231.2,229.08,229.92,42227.0
2020-04-01 12:30:00,229.97,230.67,228.5,228.7,34819.0,229.97,230.67,228.5,228.7,34819.0
2020-04-01 13:00:00,228.45,229.15,226.14,226.6,62006.0,228.45,229.15,226.14,226.6,62006.0
2020-04-01 13:30:00,226.36,227.45,225.04,226.67,45731.0,226.36,227.45,225.04,226.67,45731.0
2020-04-01 14:00:00,226.72,227.8,225.83,226.01,32949.0,226.72,227.8,225.83,226.01,32949.0
2020-04-01 14:30:00,225.87,226.22,223.8,224.04,43252.0,225.87,226.22,223.8,224.04,43252.0
2020-04-01 15:00:00,224.39,225.22,223.56,223.73,46293.0,224.39,225.22,223.56,223.73,46293.0
2020-04-01 15:30:00,223.6,226.68,223.45,225.5,174741.0,223.6,226.68,223.45,225.5,174741.0
2020-04-02 09:30:00,222.77,229.0,222.39,224.26,57628.0,222.77,229.0,222.39,224.26,57628.0
2020-04-02 10:00:00,224.99,227.27,224.25,227.09,32537.0,224.99,227.27,224.25,227.09,32537.0
2020-04-02 10:30:00,227.09,229.98,227.07,229.42,56087.0,227.09,229.98,227.07,229.42,56087.0
2020-04-02 11:00:00,229.25,232.36,228.33,231.21,87180.0,229.25,232.36,228.33,231.21,87180.0
2020-04-02 11:30:00,231.29,234.73,231.21,233.92,97031.0,231.29,234.73,231.21,233.92,97031.0
2020-04-02 12:00:00,233.6,235.79,232.1,232.2,101328.0,233.6,235.79,232.1,232.2,101328.0
2020-04-02 12:30:00,232.39,235.01,230.86,232.9,86395.0,232.39,235.01,230.86,232.9,86395.0
2020-04-02 13:00:00,232.75,235.48,231.8,234.04,87280.0,232.75,235.48,231.8,234.04,87280.0
2020-04-02 13:30:00,233.98,236.22,232.76,235.19,72754.0,233.98,236.22,232.76,235.19,72754.0
2020-04-02 14:00:00,234.99,238.1,233.07,235.36,125514.0,234.99,238.1,233.07,235.36,125514.0
2020-04-02 14:30:00,235.33,238.43,233.96,237.67,142641.0,235.33,238.43,233.96,237.67,142641.0
2020-04-02 15:00:00,237.49,240.22,237.42,238.48,148138.0,237.49,240.22,237.42,238.48,148138.0
2020-04-02 15:30:00,238.75,242.96,237.52,242.18,308909.0,238.75,242.96,237.52,242.18,308909.0
2020-04-03 09:30:00,241.61,247.45,238.52,239.7,174554.0,241.61,247.45,238.52,239.7,174554.0
2020-04-03 10:00:00,239.98,241.99,238.52,240.91,95042.0,239.98,241.99,238.52,240.91,95042.0
2020-04-03 10:30:00,241.31,242.87,238.52,238.79,95163.0,241.31,242.87,238.52,238.79,95163.0
2020-04-03 11:00:00,239.12,239.19,236.53,238.51,108912.0,239.12,239.19,236.53,238.51,108912.0
2020-04-03 11:30:00,238.34,239.3,237.53,238.9,81462.0,238.34,239.3,237.53,238.9,81462.0
2020-04-03 12:00:00,238.91,239.09,235.64,236.44,57410.0,238.91,239.09,235.64,236.44,57410.0
2020-04-03 12:30:00,236.72,237.7,235.24,237.41,62641.0,236.72,237.7,235.24,237.41,62641.0
2020-04-03 13:00:00,237.36,238.71,236.6,236.8,39755.0,237.36,238.71,236.6,236.8,39755.0
2020-04-03 13:30:00,236.68,237.58,235.05,235.39,68638.0,236.68,237.58,235.05,235.39,68638.0
2020-04-03 14:00:00,235.48,236.6,234.35,236.19,62470.0,235.48,236.6,234.35,236.19,62470.0
2020-04-03 14:30:00,236.18,238.59,234.82,238.58,61789.0,236.18,238.59,234.82,238.58,61789.0
2020-04-03 15:00:00,238.49,239.57,236.94,237.35,74552.0,238.49,239.57,236.94,237.35,74552.0
2020-04-03 15:30:00,237.46,240.13,235.98,238.08,190268.0,237.46,240.13,235.98,238.08,190268.0
2020-04-06 09:30:00,248.86,250.0,241.94,248.68,209651.0,248.86,250.0,241.94,248.68,209651.0
2020-04-06 10:00:00,248.34,249.9,247.22,249.71,114114.0,248.34,249.9,247.22,249.71,114114.0
2020-04-06 10:30:00,249.89,255.0,249.03,249.81,315702.0,249.89,255.0,249.03,249.81,315702.0
2020-04-06 11:00:00,249.5,251.41,246.77,247.64,127860.0,249.5,251.41,246.77,247.64,127860.0
2020-04-06 11:30:00,247.5,248.05,245.1,246.28,63387.0,247.5,248.05,245.1,246.28,63387.0
2020-04-06 12:00:00,245.64,248.95,245.6,248.39,53576.0,245.64,248.95,245.6,248.39,53576.0
2020-04-06 12:30:00,248.48,249.53,247.67,248.41,53296.0,248.48,249.53,247.67,248.41,53296.0
2020-04-06 13:00:00,248.42,248.53,246.89,247.27,41289.0,248.42,248.53,246.89,247.27,41289.0
2020-04-06 13:30:00,247.25,249.65,247.09,249.65,42764.0,247.25,249.65,247.09,249.65,42764.0
2020-04-06 14:00:00,249.69,250.96,247.51,247.72,71739.0,249.69,250.96,247.51,247.72,71739.0
2020-04-06 14:30:00,247.93,249.11,247.52,249.06,36603.0,247.93,249.11,247.52,249.06,36603.0
2020-04-06 15:00:00,249.06,252.44,248.93,252.08,109042.0,249.06,252.44,248.93,252.08,109042.0
2020-04-06 15:30:00,252.0,256.65,251.18,254.88,321243.0,252.0,256.65,251.18,254.88,321243.0
2020-04-07 09:30:00,263.01,267.45,257.0,257.22,384739.0,263.01,267.45,257.0,257.22,384739.0
2020-04-07 10:00:00,256.95,258.86,251.6,254.28,328854.0,256.95,258.86,251.6,254.28,328854.0
2020-04-07 10:30:00,254.12,254.87,250.2,250.72,122621.0,254.12,254.87,250.2,250.72,122621.0
2020-04-07 11:00:00,250.68,252.1,248.73,251.7,102331.0,250.68,252.1,248.73,251.7,102331.0
2020-04-07 11:30:00,251.89,255.19,251.66,254.49,94411.0,251.89,255.19,251.66,254.49,94411.0
2020-04-07 12:00:00,254.34,257.13,254.27,255.81,80407.0,254.34,257.13,254.27,255.81,80407.0
2020-04-07 12:30:00,255.37,255.84,254.34,255.14,67814.0,255.37,255.84,254.34,255.14,67814.0
2020-04-07 13:00:00,255.19,255.59,254.01,254.47,46528.0,255.19,255.59,254.01,254.47,46528.0
2020-04-07 13:30:00,254.68,254.68,252.89,253.38,31581.0,254.68,254.68,252.89,253.38,31581.0
2020-04-07 14:00:00,253.24,253.39,249.7,249.96,56840.0,253.24,253.39,249.7,249.96,56840.0
2020-04-07 14:30:00,250.0,251.27,248.77,249.58,65658.0,250.0,251.27,248.77,249.58,65658.0
2020-04-07 15:00:00,249.6,250.91,248.82,249.0,68942.0,249.6,250.91,248.82,249.0,68942.0
2020-04-07 15:30:00,249.0,250.49,245.38,247.66,326248.0,249.0,250.49,245.38,247.66,326248.0
2020-04-08 09:30:00,249.43,250.02,245.04,246.4,111321.0,249.43,250.02,245.04,246.4,111321.0
2020-04-08 10:00:00,246.56,246.84,243.61,244.02,60826.0,246.56,246.84,243.61,244.02,60826.0
2020-04-08 10:30:00,244.3,245.95,243.53,245.73,73315.0,244.3,245.95,243.53,245.73,73315.0
2020-04-08 11:00:00,245.74,246.23,243.51,245.29,93439.0,245.74,246.23,243.51,245.29,93439.0
2020-04-08 11:30:00,245.15,245.35,242.94,243.51,81294.0,245.15,245.35,242.94,243.51,81294.0
2020-04-08 12:00:00,243.62,244.16,242.04,242.57,69971.0,243.62,244.16,242.04,242.57,69971.0
2020-04-08 12:30:00,242.53,243.67,242.15,242.88,58045.0,242.53,243.67,242.15,242.88,58045.0
2020-04-08 13:00:00,243.04,243.53,242.04,242.13,50155.0,243.04,243.53,242.04,242.13,50155.0
2020-04-08 13:30:00,242.15,242.22,240.5,241.03,77311.0,242.15,242.22,240.5,241.03,77311.0
2020-04-08 14:00:00,241.03,246.39,240.8,246.39,119796.0,241.03,246.39,240.8,246.39,119796.0
2020-04-08 14:30:00,246.25,248.8,246.01,248.7,101098.0,246.25,248.8,246.01,248.7,101098.0
2020-04-08 15:00:00,248.79,249.07,247.53,248.73,171488.0,248.79,249.07,247.53,248.73,171488.0
2020-04-08 15:30:00,248.84,251.68,246.95,249.66,377554.0,248.84,251.68,246.95,249.66,377554.0
2020-04-09 09:30:00,252.0,252.0,246.59,249.85,115950.0,252.0,252.0,246.59,249.85,115950.0
2020-04-09 10:00:00,249.73,249.98,244.32,245.21,130890.0,249.73,249.98,244.32,245.21,130890.0
2020-04-09 10:30:00,244.98,248.75,244.0,247.36,109634.0,244.98,248.75,244.0,247.36,109634.0
2020-04-09 11:00:00,247.24,247.24,243.0,245.28,79310.0,247.24,247.24,243.0,245.28,79310.0
2020-04-09 11:30:00,245.14,247.26,244.89,246.97,42753.0,245.14,247.26,244.89,246.97,42753.0
2020-04-09 12:00:00,247.02,247.75,246.24,246.82,62785.0,247.02,247.75,246.24,246.82,62785.0
2020-04-09 12:30:00,246.81,248.77,246.5,248.28,22786.0,246.81,248.77,246.5,248.28,22786.0
2020-04-09 13:00:00,248.3,248.3,246.98,247.74,23061.0,248.3,248.3,246.98,247.74,23061.0
2020-04-09 13:30:00,247.95,247.97,245.71,245.72,44332.0,247.95,247.97,245.71,245.72,44332.0
2020-04-09 14:00:00,245.56,246.62,245.49,245.92,53217.0,245.56,246.62,245.49,245.92,53217.0
2020-04-09 14:30:00,245.84,246.87,245.03,245.05,44648.0,245.84,246.87,245.03,245.05,44648.0
2020-04-09 15:00:00,245.0,246.89,245.0,246.89,66082.0,245.0,246.89,245.0,246.89,66082.0
2020-04-09 15:30:00,246.94,247.46,244.57,246.61,206727.0,246.94,247.46,244.57,246.61,206727.0
2020-04-13 09:30:00,244.28,248.85,243.8,244.36,90587.0,244.28,248.85,243.8,244.36,90587.0
2020-04-13 10:00:00,244.58,246.84,244.47,245.13,28950.0,244.58,246.84,244.47,245.13,28950.0
2020-04-13 10:30:00,245.66,246.9,245.18,246.85,29999.0,245.66,246.9,245.18,246.85,29999.0
2020-04-13 11:00:00,247.0,247.54,246.39,247.14,32466.0,247.0,247.54,246.39,247.14,32466.0
2020-04-13 11:30:00,247.17,250.29,247.03,249.57,63439.0,247.17,250.29,247.03,249.57,63439.0
2020-04-13 12:00:00,249.56,250.73,248.37,249.37,49553.0,249.56,250.73,248.37,249.37,49553.0
2020-04-13 12:30:00,249.39,249.65,248.55,248.78,34182.0,249.39,249.65,248.55,248.78,34182.0
2020-04-13 13:00:00,248.7,248.86,247.63,248.59,55055.0,248.7,248.86,247.63,248.59,55055.0
2020-04-13 13:30:00,248.5,250.76,248.45,250.52,37640.0,248.5,250.76,248.45,250.52,37640.0
2020-04-13 14:00:00,250.52,250.78,248.86,250.2,36602.0,250.52,250.78,248.86,250.2,36602.0
2020-04-13 14:30:00,250.48,251.25,250.01,250.3,42633.0,250.48,251.25,250.01,250.3,42633.0
2020-04-13 15:00:00,250.42,251.73,249.44,251.0,47589.0,250.42,251.73,249.44,251.0,47589.0
2020-04-13 15:30:00,251.11,253.83,250.93,252.48,222290.0,251.11,253.83,250.93,252.48,222290.0
2020-04-14 09:30:00,257.44,259.54,253.51,258.96,139117.0,257.44,259.54,253.51,258.96,139117.0
2020-04-14 10:00:00,258.6,262.86,258.42,261.38,111190.0,258.6,262.86,258.42,261.38,111190.0
2020-04-14 10:30:00,261.12,263.88,260.88,263.78,99029.0,261.12,263.88,260.88,263.78,99029.0
2020-04-14 11:00:00,263.87,265.0,263.38,264.49,130018.0,263.87,265.0,263.38,264.49,130018.0
2020-04-14 11:30:00,264.3,265.66,263.76,263.87,109913.0,264.3,265.66,263.76,263.87,109913.0
2020-04-14 12:00:00,264.08,264.66,262.94,262.97,52323.0,264.08,264.66,262.94,262.97,52323.0
2020-04-14 12:30:00,262.98,263.34,261.25,262.44,109602.0,262.98,263.34,261.25,262.44,109602.0
2020-04-14 13:00:00,262.33,262.93,261.7,262.82,52313.0,262.33,262.93,261.7,262.82,52313.0
2020-04-14 13:30:00,262.92,264.1,262.86,264.02,50158.0,262.92,264.1,262.86,264.02,50158.0
2020-04-14 14:00:00,263.66,264.07,263.08,263.86,39270.0,263.66,264.07,263.08,263.86,39270.0
2020-04-14 14:30:00,263.8,264.15,263.09,263.76,44022.0,263.8,264.15,263.09,263.76,44022.0
2020-04-14 15:00:00,263.66,263.66,262.2,262.32,99238.0,263.66,263.66,262.2,262.32,99238.0
2020-04-14 15:30:00,262.38,263.97,261.41,262.41,219644.0,262.38,263.97,261.41,262.41,219644.0
2020-04-15 09:30:00,260.16,262.82,257.02,257.33,136436.0,260.16,262.82,257.02,257.33,136436.0
2020-04-15 10:00:00,257.28,259.15,256.05,257.08,66506.0,257.28,259.15,256.05,257.08,66506.0
2020-04-15 10:30:00,256.95,258.38,256.28,258.32,117569.0,256.95,258.38,256.28,258.32,117569.0
2020-04-15 11:00:00,258.13,258.57,256.02,256.07,157574.0,258.13,258.57,256.02,256.07,157574.0
2020-04-15 11:30:00,256.09,257.28,255.7,256.84,58466.0,256.09,257.28,255.7,256.84,58466.0
2020-04-15 12:00:00,256.65,257.42,255.8,256.41,36929.0,256.65,257.42,255.8,256.41,36929.0
2020-04-15 12:30:00,256.38,256.38,254.31,255.96,100495.0,256.38,256.38,254.31,255.96,100495.0
2020-04-15 13:00:00,255.97,256.37,254.37,256.3,76505.0,255.97,256.37,254.37,256.3,76505.0
2020-04-15 13:30:00,256.3,257.52,255.87,256.05,61501.0,256.3,257.52,255.87,256.05,61501.0
2020-04-15 14:00:00,256.11,256.79,255.7,256.19,89074.0,256.11,256.79,255.7,256.19,89074.0
2020-04-15 14:30:00,256.26,256.84,255.15,256.0,103131.0,256.26,256.84,255.15,256.0,103131.0
2020-04-15 15:00:00,256.1,256.6,255.32,255.7,84884.0,256.1,256.6,255.32,255.7,84884.0
2020-04-15 15:30:00,255.75,256.97,255.08,255.27,191674.0,255.75,256.97,255.08,255.27,191674.0
2020-04-16 09:30:00,259.04,262.69,258.6,261.01,142778.0,259.04,262.69,258.6,261.01,142778.0
2020-04-16 10:00:00,260.67,261.25,259.5,260.0,75313.0,260.67,261.25,259.5,260.0,75313.0
2020-04-16 10:30:00,259.95,263.59,259.87,263.59,73612.0,259.95,263.59,259.87,263.59,73612.0
2020-04-16 11:00:00,263.77,264.34,262.87,263.81,107045.0,263.77,264.34,262.87,263.81,107045.0
2020-04-16 11:30:00,263.56,265.05,263.15,264.4,87170.0,263.56,265.05,263.15,264.4,87170.0
2020-04-16 12:00:00,264.5,264.73,263.01,263.17,57357.0,264.5,264.73,263.01,263.17,57357.0
2020-04-16 12:30:00,263.36,263.63,261.82,263.23,38212.0,263.36,263.63,261.82,263.23,38212.0
2020-04-16 13:00:00,263.21,263.56,262.5,263.32,51549.0,263.21,263.56,262.5,263.32,51549.0
2020-04-16 13:30:00,263.22,264.65,263.02,263.79,54701.0,263.22,264.65,263.02,263.79,54701.0
2020-04-16 14:00:00,263.77,264.24,262.88,263.11,92062.0,263.77,264.24,262.88,263.11,92062.0
2020-04-16 14:30:00,262.96,264.63,262.96,263.86,126471.0,262.96,264.63,262.96,263.86,126471.0
2020-04-16 15:00:00,263.95,264.18,263.32,264.11,53853.0,263.95,264.18,263.32,264.11,53853.0
2020-04-16 15:30:00,264.01,265.28,263.51,264.9,235853.0,264.01,265.28,263.51,264.9,235853.0
2020-04-17 09:30:00,272.33,272.67,265.15,266.96,184839.0,272.33,272.67,265.15,266.96,184839.0
2020-04-17 10:00:00,266.8,269.71,266.22,269.71,75271.0,266.8,269.71,266.22,269.71,75271.0
2020-04-17 10:30:00,269.71,270.53,269.15,269.92,75061.0,269.71,270.53,269.15,269.92,75061.0
2020-04-17 11:00:00,269.95,270.0,267.52,267.55,53953.0,269.95,270.0,267.52,267.55,53953.0
2020-04-17 11:30:00,267.65,269.96,267.46,268.95,61309.0,267.65,269.96,267.46,268.95,61309.0
2020-04-17 12:00:00,268.94,269.02,267.01,267.56,44761.0,268.94,269.02,267.01,267.56,44761.0
2020-04-17 12:30:00,267.61,269.05,267.5,268.89,31133.0,267.61,269.05,267.5,268.89,31133.0
2020-04-17 13:00:00,268.92,269.56,268.22,269.46,52065.0,268.92,269.56,268.22,269.46,52065.0
2020-04-17 13:30:00,269.54,270.61,269.13,269.5,65048.0,269.54,270.61,269.13,269.5,65048.0
2020-04-17 14:00:00,269.43,270.0,269.41,269.75,34541.0,269.43,270.0,269.41,269.75,34541.0
2020-04-17 14:30:00,269.7,269.7,268.65,268.8,40411.0,269.7,269.7,268.65,268.8,40411.0
2020-04-17 15:00:00,268.98,269.29,268.59,269.04,46880.0,268.98,269.29,268.59,269.04,46880.0
2020-04-17 15:30:00,269.06,270.92,268.77,270.46,253717.0,269.06,270.92,268.77,270.46,253717.0
2020-04-20 09:30:00,271.57,272.0,269.05,270.99,91509.0,271.57,272.0,269.05,270.99,91509.0
2020-04-20 10:00:00,271.54,272.99,270.1,271.6,62993.0,271.54,272.99,270.1,271.6,62993.0
2020-04-20 10:30:00,271.66,273.11,270.61,272.22,77218.0,271.66,273.11,270.61,272.22,77218.0
2020-04-20 11:00:00,272.37,274.63,272.2,273.98,57813.0,272.37,274.63,272.2,273.98,57813.0
2020-04-20 11:30:00,273.99,275.65,273.49,274.42,103291.0,273.99,275.65,273.49,274.42,103291.0
2020-04-20 12:00:00,274.27,274.38,272.72,273.76,66657.0,274.27,274.38,272.72,273.76,66657.0
2020-04-20 12:30:00,273.86,274.23,273.28,273.47,19949.0,273.86,274.23,273.28,273.47,19949.0
2020-04-20 13:00:00,273.24,273.25,271.77,272.74,50436.0,273.24,273.25,271.77,272.74,50436.0
2020-04-20 13:30:00,272.73,274.04,272.58,273.72,24449.0,272.73,274.04,272.58,273.72,24449.0
2020-04-20 14:00:00,273.81,274.98,273.63,274.71,40308.0,273.81,274.98,273.63,274.71,40308.0
2020-04-20 14:30:00,274.62,275.87,273.25,273.4,67534.0,274.62,275.87,273.25,273.4,67534.0
2020-04-20 15:00:00,273.38,276.2,273.32,276.12,127557.0,273.38,276.2,273.32,276.12,127557.0
2020-04-20 15:30:00,276.2,276.26,272.75,273.18,234146.0,276.2,276.26,272.75,273.18,234146.0
2020-04-21 09:30:00,273.0,277.22,270.69,273.11,131753.0,273.0,277.22,270.69,273.11,131753.0
2020-04-21 10:00:00,273.45,273.49,268.74,268.8,53856.0,273.45,273.49,268.74,268.8,53856.0
2020-04-21 10:30:00,269.08,269.51,266.61,266.84,55158.0,269.08,269.51,266.61,266.84,55158.0
2020-04-21 11:00:00,266.8,268.0,263.74,264.13,119112.0,266.8,268.0,263.74,264.13,119112.0
2020-04-21 11:30:00,264.42,266.22,263.77,266.0,56952.0,264.42,266.22,263.77,266.0,56952.0
2020-04-21 12:00:00,266.06,266.3,264.1,265.18,44322.0,266.06,266.3,264.1,265.18,44322.0
2020-04-21 12:30:00,265.01,265.83,263.52,265.49,65794.0,265.01,265.83,263.52,265.49,65794.0
2020-04-21 13:00:00,265.76,267.33,265.17,267.03,27290.0,265.76,267.33,265.17,267.03,27290.0
2020-04-21 13:30:00,266.77,267.61,266.55,266.55,29810.0,266.77,267.61,266.55,266.55,29810.0
2020-04-21 14:00:00,266.65,268.17,265.77,267.07,49831.0,266.65,268.17,265.77,267.07,49831.0
2020-04-21 14:30:00,267.07,267.72,264.64,264.87,105904.0,267.07,267.72,264.64,264.87,105904.0
2020-04-21 15:00:00,265.0,265.32,263.54,264.52,59892.0,265.0,265.32,263.54,264.52,59892.0
2020-04-21 15:30:00,264.42,266.61,262.55,262.74,142470.0,264.42,266.61,262.55,262.74,142470.0
2020-04-22 09:30:00,267.15,268.45,265.0,266.15,76870.0,267.15,268.45,265.0,266.15,76870.0
2020-04-22 10:00:00,266.15,266.48,264.0,266.44,101837.0,266.15,266.48,264.0,266.44,101837.0
2020-04-22 10:30:00,266.23,267.33,265.09,265.64,34260.0,266.23,267.33,265.09,265.64,34260.0
2020-04-22 11:00:00,265.63,267.55,265.39,266.28,33342.0,265.63,267.55,265.39,266.28,33342.0
2020-04-22 11:30:00,266.22,267.6,266.08,267.4,27590.0,266.22,267.6,266.08,267.4,27590.0
2020-04-22 12:00:00,267.42,268.67,267.34,268.31,26903.0,267.42,268.67,267.34,268.31,26903.0
2020-04-22 12:30:00,268.25,268.95,267.7,267.84,33458.0,268.25,268.95,267.7,267.84,33458.0
2020-04-22 13:00:00,267.88,269.16,267.2,269.16,35264.0,267.88,269.16,267.2,269.16,35264.0
2020-04-22 13:30:00,269.28,270.01,269.07,269.49,30425.0,269.28,270.01,269.07,269.49,30425.0
2020-04-22 14:00:00,269.38,269.48,267.14,269.23,44322.0,269.38,269.48,267.14,269.23,44322.0
2020-04-22 14:30:00,269.59,270.83,269.33,270.69,37826.0,269.59,270.83,269.33,270.69,37826.0
2020-04-22 15:00:00,270.89,270.92,269.8,270.14,41994.0,270.89,270.92,269.8,270.14,41994.0
2020-04-22 15:30:00,270.23,271.26,268.89,269.24,122391.0,270.23,271.26,268.89,269.24,122391.0
2020-04-23 09:30:00,270.05,276.48,269.77,274.86,82616.0,270.05,276.48,269.77,274.86,82616.0
2020-04-23 10:00:00,274.88,276.0,274.3,276.0,82165.0,274.88,276.0,274.3,276.0,82165.0
2020-04-23 10:30:00,276.18,277.8,275.73,276.04,106996.0,276.18,277.8,275.73,276.04,106996.0
2020-04-23 11:00:00,275.84,277.22,275.8,277.01,51742.0,275.84,277.22,275.8,277.01,51742.0
2020-04-23 11:30:00,277.36,277.47,274.02,274.88,44395.0,277.36,277.47,274.02,274.88,44395.0
2020-04-23 12:00:00,274.81,275.51,273.86,275.5,35791.0,274.81,275.51,273.86,275.5,35791.0
2020-04-23 12:30:00,275.48,276.09,270.58,271.18,64620.0,275.48,276.09,270.58,271.18,64620.0
2020-04-23 13:00:00,271.23,273.78,270.52,271.65,35458.0,271.23,273.78,270.52,271.65,35458.0
2020-04-23 13:30:00,271.53,272.05,269.18,270.76,32993.0,271.53,272.05,269.18,270.76,32993.0
2020-04-23 14:00:00,270.9,271.3,268.71,271.09,33701.0,270.9,271.3,268.71,271.09,33701.0
2020-04-23 14:30:00,270.94,272.19,270.43,270.43,115894.0,270.94,272.19,270.43,270.43,115894.0
2020-04-23 15:00:00,270.53,270.8,267.31,268.28,61841.0,270.53,270.8,267.31,268.28,61841.0
2020-04-23 15:30:00,268.11,268.94,266.92,267.98,129820.0,268.11,268.94,266.92,267.98,129820.0
2020-04-24 09:30:00,270.12,271.35,266.54,266.71,50510.0,270.12,271.35,266.54,266.71,50510.0
2020-04-24 10:00:00,266.96,269.3,266.43,268.55,33989.0,266.96,269.3,266.43,268.55,33989.0
2020-04-24 10:30:00,268.5,269.44,266.93,267.14,33200.0,268.5,269.44,266.93,267.14,33200.0
2020-04-24 11:00:00,266.99,267.76,266.5,267.32,38393.0,266.99,267.76,266.5,267.32,38393.0
2020-04-24 11:30:00,267.54,268.09,266.53,267.61,44124.0,267.54,268.09,266.53,267.61,44124.0
2020-04-24 12:00:00,267.66,268.96,267.32,268.96,52130.0,267.66,268.96,267.32,268.96,52130.0
2020-04-24 12:30:00,269.08,269.15,267.36,267.77,27817.0,269.08,269.15,267.36,267.77,27817.0
2020-04-24 13:00:00,267.72,268.57,267.48,267.48,26950.0,267.72,268.57,267.48,267.48,26950.0
2020-04-24 13:30:00,267.51,268.63,266.76,268.63,53569.0,267.51,268.63,266.76,268.63,53569.0
2020-04-24 14:00:00,268.58,269.87,268.07,268.62,39718.0,268.58,269.87,268.07,268.62,39718.0
2020-04-24 14:30:00,268.67,270.3,268.57,269.76,76763.0,268.67,270.3,268.57,269.76,76763.0
2020-04-24 15:00:00,269.73,270.57,268.88,270.0,48529.0,269.73,270.57,268.88,270.0,48529.0
2020-04-24 15:30:00,270.0,270.94,269.45,269.85,241472.0,270.0,270.94,269.45,269.85,241472.0
2020-04-27 09:30:00,273.04,275.26,270.06,271.03,79683.0,273.04,275.26,270.06,271.03,79683.0
2020-04-27 10:00:00,271.16,272.29,269.97,270.21,36009.0,271.16,272.29,269.97,270.21,36009.0
2020-04-27 10:30:00,269.84,271.64,269.75,271.41,25231.0,269.84,271.64,269.75,271.41,25231.0
2020-04-27 11:00:00,271.56,272.0,270.95,271.57,36612.0,271.56,272.0,270.95,271.57,36612.0
2020-04-27 11:30:00,271.62,272.0,271.1,271.96,28295.0,271.62,272.0,271.1,271.96,28295.0
2020-04-27 12:00:00,271.99,273.09,271.69,272.83,32036.0,271.99,273.09,271.69,272.83,32036.0
2020-04-27 12:30:00,273.06,273.77,272.13,272.32,23891.0,273.06,273.77,272.13,272.32,23891.0
2020-04-27 13:00:00,272.36,272.91,270.93,271.26,42078.0,272.36,272.91,270.93,271.26,42078.0
2020-04-27 13:30:00,271.37,272.09,270.93,271.88,17758.0,271.37,272.09,270.93,271.88,17758.0
2020-04-27 14:00:00,271.98,272.28,270.84,271.07,29956.0,271.98,272.28,270.84,271.07,29956.0
2020-04-27 14:30:00,271.0,272.42,270.93,271.83,37750.0,271.0,272.42,270.93,271.83,37750.0
2020-04-27 15:00:00,271.69,271.96,270.38,270.8,55658.0,271.69,271.96,270.38,270.8,55658.0
2020-04-27 15:30:00,270.84,271.71,267.16,268.38,460054.0,270.84,271.71,267.16,268.38,460054.0
2020-04-28 09:30:00,268.0,269.95,253.41,257.15,284886.0,268.0,269.95,253.41,257.15,284886.0
2020-04-28 10:00:00,257.68,258.16,250.43,256.68,203714.0,257.68,258.16,250.43,256.68,203714.0
2020-04-28 10:30:00,256.47,258.44,254.81,254.99,104596.0,256.47,258.44,254.81,254.99,104596.0
2020-04-28 11:00:00,255.07,255.97,254.21,255.88,92053.0,255.07,255.97,254.21,255.88,92053.0
2020-04-28 11:30:00,255.81,256.82,254.36,255.32,56139.0,255.81,256.82,254.36,255.32,56139.0
2020-04-28 12:00:00,255.26,258.0,254.22,256.15,55290.0,255.26,258.0,254.22,256.15,55290.0
2020-04-28 12:30:00,255.94,259.53,255.94,259.3,31302.0,255.94,259.53,255.94,259.3,31302.0
2020-04-28 13:00:00,259.29,261.0,258.78,259.6,64877.0,259.29,261.0,258.78,259.6,64877.0
2020-04-28 13:30:00,259.47,262.4,259.47,261.48,48806.0,259.47,262.4,259.47,261.48,48806.0
2020-04-28 14:00:00,261.34,262.5,260.53,260.8,57298.0,261.34,262.5,260.53,260.8,57298.0
2020-04-28 14:30:00,260.67,261.41,260.12,260.36,43634.0,260.67,261.41,260.12,260.36,43634.0
2020-04-28 15:00:00,260.49,261.09,259.3,260.11,66540.0,260.49,261.09,259.3,260.11,66540.0
2020-04-28 15:30:00,259.96,260.59,256.52,256.88,230196.0,259.96,260.59,256.52,256.88,230196.0
2020-04-29 09:30:00,260.97,262.0,255.53,255.92,92500.0,260.97,262.0,255.53,255.92,92500.0
2020-04-29 10:00:00,255.97,256.63,254.67,255.0,153194.0,255.97,256.63,254.67,255.0,153194.0
2020-04-29 10:30:00,254.88,255.31,252.0,254.16,94802.0,254.88,255.31,252.0,254.16,94802.0
2020-04-29 11:00:00,254.23,254.68,252.19,252.8,105184.0,254.23,254.68,252.19,252.8,105184.0
2020-04-29 11:30:00,252.86,255.24,252.7,254.97,68367.0,252.86,255.24,252.7,254.97,68367.0
2020-04-29 12:00:00,254.97,258.32,254.47,257.8,141320.0,254.97,258.32,254.47,257.8,141320.0
2020-04-29 12:30:00,257.74,258.1,256.29,256.45,45600.0,257.74,258.1,256.29,256.45,45600.0
2020-04-29 13:00:00,256.49,256.63,254.81,255.29,50307.0,256.49,256.63,254.81,255.29,50307.0
2020-04-29 13:30:00,255.15,257.5,255.0,256.98,52078.0,255.15,257.5,255.0,256.98,52078.0
2020-04-29 14:00:00,257.17,257.17,255.03,255.31,76451.0,257.17,257.17,255.03,255.31,76451.0
2020-04-29 14:30:00,255.55,255.78,253.9,255.23,55769.0,255.55,255.78,253.9,255.23,55769.0
2020-04-29 15:00:00,255.35,256.17,254.68,255.15,82664.0,255.35,256.17,254.68,255.15,82664.0
2020-04-29 15:30:00,255.09,255.51,250.7,250.89,372673.0,255.09,255.51,250.7,250.89,372673.0
2020-04-30 09:30:00,257.75,258.5,245.06,245.59,381305.0,257.75,258.5,245.06,245.59,381305.0
2020-04-30 10:00:00,245.56,251.04,245.41,249.91,164772.0,245.56,251.04,245.41,249.91,164772.0
2020-04-30 10:30:00,249.91,250.84,247.23,249.67,120440.0,249.91,250.84,247.23,249.67,120440.0
2020-04-30 11:00:00,249.62,250.96,247.6,248.02,89832.0,249.62,250.96,247.6,248.02,89832.0
2020-04-30 11:30:00,248.03,249.97,247.37,249.06,80931.0,248.03,249.97,247.37,249.06,80931.0
2020-04-30 12:00:00,248.86,249.77,248.69,248.84,34709.0,248.86,249.77,248.69,248.84,34709.0
2020-04-30 12:30:00,248.79,249.17,247.77,248.62,45524.0,248.79,249.17,247.77,248.62,45524.0
2020-04-30 13:00:00,248.59,249.0,247.91,248.73,43776.0,248.59,249.0,247.91,248.73,43776.0
2020-04-30 13:30:00,248.59,249.08,246.34,246.74,48640.0,248.59,249.08,246.34,246.74,48640.0
2020-04-30 14:00:00,246.75,248.42,246.73,247.71,101154.0,246.75,248.42,246.73,247.71,101154.0
2020-04-30 14:30:00,247.72,248.23,246.64,247.08,95352.0,247.72,248.23,246.64,247.08,95352.0
2020-04-30 15:00:00,246.96,249.11,246.66,248.75,149684.0,246.96,249.11,246.66,248.75,149684.0
2020-04-30 15:30:00,248.67,251.66,247.68,251.21,315020.0,248.67,251.66,247.68,251.21,315020.0
2020-05-01 09:30:00,249.26,251.66,247.6,249.88,93816.0,249.26,251.66,247.6,249.88,93816.0
2020-05-01 10:00:00,250.09,251.18,248.01,250.44,67402.0,250.09,251.18,248.01,250.44,67402.0
2020-05-01 10:30:00,250.58,252.88,250.37,252.11,66752.0,250.58,252.88,250.37,252.11,66752.0
2020-05-01 11:00:00,251.97,253.96,251.54,253.17,55769.0,251.97,253.96,251.54,253.17,55769.0
2020-05-01 11:30:00,253.38,253.98,252.63,252.9,54569.0,253.38,253.98,252.63,252.9,54569.0
2020-05-01 12:00:00,252.92,253.1,251.67,252.68,35093.0,252.92,253.1,251.67,252.68,35093.0
2020-05-01 12:30:00,252.63,253.73,251.82,252.63,32358.0,252.63,253.73,251.82,252.63,32358.0
2020-05-01 13:00:00,252.69,253.45,251.2,252.36,44851.0,252.69,253.45,251.2,252.36,44851.0
2020-05-01 13:30:00,252.28,252.85,252.08,252.41,25295.0,252.28,252.85,252.08,252.41,25295.0
2020-05-01 14:00:00,252.46,253.25,251.66,253.13,41109.0,252.46,253.25,251.66,253.13,41109.0
2020-05-01 14:30:00,253.13,253.15,252.01,252.69,36367.0,253.13,253.15,252.01,252.69,36367.0
2020-05-01 15:00:00,252.64,254.88,252.45,254.23,93749.0,252.64,254.88,252.45,254.23,93749.0
2020-05-01 15:30:00,254.27,256.0,254.12,255.17,194931.0,254.27,256.0,254.12,255.17,194931.0
2020-05-04 09:30:00,257.4,263.37,256.01,262.79,242929.0,257.4,263.37,256.01,262.79,242929.0
2020-05-04 10:00:00,262.97,262.97,258.25,260.08,145827.0,262.97,262.97,258.25,260.08,145827.0
2020-05-04 10:30:00,259.88,260.52,258.53,259.19,75261.0,259.88,260.52,258.53,259.19,75261.0
2020-05-04 11:00:00,259.13,261.33,258.99,260.55,69139.0,259.13,261.33,258.99,260.55,69139.0
2020-05-04 11:30:00,260.56,262.91,260.5,262.15,72229.0,260.56,262.91,260.5,262.15,72229.0
2020-05-04 12:00:00,261.87,262.2,260.0,260.63,55083.0,261.87,262.2,260.0,260.63,55083.0
2020-05-04 12:30:00,260.7,260.86,259.37,259.64,63076.0,260.7,260.86,259.37,259.64,63076.0
2020-05-04 13:00:00,259.55,260.15,259.04,259.23,42613.0,259.55,260.15,259.04,259.23,42613.0
2020-05-04 13:30:00,259.22,260.47,259.22,260.29,37162.0,259.22,260.47,259.22,260.29,37162.0
2020-05-04 14:00:00,260.41,260.42,259.51,259.98,47687.0,260.41,260.42,259.51,259.98,47687.0
2020-05-04 14:30:00,259.87,260.95,258.8,260.87,64947.0,259.87,260.95,258.8,260.87,64947.0
2020-05-04 15:00:00,260.85,263.74,260.71,263.61,94197.0,260.85,263.74,260.71,263.61,94197.0
2020-05-04 15:30:00,263.61,265.0,261.99,264.76,237233.0,263.61,265.0,261.99,264.76,237233.0
2020-05-05 09:30:00,266.97,268.19,264.8,267.32,135935.0,266.97,268.19,264.8,267.32,135935.0
2020-05-05 10:00:00,267.51,268.74,266.79,268.74,80019.0,267.51,268.74,266.79,268.74,80019.0
2020-05-05 10:30:00,268.58,269.99,268.5,269.19,82477.0,268.58,269.99,268.5,269.19,82477.0
2020-05-05 11:00:00,269.24,269.76,268.31,269.65,50307.0,269.24,269.76,268.31,269.65,50307.0
2020-05-05 11:30:00,269.65,269.67,268.19,268.75,41869.0,269.65,269.67,268.19,268.75,41869.0
2020-05-05 12:00:00,268.8,269.42,268.6,268.86,62417.0,268.8,269.42,268.6,268.86,62417.0
2020-05-05 12:30:00,268.88,269.25,268.42,269.08,38695.0,268.88,269.25,268.42,269.08,38695.0
2020-05-05 13:00:00,269.21,271.41,269.21,271.41,65302.0,269.21,271.41,269.21,271.41,65302.0
2020-05-05 13:30:00,271.6,273.37,271.41,272.66,57903.0,271.6,273.37,271.41,272.66,57903.0
2020-05-05 14:00:00,272.61,273.96,272.52,273.96,58731.0,272.61,273.96,272.52,273.96,58731.0
2020-05-05 14:30:00,273.98,274.06,272.54,273.41,55571.0,273.98,274.06,272.54,273.41,55571.0
2020-05-05 15:00:00,273.28,273.82,271.57,271.61,64244.0,273.28,273.82,271.57,271.61,64244.0
2020-05-05 15:30:00,271.42,273.0,269.36,272.4,206432.0,271.42,273.0,269.36,272.4,206432.0
2020-05-06 09:30:00,272.33,274.86,271.79,272.72,88707.0,272.33,274.86,271.79,272.72,88707.0
2020-05-06 10:00:00,272.61,273.84,270.91,272.48,66109.0,272.61,273.84,270.91,272.48,66109.0
2020-05-06 10:30:00,272.41,274.85,272.2,274.59,62360.0,272.41,274.85,272.2,274.59,62360.0
2020-05-06 11:00:00,274.31,274.49,272.87,273.31,33990.0,274.31,274.49,272.87,273.31,33990.0
2020-05-06 11:30:00,273.34,274.85,273.25,273.48,46855.0,273.34,274.85,273.25,273.48,46855.0
2020-05-06 12:00:00,273.48,274.1,272.94,274.1,40700.0,273.48,274.1,272.94,274.1,40700.0
2020-05-06 12:30:00,274.0,274.9,273.84,274.21,36679.0,274.0,274.9,273.84,274.21,36679.0
2020-05-06 13:00:00,274.31,275.55,273.58,275.11,37603.0,274.31,275.55,273.58,275.11,37603.0
2020-05-06 13:30:00,275.34,275.45,274.42,274.58,27181.0,275.34,275.45,274.42,274.58,27181.0
2020-05-06 14:00:00,274.43,274.88,272.56,272.57,62700.0,274.43,274.88,272.56,272.57,62700.0
2020-05-06 14:30:00,272.51,272.99,272.08,272.08,25610.0,272.51,272.99,272.08,272.08,25610.0
2020-05-06 15:00:00,272.34,272.4,271.55,271.97,26741.0,272.34,272.4,271.55,271.97,26741.0
2020-05-06 15:30:00,271.88,271.88,268.0,269.76,114354.0,271.88,271.88,268.0,269.76,114354.0
2020-05-07 09:30:00,272.69,273.72,267.69,269.77,78707.0,272.69,273.72,267.69,269.77,78707.0
2020-05-07 10:00:00,269.56,270.25,268.39,268.75,41408.0,269.56,270.25,268.39,268.75,41408.0
2020-05-07 10:30:00,268.75,269.29,266.83,267.56,43763.0,268.75,269.29,266.83,267.56,43763.0
2020-05-07 11:00:00,267.47,269.79,267.41,269.54,54429.0,267.47,269.79,267.41,269.54,54429.0
2020-05-07 11:30:00,269.57,271.41,269.38,271.22,46807.0,269.57,271.41,269.38,271.22,46807.0
2020-05-07 12:00:00,271.24,272.06,271.24,271.69,33452.0,271.24,272.06,271.24,271.69,33452.0
2020-05-07 12:30:00,271.75,272.65,271.24,272.34,27098.0,271.75,272.65,271.24,272.34,27098.0
2020-05-07 13:00:00,272.34,272.94,271.45,271.67,30554.0,272.34,272.94,271.45,271.67,30554.0
2020-05-07 13:30:00,271.6,271.92,270.36,270.69,22272.0,271.6,271.92,270.36,270.69,22272.0
2020-05-07 14:00:00,270.59,271.0,268.79,269.35,37700.0,270.59,271.0,268.79,269.35,37700.0
2020-05-07 14:30:00,269.28,270.35,268.37,270.35,27885.0,269.28,270.35,268.37,270.35,27885.0
2020-05-07 15:00:00,270.32,270.79,269.1,269.52,54816.0,270.32,270.79,269.1,269.52,54816.0
2020-05-07 15:30:00,269.51,270.22,267.88,269.97,205872.0,269.51,270.22,267.88,269.97,205872.0
2020-05-08 09:30:00,269.51,272.36,268.29,271.99,73355.0,269.51,272.36,268.29,271.99,73355.0
2020-05-08 10:00:00,271.69,272.26,270.33,272.04,28636.0,271.69,272.26,270.33,272.04,28636.0
2020-05-08 10:30:00,272.0,272.68,270.95,271.96,29712.0,272.0,272.68,270.95,271.96,29712.0
2020-05-08 11:00:00,271.83,272.62,271.3,272.61,36176.0,271.83,272.62,271.3,272.61,36176.0
2020-05-08 11:30:00,272.57,273.47,272.42,273.05,24898.0,272.57,273.47,272.42,273.05,24898.0
2020-05-08 12:00:00,273.1,273.8,272.86,273.3,30781.0,273.1,273.8,272.86,273.3,30781.0
2020-05-08 12:30:00,273.45,274.41,272.9,273.01,19398.0,273.45,274.41,272.9,273.01,19398.0
2020-05-08 13:00:00,273.03,273.4,272.33,272.34,27188.0,273.03,273.4,272.33,272.34,27188.0
2020-05-08 13:30:00,272.35,272.35,271.11,271.18,17705.0,272.35,272.35,271.11,271.18,17705.0
2020-05-08 14:00:00,271.09,271.36,270.5,271.33,23031.0,271.09,271.36,270.5,271.33,23031.0
2020-05-08 14:30:00,271.3,271.7,270.91,271.45,15089.0,271.3,271.7,270.91,271.45,15089.0
2020-05-08 15:00:00,271.71,271.95,269.88,270.43,54088.0,271.71,271.95,269.88,270.43,54088.0
2020-05-08 15:30:00,270.42,271.74,270.29,271.63,112771.0,270.42,271.74,270.29,271.63,112771.0
2020-05-11 09:30:00,271.45,277.37,270.44,277.0,122239.0,271.45,277.37,270.44,277.0,122239.0
2020-05-11 10:00:00,276.99,282.84,276.89,281.37,185240.0,276.99,282.84,276.89,281.37,185240.0
2020-05-11 10:30:00,281.35,282.13,278.83,280.84,93472.0,281.35,282.13,278.83,280.84,93472.0
2020-05-11 11:00:00,280.88,283.1,280.17,282.34,77480.0,280.88,283.1,280.17,282.34,77480.0
2020-05-11 11:30:00,282.35,282.92,279.73,281.05,60132.0,282.35,282.92,279.73,281.05,60132.0
2020-05-11 12:00:00,281.17,283.1,280.63,282.86,68500.0,281.17,283.1,280.63,282.86,68500.0
2020-05-11 12:30:00,282.65,284.04,282.65,283.18,58713.0,282.65,284.04,282.65,283.18,58713.0
2020-05-11 13:00:00,283.2,285.59,283.0,285.58,83120.0,283.2,285.59,283.0,285.58,83120.0
2020-05-11 13:30:00,285.68,285.77,283.24,283.62,59219.0,285.68,285.77,283.24,283.62,59219.0
2020-05-11 14:00:00,283.6,286.0,283.4,284.79,69836.0,283.6,286.0,283.4,284.79,69836.0
2020-05-11 14:30:00,284.52,286.0,284.12,285.79,59614.0,284.52,286.0,284.12,285.79,59614.0
2020-05-11 15:00:00,285.86,286.82,284.74,285.02,85081.0,285.86,286.82,284.74,285.02,85081.0
2020-05-11 15:30:00,284.95,286.15,284.42,285.45,167542.0,284.95,286.15,284.42,285.45,167542.0
2020-05-12 09:30:00,287.38,288.52,280.13,282.13,152634.0,287.38,288.52,280.13,282.13,152634.0
2020-05-12 10:00:00,282.19,283.73,280.95,282.62,108622.0,282.19,283.73,280.95,282.62,108622.0
2020-05-12 10:30:00,282.66,285.15,282.38,284.86,67881.0,282.66,285.15,282.38,284.86,67881.0
2020-05-12 11:00:00,285.0,288.5,284.77,287.77,94532.0,285.0,288.5,284.77,287.77,94532.0
2020-05-12 11:30:00,287.95,288.15,286.18,286.53,41385.0,287.95,288.15,286.18,286.53,41385.0
2020-05-12 12:00:00,286.65,288.04,286.37,287.95,40709.0,286.65,288.04,286.37,287.95,40709.0
2020-05-12 12:30:00,287.91,288.3,287.2,288.05,37544.0,287.91,288.3,287.2,288.05,37544.0
2020-05-12 13:00:00,287.93,288.1,285.55,286.48,47990.0,287.93,288.1,285.55,286.48,47990.0
2020-05-12 13:30:00,286.26,286.98,286.0,286.4,34720.0,286.26,286.98,286.0,286.4,34720.0
2020-05-12 14:00:00,286.32,286.5,285.0,285.29,49025.0,286.32,286.5,285.0,285.29,49025.0
2020-05-12 14:30:00,285.25,285.76,284.85,285.51,39639.0,285.25,285.76,284.85,285.51,39639.0
2020-05-12 15:00:00,285.44,285.44,282.2,282.5,50031.0,285.44,285.44,282.2,282.5,50031.0
2020-05-12 15:30:00,282.52,282.87,276.41,276.47,256082.0,282.52,282.87,276.41,276.47,256082.0
2020-05-13 09:30:00,276.6,282.39,272.45,281.55,122933.0,276.6,282.39,272.45,281.55,122933.0
2020-05-13 10:00:00,281.69,284.5,281.53,283.84,84817.0,281.69,284.5,281.53,283.84,84817.0
2020-05-13 10:30:00,283.96,284.86,280.3,280.31,85295.0,283.96,284.86,280.3,280.31,85295.0
2020-05-13 11:00:00,280.29,281.31,277.66,278.2,99000.0,280.29,281.31,277.66,278.2,99000.0
2020-05-13 11:30:00,278.26,279.13,275.01,275.56,49707.0,278.26,279.13,275.01,275.56,49707.0
2020-05-13 12:00:00,275.5,275.81,272.19,272.82,76333.0,275.5,275.81,272.19,272.82,76333.0
2020-05-13 12:30:00,272.89,275.56,272.38,274.76,42395.0,272.89,275.56,272.38,274.76,42395.0
2020-05-13 13:00:00,274.75,275.18,272.71,274.45,40714.0,274.75,275.18,272.71,274.45,40714.0
2020-05-13 13:30:00,274.11,276.03,273.7,275.81,31267.0,274.11,276.03,273.7,275.81,31267.0
2020-05-13 14:00:00,275.74,277.84,274.37,275.82,50870.0,275.74,277.84,274.37,275.82,50870.0
2020-05-13 14:30:00,275.73,276.29,274.47,274.47,28440.0,275.73,276.29,274.47,274.47,28440.0
2020-05-13 15:00:00,274.59,276.58,274.03,275.37,39135.0,274.59,276.58,274.03,275.37,39135.0
2020-05-13 15:30:00,275.12,277.48,274.26,277.21,197234.0,275.12,277.48,274.26,277.21,197234.0
2020-05-14 09:30:00,277.56,282.48,276.88,277.39,167015.0,277.56,282.48,276.88,277.39,167015.0
2020-05-14 10:00:00,277.25,278.88,274.17,274.37,49033.0,277.25,278.88,274.17,274.37,49033.0
2020-05-14 10:30:00,274.37,274.38,272.21,272.84,53487.0,274.37,274.38,272.21,272.84,53487.0
2020-05-14 11:00:00,272.93,275.13,272.39,274.95,76415.0,272.93,275.13,272.39,274.95,76415.0
2020-05-14 11:30:00,275.36,277.18,275.0,276.34,63628.0,275.36,277.18,275.0,276.34,63628.0
2020-05-14 12:00:00,276.51,278.17,276.27,278.06,49049.0,276.51,278.17,276.27,278.06,49049.0
2020-05-14 12:30:00,277.98,278.95,277.66,278.83,45066.0,277.98,278.95,277.66,278.83,45066.0
2020-05-14 13:00:00,278.79,279.49,278.46,279.23,56818.0,278.79,279.49,278.46,279.23,56818.0
2020-05-14 13:30:00,279.09,279.71,277.3,277.5,80118.0,279.09,279.71,277.3,277.5,80118.0
2020-05-14 14:00:00,277.56,278.3,277.3,277.47,66230.0,277.56,278.3,277.3,277.47,66230.0
2020-05-14 14:30:00,277.56,277.76,275.51,275.92,47550.0,277.56,277.76,275.51,275.92,47550.0
2020-05-14 15:00:00,275.9,276.68,275.28,276.07,408028.0,275.9,276.68,275.28,276.07,408028.0
2020-05-14 15:30:00,276.21,277.66,274.95,276.73,174333.0,276.21,277.66,274.95,276.73,174333.0
2020-05-15 09:30:00,274.92,283.0,273.51,281.9,143881.0,274.92,283.0,273.51,281.9,143881.0
2020-05-15 10:00:00,282.18,283.68,280.23,280.58,66589.0,282.18,283.68,280.23,280.58,66589.0
2020-05-15 10:30:00,280.5,280.87,279.2,279.95,48874.0,280.5,280.87,279.2,279.95,48874.0
2020-05-15 11:00:00,280.01,283.32,279.72,282.76,75129.0,280.01,283.32,279.72,282.76,75129.0
2020-05-15 11:30:00,282.86,284.29,282.6,284.29,47973.0,282.86,284.29,282.6,284.29,47973.0
2020-05-15 12:00:00,284.05,285.77,284.03,285.4,49689.0,284.05,285.77,284.03,285.4,49689.0
2020-05-15 12:30:00,285.28,287.43,285.26,286.64,88962.0,285.28,287.43,285.26,286.64,88962.0
2020-05-15 13:00:00,286.55,288.48,286.46,287.99,104658.0,286.55,288.48,286.46,287.99,104658.0
2020-05-15 13:30:00,287.98,287.98,284.74,285.76,50664.0,287.98,287.98,284.74,285.76,50664.0
2020-05-15 14:00:00,285.92,287.9,285.67,287.78,32738.0,285.92,287.9,285.67,287.78,32738.0
2020-05-15 14:30:00,287.84,287.84,285.94,286.31,42866.0,287.84,287.84,285.94,286.31,42866.0
2020-05-15 15:00:00,286.29,288.47,286.0,287.76,81203.0,286.29,288.47,286.0,287.76,81203.0
2020-05-15 15:30:00,287.7,288.73,286.91,288.7,191986.0,287.7,288.73,286.91,288.7,191986.0
2020-05-18 09:30:00,293.78,295.56,283.1,284.99,193103.0,293.78,295.56,283.1,284.99,193103.0
2020-05-18 10:00:00,285.36,288.61,284.43,287.29,68217.0,285.36,288.61,284.43,287.29,68217.0
2020-05-18 10:30:00,287.48,289.34,286.96,289.31,59843.0,287.48,289.34,286.96,289.31,59843.0
2020-05-18 11:00:00,289.16,290.2,288.48,288.62,114853.0,289.16,290.2,288.48,288.62,114853.0
2020-05-18 11:30:00,288.54,289.28,287.13,287.44,37536.0,288.54,289.28,287.13,287.44,37536.0
2020-05-18 12:00:00,287.43,288.54,286.97,287.89,76766.0,287.43,288.54,286.97,287.89,76766.0
2020-05-18 12:30:00,287.94,288.29,286.0,286.13,33677.0,287.94,288.29,286.0,286.13,33677.0
2020-05-18 13:00:00,286.19,287.17,285.7,286.23,51555.0,286.19,287.17,285.7,286.23,51555.0
2020-05-18 13:30:00,286.1,286.28,283.75,284.17,56317.0,286.1,286.28,283.75,284.17,56317.0
2020-05-18 14:00:00,284.08,286.24,284.08,286.03,48922.0,284.08,286.24,284.08,286.03,48922.0
2020-05-18 14:30:00,286.05,286.15,284.0,284.09,36061.0,286.05,286.15,284.0,284.09,36061.0
2020-05-18 15:00:00,284.2,284.66,283.42,284.25,54922.0,284.2,284.66,283.42,284.25,54922.0
2020-05-18 15:30:00,284.32,285.41,283.24,284.0,209152.0,284.32,285.41,283.24,284.0,209152.0
2020-05-19 09:30:00,285.3,287.44,284.34,286.93,102363.0,285.3,287.44,284.34,286.93,102363.0
2020-05-19 10:00:00,286.64,288.41,284.17,284.5,74528.0,286.64,288.41,284.17,284.5,74528.0
2020-05-19 10:30:00,284.78,286.27,283.87,284.03,57783.0,284.78,286.27,283.87,284.03,57783.0
2020-05-19 11:00:00,283.87,283.89,281.78,282.05,32078.0,283.87,283.89,281.78,282.05,32078.0
2020-05-19 11:30:00,282.5,283.06,281.21,282.11,24699.0,282.5,283.06,281.21,282.11,24699.0
2020-05-19 12:00:00,282.05,282.65,281.26,281.8,24541.0,282.05,282.65,281.26,281.8,24541.0
2020-05-19 12:30:00,281.56,282.65,281.14,282.43,11621.0,281.56,282.65,281.14,282.43,11621.0
2020-05-19 13:00:00,282.19,284.91,282.19,284.74,54910.0,282.19,284.91,282.19,284.74,54910.0
2020-05-19 13:30:00,284.67,284.69,283.25,283.53,40338.0,284.67,284.69,283.25,283.53,40338.0
2020-05-19 14:00:00,283.43,285.15,283.43,284.83,100109.0,283.43,285.15,283.43,284.83,100109.0
2020-05-19 14:30:00,284.83,285.49,283.0,283.31,27158.0,284.83,285.49,283.0,283.31,27158.0
2020-05-19 15:00:00,283.23,285.36,282.97,285.29,84956.0,283.23,285.36,282.97,285.29,84956.0
2020-05-19 15:30:00,285.15,285.45,282.06,282.06,123934.0,285.15,285.45,282.06,282.06,123934.0
2020-05-20 09:30:00,284.81,285.99,282.13,284.06,159085.0,284.81,285.99,282.13,284.06,159085.0
2020-05-20 10:00:00,284.25,285.68,283.32,284.34,103467.0,284.25,285.68,283.32,284.34,103467.0
2020-05-20 10:30:00,284.26,285.21,283.5,284.61,63075.0,284.26,285.21,283.5,284.61,63075.0
2020-05-20 11:00:00,284.71,285.84,283.88,284.8,63144.0,284.71,285.84,283.88,284.8,63144.0
2020-05-20 11:30:00,284.91,285.86,284.75,285.01,59158.0,284.91,285.86,284.75,285.01,59158.0
2020-05-20 12:00:00,285.07,285.27,283.76,283.89,45992.0,285.07,285.27,283.76,283.89,45992.0
2020-05-20 12:30:00,283.88,284.1,282.88,283.52,33209.0,283.88,284.1,282.88,283.52,33209.0
2020-05-20 13:00:00,283.72,284.01,282.96,283.1,40483.0,283.72,284.01,282.96,283.1,40483.0
2020-05-20 13:30:00,283.06,284.8,282.77,283.88,55482.0,283.06,284.8,282.77,283.88,55482.0
2020-05-20 14:00:00,283.91,284.43,282.89,283.55,38499.0,283.91,284.43,282.89,283.55,38499.0
2020-05-20 14:30:00,283.43,284.45,283.33,283.93,33755.0,283.43,284.45,283.33,283.93,33755.0
2020-05-20 15:00:00,283.97,284.01,283.01,283.74,41032.0,283.97,284.01,283.01,283.74,41032.0
2020-05-20 15:30:00,283.76,284.97,283.44,284.54,127115.0,283.76,284.97,283.44,284.54,127115.0
2020-05-21 09:30:00,285.26,285.4,282.96,284.74,97323.0,285.26,285.4,282.96,284.74,97323.0
2020-05-21 10:00:00,284.56,284.56,281.38,283.12,82563.0,284.56,284.56,281.38,283.12,82563.0
2020-05-21 10:30:00,283.41,283.82,281.25,283.49,57328.0,283.41,283.82,281.25,283.49,57328.0
2020-05-21 11:00:00,283.48,283.48,281.93,282.77,45531.0,283.48,283.48,281.93,282.77,45531.0
2020-05-21 11:30:00,282.78,283.9,282.55,282.77,38465.0,282.78,283.9,282.55,282.77,38465.0
2020-05-21 12:00:00,282.83,284.39,282.83,283.34,36772.0,282.83,284.39,282.83,283.34,36772.0
2020-05-21 12:30:00,283.18,283.37,282.3,283.24,25270.0,283.18,283.37,282.3,283.24,25270.0
2020-05-21 13:00:00,283.39,284.18,283.07,283.99,23273.0,283.39,284.18,283.07,283.99,23273.0
2020-05-21 13:30:00,283.99,284.67,283.51,283.65,35083.0,283.99,284.67,283.51,283.65,35083.0
2020-05-21 14:00:00,283.62,285.23,283.18,284.71,70945.0,283.62,285.23,283.18,284.71,70945.0
2020-05-21 14:30:00,284.79,284.91,283.88,284.8,69136.0,284.79,284.91,283.88,284.8,69136.0
2020-05-21 15:00:00,284.76,285.4,284.16,284.77,95998.0,284.76,285.4,284.16,284.77,95998.0
2020-05-21 15:30:00,284.92,285.15,284.14,284.5,116969.0,284.92,285.15,284.14,284.5,116969.0
2020-05-22 09:30:00,284.26,284.47,281.51,284.01,74683.0,284.26,284.47,281.51,284.01,74683.0
2020-05-22 10:00:00,283.6,285.17,283.5,284.76,49298.0,283.6,285.17,283.5,284.76,49298.0
2020-05-22 10:30:00,284.77,285.31,283.63,283.72,31464.0,284.77,285.31,283.63,283.72,31464.0
2020-05-22 11:00:00,283.72,285.43,283.28,285.24,29747.0,283.72,285.43,283.28,285.24,29747.0
2020-05-22 11:30:00,285.23,286.0,284.75,285.4,57535.0,285.23,286.0,284.75,285.4,57535.0
2020-05-22 12:00:00,285.54,285.7,285.08,285.48,28512.0,285.54,285.7,285.08,285.48,28512.0
2020-05-22 12:30:00,285.5,285.86,284.95,285.29,28228.0,285.5,285.86,284.95,285.29,28228.0
2020-05-22 13:00:00,285.33,285.76,285.05,285.57,30236.0,285.33,285.76,285.05,285.57,30236.0
2020-05-22 13:30:00,285.48,285.56,284.67,285.31,36150.0,285.48,285.56,284.67,285.31,36150.0
2020-05-22 14:00:00,285.32,285.45,285.11,285.44,33276.0,285.32,285.45,285.11,285.44,33276.0
2020-05-22 14:30:00,285.38,285.89,284.45,284.84,47906.0,285.38,285.89,284.45,284.84,47906.0
2020-05-22 15:00:00,284.77,285.07,284.0,284.56,41408.0,284.77,285.07,284.0,284.56,41408.0
2020-05-22 15:30:00,284.68,285.42,283.35,285.16,188464.0,284.68,285.42,283.35,285.16,188464.0
2020-05-26 09:30:00,287.71,288.5,280.36,282.11,168928.0,287.71,288.5,280.36,282.11,168928.0
2020-05-26 10:00:00,282.28,283.89,281.36,281.63,124530.0,282.28,283.89,281.36,281.63,124530.0
2020-05-26 10:30:00,281.49,281.5,279.01,280.18,173818.0,281.49,281.5,279.01,280.18,173818.0
2020-05-26 11:00:00,280.14,280.29,277.54,277.75,80112.0,280.14,280.29,277.54,277.75,80112.0
2020-05-26 11:30:00,277.72,278.12,276.08,277.12,99214.0,277.72,278.12,276.08,277.12,99214.0
2020-05-26 12:00:00,277.21,277.37,275.33,275.33,103081.0,277.21,277.37,275.33,275.33,103081.0
2020-05-26 12:30:00,275.41,275.79,273.81,274.38,175963.0,275.41,275.79,273.81,274.38,175963.0
2020-05-26 13:00:00,274.42,275.27,273.46,275.15,77113.0,274.42,275.27,273.46,275.15,77113.0
2020-05-26 13:30:00,275.13,275.88,274.5,275.81,72930.0,275.13,275.88,274.5,275.81,72930.0
2020-05-26 14:00:00,275.88,275.96,274.86,275.19,84162.0,275.88,275.96,274.86,275.19,84162.0
2020-05-26 14:30:00,275.24,275.57,272.68,272.85,110900.0,275.24,275.57,272.68,272.85,110900.0
2020-05-26 15:00:00,272.85,272.86,269.65,270.22,231837.0,272.85,272.86,269.65,270.22,231837.0
2020-05-26 15:30:00,270.18,271.05,264.41,266.73,526507.0,270.18,271.05,264.41,266.73,526507.0
2020-05-27 09:30:00,264.24,264.38,254.41,256.43,358760.0,264.24,264.38,254.41,256.43,358760.0
2020-05-27 10:00:00,256.64,263.95,255.82,263.95,166577.0,256.64,263.95,255.82,263.95,166577.0
2020-05-27 10:30:00,263.84,264.85,260.3,260.84,121163.0,263.84,264.85,260.3,260.84,121163.0
2020-05-27 11:00:00,260.7,262.93,259.22,262.0,99149.0,260.7,262.93,259.22,262.0,99149.0
2020-05-27 11:30:00,262.17,264.99,260.48,264.97,92297.0,262.17,264.99,260.48,264.97,92297.0
2020-05-27 12:00:00,264.97,266.9,264.43,266.65,90936.0,264.97,266.9,264.43,266.65,90936.0
2020-05-27 12:30:00,266.88,271.54,266.76,270.75,225312.0,266.88,271.54,266.76,270.75,225312.0
2020-05-27 13:00:00,270.72,272.99,269.95,271.97,110021.0,270.72,272.99,269.95,271.97,110021.0
2020-05-27 13:30:00,272.19,273.38,270.88,273.27,83361.0,272.19,273.38,270.88,273.27,83361.0
2020-05-27 14:00:00,273.17,274.75,272.71,273.45,92725.0,273.17,274.75,272.71,273.45,92725.0
2020-05-27 14:30:00,273.35,274.45,272.06,274.26,70089.0,273.35,274.45,272.06,274.26,70089.0
2020-05-27 15:00:00,274.26,275.94,273.95,275.77,95524.0,274.26,275.94,273.95,275.77,95524.0
2020-05-27 15:30:00,275.73,278.69,275.36,278.54,379144.0,275.73,278.69,275.36,278.54,379144.0
2020-05-28 09:30:00,276.27,281.39,276.06,277.58,161051.0,276.27,281.39,276.06,277.58,161051.0
2020-05-28 10:00:00,277.6,279.5,277.07,279.24,134308.0,277.6,279.5,277.07,279.24,134308.0
2020-05-28 10:30:00,279.5,280.62,278.76,280.61,67475.0,279.5,280.62,278.76,280.61,67475.0
2020-05-28 11:00:00,280.98,282.09,279.1,280.62,74557.0,280.98,282.09,279.1,280.62,74557.0
2020-05-28 11:30:00,280.6,281.83,279.87,281.83,45808.0,280.6,281.83,279.87,281.83,45808.0
2020-05-28 12:00:00,281.78,282.19,280.75,282.16,43582.0,281.78,282.19,280.75,282.16,43582.0
2020-05-28 12:30:00,282.18,283.6,282.18,282.89,39425.0,282.18,283.6,282.18,282.89,39425.0
2020-05-28 13:00:00,283.05,283.73,282.55,283.11,35252.0,283.05,283.73,282.55,283.11,35252.0
2020-05-28 13:30:00,283.12,283.2,281.56,282.07,37202.0,283.12,283.2,281.56,282.07,37202.0
2020-05-28 14:00:00,282.11,282.91,281.25,281.46,61295.0,282.11,282.91,281.25,281.46,61295.0
2020-05-28 14:30:00,281.46,281.99,280.11,280.81,55111.0,281.46,281.99,280.11,280.81,55111.0
2020-05-28 15:00:00,280.65,280.85,278.4,278.59,90114.0,280.65,280.85,278.4,278.59,90114.0
2020-05-28 15:30:00,278.63,279.16,276.36,277.66,278882.0,278.63,279.16,276.36,277.66,278882.0
2020-05-29 09:30:00,281.35,282.34,279.21,282.07,105811.0,281.35,282.34,279.21,282.07,105811.0
2020-05-29 10:00:00,282.08,284.14,276.9,278.02,73260.0,282.08,284.14,276.9,278.02,73260.0
2020-05-29 10:30:00,278.02,280.27,277.29,278.21,70424.0,278.02,280.27,277.29,278.21,70424.0
2020-05-29 11:00:00,278.24,279.18,276.04,278.05,88977.0,278.24,279.18,276.04,278.05,88977.0
2020-05-29 11:30:00,278.14,279.81,277.49,279.17,56987.0,278.14,279.81,277.49,279.17,56987.0
2020-05-29 12:00:00,279.35,280.15,277.92,278.66,62527.0,279.35,280.15,277.92,278.66,62527.0
2020-05-29 12:30:00,278.57,278.81,276.21,278.32,64444.0,278.57,278.81,276.21,278.32,64444.0
2020-05-29 13:00:00,278.42,278.56,277.2,277.76,45916.0,278.42,278.56,277.2,277.76,45916.0
2020-05-29 13:30:00,277.65,278.28,277.12,277.99,39498.0,277.65,278.28,277.12,277.99,39498.0
2020-05-29 14:00:00,277.98,279.77,277.76,279.05,66643.0,277.98,279.77,277.76,279.05,66643.0
2020-05-29 14:30:00,279.11,279.44,276.32,279.29,67310.0,279.11,279.44,276.32,279.29,67310.0
2020-05-29 15:00:00,279.57,282.87,279.54,281.88,87360.0,279.57,282.87,279.54,281.88,87360.0
2020-05-29 15:30:00,281.88,289.44,281.78,287.96,410929.0,281.88,289.44,281.78,287.96,410929.0
2020-06-01 09:30:00,285.39,288.73,283.9,284.38,165091.0,285.39,288.73,283.9,284.38,165091.0
2020-06-01 10:00:00,284.57,286.66,283.96,284.96,187792.0,284.57,286.66,283.96,284.96,187792.0
2020-06-01 10:30:00,284.97,285.89,284.27,284.98,132955.0,284.97,285.89,284.27,284.98,132955.0
2020-06-01 11:00:00,285.14,287.42,283.82,284.81,104869.0,285.14,287.42,283.82,284.81,104869.0
2020-06-01 11:30:00,284.5,285.98,284.47,285.32,51898.0,284.5,285.98,284.47,285.32,51898.0
2020-06-01 12:00:00,285.34,286.42,284.67,286.15,50774.0,285.34,286.42,284.67,286.15,50774.0
2020-06-01 12:30:00,286.16,287.08,285.64,286.0,38025.0,286.16,287.08,285.64,286.0,38025.0
2020-06-01 13:00:00,286.07,287.0,285.84,286.43,40211.0,286.07,287.0,285.84,286.43,40211.0
2020-06-01 13:30:00,286.43,286.73,285.61,286.33,27466.0,286.43,286.73,285.61,286.33,27466.0
2020-06-01 14:00:00,286.23,287.26,286.09,286.82,35777.0,286.23,287.26,286.09,286.82,35777.0
2020-06-01 14:30:00,286.81,287.43,285.86,286.19,38543.0,286.81,287.43,285.86,286.19,38543.0
2020-06-01 15:00:00,286.17,286.17,285.09,285.83,74881.0,286.17,286.17,285.09,285.83,74881.0
2020-06-01 15:30:00,285.79,287.5,285.15,286.61,163583.0,285.79,287.5,285.15,286.61,163583.0
2020-06-02 09:30:00,284.44,286.18,282.56,285.62,99084.0,284.44,286.18,282.56,285.62,99084.0
2020-06-02 10:00:00,285.58,286.0,282.68,284.47,94514.0,285.58,286.0,282.68,284.47,94514.0
2020-06-02 10:30:00,284.27,284.46,280.52,280.82,98973.0,284.27,284.46,280.52,280.82,98973.0
2020-06-02 11:00:00,280.85,280.85,278.66,279.9,79589.0,280.85,280.85,278.66,279.9,79589.0
2020-06-02 11:30:00,279.9,281.16,279.6,280.78,65931.0,279.9,281.16,279.6,280.78,65931.0
2020-06-02 12:00:00,280.82,282.45,280.76,281.69,63015.0,280.82,282.45,280.76,281.69,63015.0
2020-06-02 12:30:00,281.8,282.43,280.8,282.27,32475.0,281.8,282.43,280.8,282.27,32475.0
2020-06-02 13:00:00,282.39,282.77,282.01,282.58,25088.0,282.39,282.77,282.01,282.58,25088.0
2020-06-02 13:30:00,282.6,283.23,282.4,282.4,26583.0,282.6,283.23,282.4,282.4,26583.0
2020-06-02 14:00:00,282.42,282.86,281.98,282.86,66079.0,282.42,282.86,281.98,282.86,66079.0
2020-06-02 14:30:00,283.0,283.89,282.34,283.47,32155.0,283.0,283.89,282.34,283.47,32155.0
2020-06-02 15:00:00,283.42,283.62,282.46,282.96,80590.0,283.42,283.62,282.46,282.96,80590.0
2020-06-02 15:30:00,282.98,284.48,282.83,284.21,153940.0,282.98,284.48,282.83,284.21,153940.0
2020-06-03 09:30:00,283.9,283.9,279.16,280.0,94070.0,283.9,283.9,279.16,280.0,94070.0
2020-06-03 10:00:00,280.38,280.45,276.04,276.36,114945.0,280.38,280.45,276.04,276.36,114945.0
2020-06-03 10:30:00,276.24,277.94,276.04,277.36,92036.0,276.24,277.94,276.04,277.36,92036.0
2020-06-03 11:00:00,277.3,277.61,275.35,276.86,82881.0,277.3,277.61,275.35,276.86,82881.0
2020-06-03 11:30:00,276.8,277.02,275.65,275.96,53048.0,276.8,277.02,275.65,275.96,53048.0
2020-06-03 12:00:00,275.93,276.08,274.06,276.08,63936.0,275.93,276.08,274.06,276.08,63936.0
2020-06-03 12:30:00,276.0,276.73,275.56,275.56,26495.0,276.0,276.73,275.56,275.56,26495.0
2020-06-03 13:00:00,275.63,276.07,275.0,275.89,60273.0,275.63,276.07,275.0,275.89,60273.0
2020-06-03 13:30:00,275.9,277.14,275.9,276.7,48105.0,275.9,277.14,275.9,276.7,48105.0
2020-06-03 14:00:00,276.74,277.45,276.08,277.01,56666.0,276.74,277.45,276.08,277.01,56666.0
2020-06-03 14:30:00,277.07,278.29,276.67,277.75,111515.0,277.07,278.29,276.67,277.75,111515.0
2020-06-03 15:00:00,277.75,277.91,276.18,277.01,82217.0,277.75,277.91,276.18,277.01,82217.0
2020-06-03 15:30:00,277.0,277.4,276.21,276.79,222562.0,277.0,277.4,276.21,276.79,222562.0
2020-06-04 09:30:00,274.27,279.29,273.91,278.28,145506.0,274.27,279.29,273.91,278.28,145506.0
2020-06-04 10:00:00,278.13,278.6,276.61,276.69,79878.0,278.13,278.6,276.61,276.69,79878.0
2020-06-04 10:30:00,276.95,277.25,274.71,274.79,69738.0,276.95,277.25,274.71,274.79,69738.0
2020-06-04 11:00:00,274.87,275.2,273.19,273.46,45451.0,274.87,275.2,273.19,273.46,45451.0
2020-06-04 11:30:00,273.35,274.96,273.02,274.57,61729.0,273.35,274.96,273.02,274.57,61729.0
2020-06-04 12:00:00,274.61,274.66,273.02,274.48,43046.0,274.61,274.66,273.02,274.48,43046.0
2020-06-04 12:30:00,274.36,274.63,273.18,273.3,45595.0,274.36,274.63,273.18,273.3,45595.0
2020-06-04 13:00:00,273.3,274.07,273.08,273.85,31450.0,273.3,274.07,273.08,273.85,31450.0
2020-06-04 13:30:00,273.93,275.8,273.83,275.22,46606.0,273.93,275.8,273.83,275.22,46606.0
2020-06-04 14:00:00,275.09,275.3,274.11,274.31,34346.0,275.09,275.3,274.11,274.31,34346.0
2020-06-04 14:30:00,274.36,274.39,272.5,272.5,38764.0,274.36,274.39,272.5,272.5,38764.0
2020-06-04 15:00:00,272.32,273.06,270.76,271.73,75636.0,272.32,273.06,270.76,271.73,75636.0
2020-06-04 15:30:00,271.7,272.99,271.0,272.74,203019.0,271.7,272.99,271.0,272.74,203019.0
2020-06-05 09:30:00,270.52,271.68,266.0,268.4,228939.0,270.52,271.68,266.0,268.4,228939.0
2020-06-05 10:00:00,268.4,269.63,264.5,266.88,183005.0,268.4,269.63,264.5,266.88,183005.0
2020-06-05 10:30:00,266.8,269.24,266.04,266.22,108281.0,266.8,269.24,266.04,266.22,108281.0
2020-06-05 11:00:00,266.16,266.41,263.88,265.84,131667.0,266.16,266.41,263.88,265.84,131667.0
2020-06-05 11:30:00,265.72,266.14,265.0,265.76,79273.0,265.72,266.14,265.0,265.76,79273.0
2020-06-05 12:00:00,265.76,265.77,263.95,264.12,102409.0,265.76,265.77,263.95,264.12,102409.0
2020-06-05 12:30:00,264.27,264.62,262.55,264.53,99136.0,264.27,264.62,262.55,264.53,99136.0
2020-06-05 13:00:00,264.5,266.24,263.87,265.77,67848.0,264.5,266.24,263.87,265.77,67848.0
2020-06-05 13:30:00,265.83,267.49,265.78,266.92,62065.0,265.83,267.49,265.78,266.92,62065.0
2020-06-05 14:00:00,266.96,267.58,265.83,267.15,73111.0,266.96,267.58,265.83,267.15,73111.0
2020-06-05 14:30:00,267.14,267.14,264.52,264.54,103586.0,267.14,267.14,264.52,264.54,103586.0
2020-06-05 15:00:00,264.6,265.66,263.95,265.19,166933.0,264.6,265.66,263.95,265.19,166933.0
2020-06-05 15:30:00,265.19,265.97,264.07,265.69,258890.0,265.19,265.97,264.07,265.69,258890.0
2020-06-08 09:30:00,263.91,264.57,261.28,264.22,156492.0,263.91,264.57,261.28,264.22,156492.0
2020-06-08 10:00:00,264.31,264.31,262.41,263.87,109515.0,264.31,264.31,262.41,263.87,109515.0
2020-06-08 10:30:00,263.82,265.84,262.69,264.77,149733.0,263.82,265.84,262.69,264.77,149733.0
2020-06-08 11:00:00,264.86,265.4,263.62,264.55,55109.0,264.86,265.4,263.62,264.55,55109.0
2020-06-08 11:30:00,264.46,264.93,263.79,264.04,84581.0,264.46,264.93,263.79,264.04,84581.0
2020-06-08 12:00:00,264.15,264.23,262.83,263.9,44599.0,264.15,264.23,262.83,263.9,44599.0
2020-06-08 12:30:00,264.03,264.16,263.07,263.6,41329.0,264.03,264.16,263.07,263.6,41329.0
2020-06-08 13:00:00,263.6,264.41,263.17,264.13,48627.0,263.6,264.41,263.17,264.13,48627.0
2020-06-08 13:30:00,264.18,264.63,263.36,263.7,74971.0,264.18,264.63,263.36,263.7,74971.0
2020-06-08 14:00:00,263.66,264.52,263.56,264.06,73026.0,263.66,264.52,263.56,264.06,73026.0
2020-06-08 14:30:00,264.04,264.96,263.81,264.27,68586.0,264.04,264.96,263.81,264.27,68586.0
2020-06-08 15:00:00,264.28,264.58,263.36,263.54,85805.0,264.28,264.58,263.36,263.54,85805.0
2020-06-08 15:30:00,263.53,265.16,262.96,265.02,247933.0,263.53,265.16,262.96,265.02,247933.0
2020-06-09 09:30:00,266.99,273.11,265.09,272.36,250476.0,266.99,273.11,265.09,272.36,250476.0
2020-06-09 10:00:00,272.59,273.99,269.53,271.76,148693.0,272.59,273.99,269.53,271.76,148693.0
2020-06-09 10:30:00,271.82,273.46,271.06,273.12,136019.0,271.82,273.46,271.06,273.12,136019.0
2020-06-09 11:00:00,273.07,274.95,272.76,274.37,113320.0,273.07,274.95,272.76,274.37,113320.0
2020-06-09 11:30:00,274.4,275.14,271.87,273.94,80844.0,274.4,275.14,271.87,273.94,80844.0
2020-06-09 12:00:00,274.02,275.04,272.44,274.43,72258.0,274.02,275.04,272.44,274.43,72258.0
2020-06-09 12:30:00,274.43,274.93,272.94,273.8,61817.0,274.43,274.93,272.94,273.8,61817.0
2020-06-09 13:00:00,273.83,274.15,272.81,273.56,63549.0,273.83,274.15,272.81,273.56,63549.0
2020-06-09 13:30:00,273.64,274.83,273.49,274.3,80700.0,273.64,274.83,273.49,274.3,80700.0
2020-06-09 14:00:00,274.27,274.46,272.64,273.04,74449.0,274.27,274.46,272.64,273.04,74449.0
2020-06-09 14:30:00,273.03,273.34,271.71,271.82,64768.0,273.03,273.34,271.71,271.82,64768.0
2020-06-09 15:00:00,271.71,272.4,270.97,271.99,101622.0,271.71,272.4,270.97,271.99,101622.0
2020-06-09 15:30:00,271.92,272.41,270.43,270.72,328044.0,271.92,272.41,270.43,270.72,328044.0
2020-06-10 09:30:00,275.76,277.9,274.31,274.47,114366.0,275.76,277.9,274.31,274.47,114366.0
2020-06-10 10:00:00,274.67,277.1,273.73,275.38,98505.0,274.67,277.1,273.73,275.38,98505.0
2020-06-10 10:30:00,275.67,275.74,273.39,274.54,74623.0,275.67,275.74,273.39,274.54,74623.0
2020-06-10 11:00:00,274.47,276.77,274.15,276.58,73076.0,274.47,276.77,274.15,276.58,73076.0
2020-06-10 11:30:00,276.41,276.63,273.19,273.24,53681.0,276.41,276.63,273.19,273.24,53681.0
2020-06-10 12:00:00,273.24,273.67,272.07,273.37,39063.0,273.24,273.67,272.07,273.37,39063.0
2020-06-10 12:30:00,273.3,274.57,272.52,272.85,38066.0,273.3,274.57,272.52,272.85,38066.0
2020-06-10 13:00:00,272.73,273.54,272.49,273.28,48116.0,272.73,273.54,272.49,273.28,48116.0
2020-06-10 13:30:00,273.09,273.43,272.19,272.19,27111.0,273.09,273.43,272.19,272.19,27111.0
2020-06-10 14:00:00,272.42,274.28,272.18,273.74,66133.0,272.42,274.28,272.18,273.74,66133.0
2020-06-10 14:30:00,273.87,273.87,271.81,273.08,67736.0,273.87,273.87,271.81,273.08,67736.0
2020-06-10 15:00:00,273.07,276.39,272.46,276.02,74990.0,273.07,276.39,272.46,276.02,74990.0
2020-06-10 15:30:00,275.95,276.35,274.01,274.01,136462.0,275.95,276.35,274.01,274.01,136462.0
2020-06-11 09:30:00,275.56,276.36,272.76,276.04,145524.0,275.56,276.36,272.76,276.04,145524.0
2020-06-11 10:00:00,276.02,276.05,272.0,272.09,62039.0,276.02,276.05,272.0,272.09,62039.0
2020-06-11 10:30:00,272.35,274.39,272.04,272.05,57595.0,272.35,274.39,272.04,272.05,57595.0
2020-06-11 11:00:00,272.0,273.21,271.11,271.41,65515.0,272.0,273.21,271.11,271.41,65515.0
2020-06-11 11:30:00,271.34,271.46,269.35,271.36,48768.0,271.34,271.46,269.35,271.36,48768.0
2020-06-11 12:00:00,271.32,271.32,267.17,268.32,74557.0,271.32,271.32,267.17,268.32,74557.0
2020-06-11 12:30:00,268.31,268.83,266.21,266.47,49952.0,268.31,268.83,266.21,266.47,49952.0
2020-06-11 13:00:00,266.2,267.28,265.71,265.98,50362.0,266.2,267.28,265.71,265.98,50362.0
2020-06-11 13:30:00,265.99,266.73,265.21,266.63,41460.0,265.99,266.73,265.21,266.63,41460.0
2020-06-11 14:00:00,266.38,268.22,265.77,267.86,55540.0,266.38,268.22,265.77,267.86,55540.0
2020-06-11 14:30:00,267.93,268.17,264.52,265.87,65780.0,267.93,268.17,264.52,265.87,65780.0
2020-06-11 15:00:00,265.73,267.62,264.54,265.22,58581.0,265.73,267.62,264.54,265.22,58581.0
2020-06-11 15:30:00,264.98,266.6,263.67,263.71,203594.0,264.98,266.6,263.67,263.71,203594.0
2020-06-12 09:30:00,268.39,270.74,266.56,270.64,145493.0,268.39,270.74,266.56,270.64,145493.0
2020-06-12 10:00:00,270.81,271.39,268.92,269.71,85341.0,270.81,271.39,268.92,269.71,85341.0
2020-06-12 10:30:00,269.62,270.35,268.5,269.14,82502.0,269.62,270.35,268.5,269.14,82502.0
2020-06-12 11:00:00,269.19,269.46,265.07,267.41,72832.0,269.19,269.46,265.07,267.41,72832.0
2020-06-12 11:30:00,267.24,270.5,266.61,269.97,52457.0,267.24,270.5,266.61,269.97,52457.0
2020-06-12 12:00:00,269.78,270.02,267.84,268.92,35338.0,269.78,270.02,267.84,268.92,35338.0
2020-06-12 12:30:00,268.81,268.81,266.43,267.09,27117.0,268.81,268.81,266.43,267.09,27117.0
2020-06-12 13:00:00,267.34,267.52,265.94,266.75,35094.0,267.34,267.52,265.94,266.75,35094.0
2020-06-12 13:30:00,266.65,266.65,262.77,262.97,64508.0,266.65,266.65,262.77,262.97,64508.0
2020-06-12 14:00:00,262.69,264.95,262.3,264.82,49780.0,262.69,264.95,262.3,264.82,49780.0
2020-06-12 14:30:00,264.67,266.42,264.36,266.25,31437.0,264.67,266.42,264.36,266.25,31437.0
2020-06-12 15:00:00,266.42,267.55,265.43,266.09,39881.0,266.42,267.55,265.43,266.09,39881.0
2020-06-12 15:30:00,266.28,269.49,265.16,268.06,125617.0,266.28,269.49,265.16,268.06,125617.0
2020-06-15 09:30:00,264.78,266.62,262.24,266.32,124671.0,264.78,266.62,262.24,266.32,124671.0
2020-06-15 10:00:00,266.47,266.79,264.78,264.88,113747.0,266.47,266.79,264.78,264.88,113747.0
2020-06-15 10:30:00,264.7,265.43,263.47,264.26,31105.0,264.7,265.43,263.47,264.26,31105.0
2020-06-15 11:00:00,264.09,266.16,263.85,265.6,47160.0,264.09,266.16,263.85,265.6,47160.0
2020-06-15 11:30:00,265.76,266.88,264.51,264.9,34656.0,265.76,266.88,264.51,264.9,34656.0
2020-06-15 12:00:00,264.93,267.47,264.86,265.92,31950.0,264.93,267.47,264.86,265.92,31950.0
2020-06-15 12:30:00,265.81,266.62,265.41,266.0,19554.0,265.81,266.62,265.41,266.0,19554.0
2020-06-15 13:00:00,265.9,266.64,265.15,265.43,53945.0,265.9,266.64,265.15,265.43,53945.0
2020-06-15 13:30:00,265.5,266.84,265.34,265.92,74004.0,265.5,266.84,265.34,265.92,74004.0
2020-06-15 14:00:00,266.12,268.52,266.11,268.32,118584.0,266.12,268.52,266.11,268.32,118584.0
2020-06-15 14:30:00,268.45,268.49,266.32,266.37,28401.0,268.45,268.49,266.32,266.37,28401.0
2020-06-15 15:00:00,266.48,267.29,266.11,266.74,43958.0,266.48,267.29,266.11,266.74,43958.0
2020-06-15 15:30:00,266.75,268.17,266.23,268.05,138271.0,266.75,268.17,266.23,268.05,138271.0
2020-06-16 09:30:00,270.91,273.89,269.67,272.44,194411.0,270.91,273.89,269.67,272.44,194411.0
2020-06-16 10:00:00,272.29,272.62,270.44,271.87,54087.0,272.29,272.62,270.44,271.87,54087.0
2020-06-16 10:30:00,272.0,273.71,269.0,269.2,66152.0,272.0,273.71,269.0,269.2,66152.0
2020-06-16 11:00:00,269.24,272.0,268.22,271.13,51551.0,269.24,272.0,268.22,271.13,51551.0
2020-06-16 11:30:00,270.86,273.84,270.17,273.27,66034.0,270.86,273.84,270.17,273.27,66034.0
2020-06-16 12:00:00,273.25,274.53,272.37,274.34,27727.0,273.25,274.53,272.37,274.34,27727.0
2020-06-16 12:30:00,274.25,275.69,274.23,275.56,49365.0,274.25,275.69,274.23,275.56,49365.0
2020-06-16 13:00:00,275.45,275.49,274.33,275.19,48200.0,275.45,275.49,274.33,275.19,48200.0
2020-06-16 13:30:00,275.13,275.52,273.8,274.63,50678.0,275.13,275.52,273.8,274.63,50678.0
2020-06-16 14:00:00,274.67,275.26,273.54,274.18,36882.0,274.67,275.26,273.54,274.18,36882.0
2020-06-16 14:30:00,274.32,274.66,273.58,274.62,45954.0,274.32,274.66,273.58,274.62,45954.0
2020-06-16 15:00:00,274.56,274.62,273.18,273.93,59330.0,274.56,274.62,273.18,273.93,59330.0
2020-06-16 15:30:00,273.89,274.46,272.29,273.6,211714.0,273.89,274.46,272.29,273.6,211714.0
2020-06-17 09:30:00,273.88,277.05,273.77,275.13,92567.0,273.88,277.05,273.77,275.13,92567.0
2020-06-17 10:00:00,275.17,276.58,274.09,274.7,46216.0,275.17,276.58,274.09,274.7,46216.0
2020-06-17 10:30:00,274.86,278.05,274.7,277.96,46134.0,274.86,278.05,274.7,277.96,46134.0
2020-06-17 11:00:00,277.88,278.25,277.0,278.18,59658.0,277.88,278.25,277.0,278.18,59658.0
2020-06-17 11:30:00,278.2,281.54,277.85,280.97,278472.0,278.2,281.54,277.85,280.97,278472.0
2020-06-17 12:00:00,280.98,281.04,279.78,280.69,45709.0,280.98,281.04,279.78,280.69,45709.0
2020-06-17 12:30:00,280.57,282.4,280.5,282.35,50764.0,280.57,282.4,280.5,282.35,50764.0
2020-06-17 13:00:00,282.4,282.76,281.35,281.37,44286.0,282.4,282.76,281.35,281.37,44286.0
2020-06-17 13:30:00,281.5,282.41,280.93,281.0,55488.0,281.5,282.41,280.93,281.0,55488.0
2020-06-17 14:00:00,280.87,281.21,280.4,280.52,27414.0,280.87,281.21,280.4,280.52,27414.0
2020-06-17 14:30:00,280.8,281.88,280.22,280.92,39108.0,280.8,281.88,280.22,280.92,39108.0
2020-06-17 15:00:00,280.82,280.96,279.2,279.42,50440.0,280.82,280.96,279.2,279.42,50440.0
2020-06-17 15:30:00,279.41,280.75,278.95,280.13,140164.0,279.41,280.75,278.95,280.13,140164.0
2020-06-18 09:30:00,279.4,282.22,279.02,280.98,158601.0,279.4,282.22,279.02,280.98,158601.0
2020-06-18 10:00:00,280.94,280.94,277.24,277.44,66106.0,280.94,280.94,277.24,277.44,66106.0
2020-06-18 10:30:00,277.41,278.83,277.22,278.8,40474.0,277.41,278.83,277.22,278.8,40474.0
2020-06-18 11:00:00,278.94,280.32,278.9,279.26,58391.0,278.94,280.32,278.9,279.26,58391.0
2020-06-18 11:30:00,279.11,279.35,277.69,277.9,73274.0,279.11,279.35,277.69,277.9,73274.0
2020-06-18 12:00:00,277.98,278.76,277.34,278.76,58530.0,277.98,278.76,277.34,278.76,58530.0
2020-06-18 12:30:00,278.58,278.93,277.94,278.15,28920.0,278.58,278.93,277.94,278.15,28920.0
2020-06-18 13:00:00,278.23,278.81,277.94,278.09,31989.0,278.23,278.81,277.94,278.09,31989.0
2020-06-18 13:30:00,278.05,278.7,277.81,278.45,21241.0,278.05,278.7,277.81,278.45,21241.0
2020-06-18 14:00:00,278.26,278.28,276.91,277.05,29631.0,278.26,278.28,276.91,277.05,29631.0
2020-06-18 14:30:00,277.16,277.57,276.08,276.18,42564.0,277.16,277.57,276.08,276.18,42564.0
2020-06-18 15:00:00,276.3,277.5,275.93,277.5,40944.0,276.3,277.5,275.93,277.5,40944.0
2020-06-18 15:30:00,277.55,279.41,277.38,279.18,141593.0,277.55,279.41,277.38,279.18,141593.0
2020-06-19 09:30:00,280.3,283.75,279.97,283.05,328146.0,280.3,283.75,279.97,283.05,328146.0
2020-06-19 10:00:00,283.25,284.85,282.28,284.78,48738.0,283.25,284.85,282.28,284.78,48738.0
2020-06-19 10:30:00,284.73,284.87,283.44,284.58,61720.0,284.73,284.87,283.44,284.58,61720.0
2020-06-19 11:00:00,284.47,285.9,284.01,285.28,63057.0,284.47,285.9,284.01,285.28,63057.0
2020-06-19 11:30:00,285.34,285.47,283.61,283.75,48760.0,285.34,285.47,283.61,283.75,48760.0
2020-06-19 12:00:00,283.97,283.98,280.53,282.77,105976.0,283.97,283.98,280.53,282.77,105976.0
2020-06-19 12:30:00,282.87,283.5,282.22,283.29,46720.0,282.87,283.5,282.22,283.29,46720.0
2020-06-19 13:00:00,283.29,285.5,282.88,284.94,78509.0,283.29,285.5,282.88,284.94,78509.0
2020-06-19 13:30:00,284.94,286.43,284.85,285.74,68235.0,284.94,286.43,284.85,285.74,68235.0
2020-06-19 14:00:00,285.74,286.33,283.89,283.93,82552.0,285.74,286.33,283.89,283.93,82552.0
2020-06-19 14:30:00,283.93,286.95,283.66,286.94,87803.0,283.93,286.95,283.66,286.94,87803.0
2020-06-19 15:00:00,286.95,288.54,286.38,288.49,137508.0,286.95,288.54,286.38,288.49,137508.0
2020-06-19 15:30:00,288.59,295.54,288.39,293.27,558119.0,288.59,295.54,288.39,293.27,558119.0
2020-06-22 09:30:00,293.99,294.98,287.8,291.14,130535.0,293.99,294.98,287.8,291.14,130535.0
2020-06-22 10:00:00,291.01,292.84,290.26,290.52,111112.0,291.01,292.84,290.26,290.52,111112.0
2020-06-22 10:30:00,290.69,291.35,289.17,290.7,71165.0,290.69,291.35,289.17,290.7,71165.0
2020-06-22 11:00:00,290.64,292.93,290.34,291.48,46107.0,290.64,292.93,290.34,291.48,46107.0
2020-06-22 11:30:00,291.4,292.88,290.54,292.29,45116.0,291.4,292.88,290.54,292.29,45116.0
2020-06-22 12:00:00,292.17,294.75,291.64,294.44,65680.0,292.17,294.75,291.64,294.44,65680.0
2020-06-22 12:30:00,294.45,295.0,293.37,294.09,89890.0,294.45,295.0,293.37,294.09,89890.0
2020-06-22 13:00:00,294.21,294.53,293.17,293.45,51705.0,294.21,294.53,293.17,293.45,51705.0
2020-06-22 13:30:00,293.31,294.39,293.11,293.21,50332.0,293.31,294.39,293.11,293.21,50332.0
2020-06-22 14:00:00,293.27,293.35,292.18,292.69,68881.0,293.27,293.35,292.18,292.69,68881.0
2020-06-22 14:30:00,292.73,293.25,291.38,292.92,53052.0,292.73,293.25,291.38,292.92,53052.0
2020-06-22 15:00:00,292.99,293.19,292.35,292.71,103182.0,292.99,293.19,292.35,292.71,103182.0
2020-06-22 15:30:00,292.81,293.68,292.45,293.14,116570.0,292.81,293.68,292.45,293.14,116570.0
2020-06-23 09:30:00,294.21,297.86,293.76,294.58,103095.0,294.21,297.86,293.76,294.58,103095.0
2020-06-23 10:00:00,294.65,298.0,293.31,296.95,76657.0,294.65,298.0,293.31,296.95,76657.0
2020-06-23 10:30:00,296.98,298.21,295.67,296.15,67831.0,296.98,298.21,295.67,296.15,67831.0
2020-06-23 11:00:00,296.11,298.49,295.56,298.43,63228.0,296.11,298.49,295.56,298.43,63228.0
2020-06-23 11:30:00,298.35,298.58,296.99,297.51,39331.0,298.35,298.58,296.99,297.51,39331.0
2020-06-23 12:00:00,297.6,297.98,296.52,297.5,40510.0,297.6,297.98,296.52,297.5,40510.0
2020-06-23 12:30:00,297.59,297.68,296.71,296.73,35510.0,297.59,297.68,296.71,296.73,35510.0
2020-06-23 13:00:00,296.88,299.21,296.88,298.56,77580.0,296.88,299.21,296.88,298.56,77580.0
2020-06-23 13:30:00,298.67,298.93,297.06,297.69,62222.0,298.67,298.93,297.06,297.69,62222.0
2020-06-23 14:00:00,297.75,297.75,296.88,297.09,45102.0,297.75,297.75,296.88,297.09,45102.0
2020-06-23 14:30:00,297.01,297.54,295.91,296.12,68214.0,297.01,297.54,295.91,296.12,68214.0
2020-06-23 15:00:00,296.0,296.7,295.0,295.0,69558.0,296.0,296.7,295.0,295.0,69558.0
2020-06-23 15:30:00,295.02,296.75,294.48,295.98,181402.0,295.02,296.75,294.48,295.98,181402.0
2020-06-24 09:30:00,294.93,297.71,293.51,294.86,109180.0,294.93,297.71,293.51,294.86,109180.0
2020-06-24 10:00:00,295.05,295.46,293.03,295.19,66319.0,295.05,295.46,293.03,295.19,66319.0
2020-06-24 10:30:00,295.05,295.96,293.04,293.67,64854.0,295.05,295.96,293.04,293.67,64854.0
2020-06-24 11:00:00,293.61,294.41,290.42,291.78,99341.0,293.61,294.41,290.42,291.78,99341.0
2020-06-24 11:30:00,291.93,292.56,289.69,290.89,100603.0,291.93,292.56,289.69,290.89,100603.0
2020-06-24 12:00:00,290.91,291.56,288.9,290.04,69825.0,290.91,291.56,288.9,290.04,69825.0
2020-06-24 12:30:00,290.0,291.88,289.36,291.73,50372.0,290.0,291.88,289.36,291.73,50372.0
2020-06-24 13:00:00,291.74,292.3,290.26,290.47,37000.0,291.74,292.3,290.26,290.47,37000.0
2020-06-24 13:30:00,290.47,291.25,289.76,290.7,36934.0,290.47,291.25,289.76,290.7,36934.0
2020-06-24 14:00:00,290.84,292.0,289.31,291.64,37735.0,290.84,292.0,289.31,291.64,37735.0
2020-06-24 14:30:00,291.48,291.97,290.34,290.42,24424.0,291.48,291.97,290.34,290.42,24424.0
2020-06-24 15:00:00,290.59,292.45,290.12,291.99,45314.0,290.59,292.45,290.12,291.99,45314.0
2020-06-24 15:30:00,292.05,293.31,289.76,291.19,145876.0,292.05,293.31,289.76,291.19,145876.0
2020-06-25 09:30:00,292.35,293.79,288.83,290.63,61805.0,292.35,293.79,288.83,290.63,61805.0
2020-06-25 10:00:00,290.77,293.74,289.81,292.82,41705.0,290.77,293.74,289.81,292.82,41705.0
2020-06-25 10:30:00,292.93,294.51,291.96,293.37,34487.0,292.93,294.51,291.96,293.37,34487.0
2020-06-25 11:00:00,293.19,294.05,290.73,292.82,53072.0,293.19,294.05,290.73,292.82,53072.0
2020-06-25 11:30:00,292.8,293.3,291.4,293.3,54813.0,292.8,293.3,291.4,293.3,54813.0
2020-06-25 12:00:00,293.17,294.36,293.03,293.62,44129.0,293.17,294.36,293.03,293.62,44129.0
2020-06-25 12:30:00,293.76,293.85,292.42,292.81,68206.0,293.76,293.85,292.42,292.81,68206.0
2020-06-25 13:00:00,292.77,293.34,291.85,292.94,19771.0,292.77,293.34,291.85,292.94,19771.0
2020-06-25 13:30:00,293.01,293.15,292.35,292.9,23739.0,293.01,293.15,292.35,292.9,23739.0
2020-06-25 14:00:00,293.07,293.24,291.65,291.98,22746.0,293.07,293.24,291.65,291.98,22746.0
2020-06-25 14:30:00,291.85,291.86,290.98,291.23,27615.0,291.85,291.86,290.98,291.23,27615.0
2020-06-25 15:00:00,291.28,294.15,291.1,293.51,50597.0,291.28,294.15,291.1,293.51,50597.0
2020-06-25 15:30:00,293.52,295.36,293.32,295.2,115289.0,293.52,295.36,293.32,295.2,115289.0
2020-06-26 09:30:00,292.68,293.0,288.45,290.12,87144.0,292.68,293.0,288.45,290.12,87144.0
2020-06-26 10:00:00,290.13,291.35,288.67,290.49,70651.0,290.13,291.35,288.67,290.49,70651.0
2020-06-26 10:30:00,290.55,290.9,285.18,286.25,101787.0,290.55,290.9,285.18,286.25,101787.0
2020-06-26 11:00:00,286.28,288.88,286.28,288.42,50535.0,286.28,288.88,286.28,288.42,50535.0
2020-06-26 11:30:00,288.56,289.53,287.74,288.84,31666.0,288.56,289.53,287.74,288.84,31666.0
2020-06-26 12:00:00,288.89,288.89,286.3,287.25,50296.0,288.89,288.89,286.3,287.25,50296.0
2020-06-26 12:30:00,287.16,287.16,285.5,286.62,46629.0,287.16,287.16,285.5,286.62,46629.0
2020-06-26 13:00:00,286.56,287.32,286.17,286.84,30751.0,286.56,287.32,286.17,286.84,30751.0
2020-06-26 13:30:00,286.64,287.25,286.3,286.49,33814.0,286.64,287.25,286.3,286.49,33814.0
2020-06-26 14:00:00,286.59,286.96,285.34,285.64,42181.0,286.59,286.96,285.34,285.64,42181.0
2020-06-26 14:30:00,285.49,286.67,285.25,286.67,31472.0,285.49,286.67,285.25,286.67,31472.0
2020-06-26 15:00:00,286.63,287.05,284.74,286.26,61363.0,286.63,287.05,284.74,286.26,61363.0
2020-06-26 15:30:00,286.17,287.91,284.75,285.99,195232.0,286.17,287.91,284.75,285.99,195232.0
2020-06-29 09:30:00,286.95,287.65,281.05,282.73,104221.0,286.95,287.65,281.05,282.73,104221.0
2020-06-29 10:00:00,282.76,285.38,280.89,284.17,54214.0,282.76,285.38,280.89,284.17,54214.0
2020-06-29 10:30:00,284.19,284.86,283.14,283.38,44920.0,284.19,284.86,283.14,283.38,44920.0
2020-06-29 11:00:00,283.55,285.26,282.77,284.75,38974.0,283.55,285.26,282.77,284.75,38974.0
2020-06-29 11:30:00,284.75,285.16,284.12,284.79,28585.0,284.75,285.16,284.12,284.79,28585.0
2020-06-29 12:00:00,284.84,285.16,283.8,284.06,19995.0,284.84,285.16,283.8,284.06,19995.0
2020-06-29 12:30:00,284.06,284.14,281.65,283.3,40828.0,284.06,284.14,281.65,283.3,40828.0
2020-06-29 13:00:00,283.44,283.88,283.16,283.32,19373.0,283.44,283.88,283.16,283.32,19373.0
2020-06-29 13:30:00,283.51,284.29,282.91,283.71,33893.0,283.51,284.29,282.91,283.71,33893.0
2020-06-29 14:00:00,283.78,284.07,282.01,283.1,80380.0,283.78,284.07,282.01,283.1,80380.0
2020-06-29 14:30:00,283.17,283.44,282.36,282.63,26063.0,283.17,283.44,282.36,282.63,26063.0
2020-06-29 15:00:00,282.8,282.8,282.07,282.34,24775.0,282.8,282.8,282.07,282.34,24775.0
2020-06-29 15:30:00,282.42,285.37,282.41,285.19,137082.0,282.42,285.37,282.41,285.19,137082.0
2020-06-30 09:30:00,287.17,287.77,283.0,287.17,113328.0,287.17,287.77,283.0,287.17,113328.0
2020-06-30 10:00:00,287.13,287.15,284.73,285.08,135286.0,287.13,287.15,284.73,285.08,135286.0
2020-06-30 10:30:00,285.14,286.3,284.6,285.32,53582.0,285.14,286.3,284.6,285.32,53582.0
2020-06-30 11:00:00,285.35,286.2,284.34,284.43,155654.0,285.35,286.2,284.34,284.43,155654.0
2020-06-30 11:30:00,284.42,284.69,283.64,283.94,116731.0,284.42,284.69,283.64,283.94,116731.0
2020-06-30 12:00:00,284.0,284.61,283.53,284.46,47642.0,284.0,284.61,283.53,284.46,47642.0
2020-06-30 12:30:00,284.49,284.99,283.98,284.74,22224.0,284.49,284.99,283.98,284.74,22224.0
2020-06-30 13:00:00,284.78,285.27,284.51,285.19,35328.0,284.78,285.27,284.51,285.19,35328.0
2020-06-30 13:30:00,285.15,285.43,284.73,284.8,61455.0,285.15,285.43,284.73,284.8,61455.0
2020-06-30 14:00:00,284.56,285.97,284.56,285.9,63881.0,284.56,285.97,284.56,285.9,63881.0
2020-06-30 14:30:00,285.79,286.36,285.6,286.22,58057.0,285.79,286.36,285.6,286.22,58057.0
2020-06-30 15:00:00,286.26,287.25,285.59,287.16,54359.0,286.26,287.25,285.59,287.16,54359.0
2020-06-30 15:30:00,287.18,292.37,287.17,290.54,291584.0,287.18,292.37,287.17,290.54,291584.0
2020-07-01 09:30:00,290.5,291.66,283.79,286.89,122476.0,290.5,291.66,283.79,286.89,122476.0
2020-07-01 10:00:00,287.02,287.7,284.49,286.42,101562.0,287.02,287.7,284.49,286.42,101562.0
2020-07-01 10:30:00,286.39,286.85,284.91,286.48,81670.0,286.39,286.85,284.91,286.48,81670.0
2020-07-01 11:00:00,286.7,288.12,285.42,286.81,85876.0,286.7,288.12,285.42,286.81,85876.0
2020-07-01 11:30:00,286.67,287.85,286.09,287.22,42954.0,286.67,287.85,286.09,287.22,42954.0
2020-07-01 12:00:00,287.11,287.66,286.33,286.88,33871.0,287.11,287.66,286.33,286.88,33871.0
2020-07-01 12:30:00,286.88,287.39,286.38,286.83,53574.0,286.88,287.39,286.38,286.83,53574.0
2020-07-01 13:00:00,286.79,286.95,285.44,285.97,59314.0,286.79,286.95,285.44,285.97,59314.0
2020-07-01 13:30:00,285.99,286.42,285.24,285.77,65717.0,285.99,286.42,285.24,285.77,65717.0
2020-07-01 14:00:00,285.91,286.49,285.43,285.95,43629.0,285.91,286.49,285.43,285.95,43629.0
2020-07-01 14:30:00,285.93,286.27,284.9,285.31,105818.0,285.93,286.27,284.9,285.31,105818.0
2020-07-01 15:00:00,285.45,286.23,285.04,285.48,104974.0,285.45,286.23,285.04,285.48,104974.0
2020-07-01 15:30:00,285.48,286.51,285.41,286.25,166933.0,285.48,286.51,285.41,286.25,166933.0
2020-07-02 09:30:00,288.52,290.97,287.45,290.57,67707.0,288.52,290.97,287.45,290.57,67707.0
2020-07-02 10:00:00,290.56,290.91,288.87,289.02,59237.0,290.56,290.91,288.87,289.02,59237.0
2020-07-02 10:30:00,289.38,292.81,289.07,292.61,66041.0,289.38,292.81,289.07,292.61,66041.0
2020-07-02 11:00:00,292.7,292.77,291.41,291.62,49814.0,292.7,292.77,291.41,291.62,49814.0
2020-07-02 11:30:00,291.49,292.6,291.48,291.84,52170.0,291.49,292.6,291.48,291.84,52170.0
2020-07-02 12:00:00,291.9,293.95,291.43,293.06,49561.0,291.9,293.95,291.43,293.06,49561.0
2020-07-02 12:30:00,292.9,293.53,292.27,292.6,33672.0,292.9,293.53,292.27,292.6,33672.0
2020-07-02 13:00:00,292.72,292.83,291.87,292.09,30320.0,292.72,292.83,291.87,292.09,30320.0
2020-07-02 13:30:00,292.04,292.34,291.13,291.24,29374.0,292.04,292.34,291.13,291.24,29374.0
2020-07-02 14:00:00,291.36,291.88,291.07,291.69,46669.0,291.36,291.88,291.07,291.69,46669.0
2020-07-02 14:30:00,291.61,292.92,291.6,292.8,31516.0,291.61,292.92,291.6,292.8,31516.0
2020-07-02 15:00:00,292.78,293.39,292.51,292.63,49482.0,292.78,293.39,292.51,292.63,49482.0
2020-07-02 15:30:00,292.52,292.77,290.81,291.34,91997.0,292.52,292.77,290.81,291.34,91997.0
2020-07-06 09:30:00,294.36,295.0,289.63,291.32,89392.0,294.36,295.0,289.63,291.32,89392.0
2020-07-06 10:00:00,291.77,292.55,290.23,290.27,93995.0,291.77,292.55,290.23,290.27,93995.0
2020-07-06 10:30:00,290.01,292.19,289.84,292.12,71729.0,290.01,292.19,289.84,292.12,71729.0
2020-07-06 11:00:00,292.01,293.46,292.01,292.7,40779.0,292.01,293.46,292.01,292.7,40779.0
2020-07-06 11:30:00,292.64,293.12,292.0,292.22,52418.0,292.64,293.12,292.0,292.22,52418.0
2020-07-06 12:00:00,292.37,293.06,292.14,292.42,40107.0,292.37,293.06,292.14,292.42,40107.0
2020-07-06 12:30:00,292.37,292.69,291.77,291.88,25489.0,292.37,292.69,291.77,291.88,25489.0
2020-07-06 13:00:00,291.94,292.38,291.0,291.89,32458.0,291.94,292.38,291.0,291.89,32458.0
2020-07-06 13:30:00,291.82,292.25,290.85,291.98,39184.0,291.82,292.25,290.85,291.98,39184.0
2020-07-06 14:00:00,291.99,292.19,291.03,291.63,23419.0,291.99,292.19,291.03,291.63,23419.0
2020-07-06 14:30:00,291.65,292.09,291.42,291.68,22157.0,291.65,292.09,291.42,291.68,22157.0
2020-07-06 15:00:00,291.64,292.05,290.72,291.58,96530.0,291.64,292.05,290.72,291.58,96530.0
2020-07-06 15:30:00,291.59,292.25,291.06,291.33,95031.0,291.59,292.25,291.06,291.33,95031.0
2020-07-07 09:30:00,292.24,298.48,291.45,298.26,105480.0,292.24,298.48,291.45,298.26,105480.0
2020-07-07 10:00:00,298.28,303.24,297.92,302.71,164241.0,298.28,303.24,297.92,302.71,164241.0
2020-07-07 10:30:00,302.7,304.46,302.27,303.09,50851.0,302.7,304.46,302.27,303.09,50851.0
2020-07-07 11:00:00,303.4,306.08,303.33,305.54,71950.0,303.4,306.08,303.33,305.54,71950.0
2020-07-07 11:30:00,305.32,305.66,303.78,304.08,55466.0,305.32,305.66,303.78,304.08,55466.0
2020-07-07 12:00:00,304.16,304.29,302.61,303.18,36643.0,304.16,304.29,302.61,303.18,36643.0
2020-07-07 12:30:00,303.13,303.79,302.62,303.07,37709.0,303.13,303.79,302.62,303.07,37709.0
2020-07-07 13:00:00,303.03,303.67,302.24,302.75,45354.0,303.03,303.67,302.24,302.75,45354.0
2020-07-07 13:30:00,302.59,303.67,302.02,302.15,30762.0,302.59,303.67,302.02,302.15,30762.0
2020-07-07 14:00:00,302.16,302.16,300.88,301.11,34746.0,302.16,302.16,300.88,301.11,34746.0
2020-07-07 14:30:00,301.04,302.34,300.67,302.31,38492.0,301.04,302.34,300.67,302.31,38492.0
2020-07-07 15:00:00,302.42,302.46,301.28,301.67,46674.0,302.42,302.46,301.28,301.67,46674.0
2020-07-07 15:30:00,301.63,301.82,298.55,299.11,201910.0,301.63,301.82,298.55,299.11,201910.0
2020-07-08 09:30:00,300.05,301.65,294.31,295.37,173196.0,300.05,301.65,294.31,295.37,173196.0
2020-07-08 10:00:00,295.54,297.9,294.96,296.93,64185.0,295.54,297.9,294.96,296.93,64185.0
2020-07-08 10:30:00,296.94,297.74,296.46,296.98,33133.0,296.94,297.74,296.46,296.98,33133.0
2020-07-08 11:00:00,296.98,297.12,293.06,294.17,57843.0,296.98,297.12,293.06,294.17,57843.0
2020-07-08 11:30:00,294.17,294.69,293.46,294.62,79515.0,294.17,294.69,293.46,294.62,79515.0
2020-07-08 12:00:00,294.73,295.86,294.15,295.3,46424.0,294.73,295.86,294.15,295.3,46424.0
2020-07-08 12:30:00,295.31,296.1,294.72,295.46,35885.0,295.31,296.1,294.72,295.46,35885.0
2020-07-08 13:00:00,295.4,295.5,292.79,293.31,36913.0,295.4,295.5,292.79,293.31,36913.0
2020-07-08 13:30:00,293.41,293.99,292.48,292.62,20412.0,293.41,293.99,292.48,292.62,20412.0
2020-07-08 14:00:00,292.75,293.66,292.13,293.35,41723.0,292.75,293.66,292.13,293.35,41723.0
2020-07-08 14:30:00,293.39,294.0,292.97,293.8,40570.0,293.39,294.0,292.97,293.8,40570.0
2020-07-08 15:00:00,293.86,295.51,293.8,295.09,64471.0,293.86,295.51,293.8,295.09,64471.0
2020-07-08 15:30:00,295.07,296.34,294.32,295.95,133785.0,295.07,296.34,294.32,295.95,133785.0
2020-07-09 09:30:00,295.52,297.79,293.72,295.03,87318.0,295.52,297.79,293.72,295.03,87318.0
2020-07-09 10:00:00,294.81,295.0,293.42,293.45,35782.0,294.81,295.0,293.42,293.45,35782.0
2020-07-09 10:30:00,293.61,294.67,290.28,290.94,100786.0,293.61,294.67,290.28,290.94,100786.0
2020-07-09 11:00:00,290.79,292.41,290.05,290.9,45283.0,290.79,292.41,290.05,290.9,45283.0
2020-07-09 11:30:00,290.82,291.66,290.07,291.66,50736.0,290.82,291.66,290.07,291.66,50736.0
2020-07-09 12:00:00,291.51,293.06,291.32,293.06,42226.0,291.51,293.06,291.32,293.06,42226.0
2020-07-09 12:30:00,293.08,294.16,293.06,293.14,35757.0,293.08,294.16,293.06,293.14,35757.0
2020-07-09 13:00:00,293.07,293.35,292.26,292.31,41508.0,293.07,293.35,292.26,292.31,41508.0
2020-07-09 13:30:00,292.36,292.75,291.99,292.28,17039.0,292.36,292.75,291.99,292.28,17039.0
2020-07-09 14:00:00,292.17,294.18,292.17,294.16,23986.0,292.17,294.18,292.17,294.16,23986.0
2020-07-09 14:30:00,294.12,295.14,294.04,295.14,22114.0,294.12,295.14,294.04,295.14,22114.0
2020-07-09 15:00:00,295.03,296.13,293.72,293.72,44503.0,295.03,296.13,293.72,293.72,44503.0
2020-07-09 15:30:00,293.79,295.57,292.71,295.4,120165.0,293.79,295.57,292.71,295.4,120165.0
2020-07-10 09:30:00,293.95,295.0,291.13,293.23,64819.0,293.95,295.0,291.13,293.23,64819.0
2020-07-10 10:00:00,293.0,294.31,290.86,294.05,21529.0,293.0,294.31,290.86,294.05,21529.0
2020-07-10 10:30:00,293.97,294.27,292.8,293.6,28576.0,293.97,294.27,292.8,293.6,28576.0
2020-07-10 11:00:00,293.39,293.45,291.7,292.65,31963.0,293.39,293.45,291.7,292.65,31963.0
2020-07-10 11:30:00,292.63,293.64,292.46,293.43,22398.0,292.63,293.64,292.46,293.43,22398.0
2020-07-10 12:00:00,293.44,293.57,292.05,292.06,36308.0,293.44,293.57,292.05,292.06,36308.0
2020-07-10 12:30:00,292.0,292.92,291.8,292.25,31071.0,292.0,292.92,291.8,292.25,31071.0
2020-07-10 13:00:00,292.25,293.5,291.99,293.44,16365.0,292.25,293.5,291.99,293.44,16365.0
2020-07-10 13:30:00,293.45,293.58,292.58,293.11,25895.0,293.45,293.58,292.58,293.11,25895.0
2020-07-10 14:00:00,293.2,293.49,292.27,292.93,26617.0,293.2,293.49,292.27,292.93,26617.0
2020-07-10 14:30:00,292.89,294.08,292.78,294.0,24937.0,292.89,294.08,292.78,294.0,24937.0
2020-07-10 15:00:00,294.02,294.42,293.57,293.77,40372.0,294.02,294.42,293.57,293.77,40372.0
2020-07-10 15:30:00,293.67,294.53,292.91,294.45,137389.0,293.67,294.53,292.91,294.45,137389.0
2020-07-13 09:30:00,293.08,296.85,293.0,295.21,94906.0,293.08,296.85,293.0,295.21,94906.0
2020-07-13 10:00:00,295.4,296.5,294.31,294.8,51666.0,295.4,296.5,294.31,294.8,51666.0
2020-07-13 10:30:00,294.8,295.45,293.82,295.19,29605.0,294.8,295.45,293.82,295.19,29605.0
2020-07-13 11:00:00,295.09,295.67,294.44,295.08,55853.0,295.09,295.67,294.44,295.08,55853.0
2020-07-13 11:30:00,294.96,295.26,293.37,293.72,32364.0,294.96,295.26,293.37,293.72,32364.0
2020-07-13 12:00:00,293.9,294.75,293.79,294.48,37732.0,293.9,294.75,293.79,294.48,37732.0
2020-07-13 12:30:00,294.41,295.06,293.88,294.49,31076.0,294.41,295.06,293.88,294.49,31076.0
2020-07-13 13:00:00,294.3,294.33,292.55,293.65,33008.0,294.3,294.33,292.55,293.65,33008.0
2020-07-13 13:30:00,293.6,293.67,292.38,292.86,31998.0,293.6,293.67,292.38,292.86,31998.0
2020-07-13 14:00:00,292.9,293.19,289.03,289.59,53882.0,292.9,293.19,289.03,289.59,53882.0
2020-07-13 14:30:00,289.45,290.68,287.06,290.23,78280.0,289.45,290.68,287.06,290.23,78280.0
2020-07-13 15:00:00,290.25,290.25,285.79,286.17,107022.0,290.25,290.25,285.79,286.17,107022.0
2020-07-13 15:30:00,286.27,286.54,283.85,284.74,229691.0,286.27,286.54,283.85,284.74,229691.0
2020-07-14 09:30:00,282.64,287.43,279.11,283.11,185752.0,282.64,287.43,279.11,283.11,185752.0
2020-07-14 10:00:00,283.11,285.47,281.2,284.65,115607.0,283.11,285.47,281.2,284.65,115607.0
2020-07-14 10:30:00,284.39,287.46,283.61,286.84,83068.0,284.39,287.46,283.61,286.84,83068.0
2020-07-14 11:00:00,286.92,289.91,285.23,289.82,77804.0,286.92,289.91,285.23,289.82,77804.0
2020-07-14 11:30:00,289.7,291.37,289.49,290.25,66166.0,289.7,291.37,289.49,290.25,66166.0
2020-07-14 12:00:00,290.06,291.6,289.83,290.66,41314.0,290.06,291.6,289.83,290.66,41314.0
2020-07-14 12:30:00,290.75,290.9,288.58,288.75,37270.0,290.75,290.9,288.58,288.75,37270.0
2020-07-14 13:00:00,288.57,289.57,287.91,289.36,42487.0,288.57,289.57,287.91,289.36,42487.0
2020-07-14 13:30:00,289.37,290.97,289.27,289.72,38256.0,289.37,290.97,289.27,289.72,38256.0
2020-07-14 14:00:00,289.98,292.17,289.89,291.9,27080.0,289.98,292.17,289.89,291.9,27080.0
2020-07-14 14:30:00,292.04,292.04,290.81,291.66,26444.0,292.04,292.04,290.81,291.66,26444.0
2020-07-14 15:00:00,291.54,292.29,290.05,291.88,58412.0,291.54,292.29,290.05,291.88,58412.0
2020-07-14 15:30:00,292.09,294.72,291.75,293.83,153865.0,292.09,294.72,291.75,293.83,153865.0
2020-07-15 09:30:00,291.88,294.48,290.32,291.3,79650.0,291.88,294.48,290.32,291.3,79650.0
2020-07-15 10:00:00,291.35,293.5,290.88,293.17,40003.0,291.35,293.5,290.88,293.17,40003.0
2020-07-15 10:30:00,293.26,294.5,292.81,293.76,46966.0,293.26,294.5,292.81,293.76,46966.0
2020-07-15 11:00:00,293.53,293.6,291.26,292.92,29495.0,293.53,293.6,291.26,292.92,29495.0
2020-07-15 11:30:00,292.76,293.15,290.2,290.86,24680.0,292.76,293.15,290.2,290.86,24680.0
2020-07-15 12:00:00,290.52,292.14,290.23,292.0,34210.0,290.52,292.14,290.23,292.0,34210.0
2020-07-15 12:30:00,292.02,293.48,291.24,293.37,19750.0,292.02,293.48,291.24,293.37,19750.0
2020-07-15 13:00:00,293.42,293.61,292.46,292.89,22561.0,293.42,293.61,292.46,292.89,22561.0
2020-07-15 13:30:00,293.0,293.59,292.26,292.26,12621.0,293.0,293.59,292.26,292.26,12621.0
2020-07-15 14:00:00,292.25,294.5,291.99,294.3,34574.0,292.25,294.5,291.99,294.3,34574.0
2020-07-15 14:30:00,294.23,295.35,293.51,293.98,37517.0,294.23,295.35,293.51,293.98,37517.0
2020-07-15 15:00:00,293.8,294.67,293.19,294.65,46578.0,293.8,294.67,293.19,294.65,46578.0
2020-07-15 15:30:00,294.73,295.2,293.93,295.11,91468.0,294.73,295.2,293.93,295.11,91468.0
2020-07-16 09:30:00,292.01,293.33,288.0,288.0,63127.0,292.01,293.33,288.0,288.0,63127.0
2020-07-16 10:00:00,288.39,289.1,286.86,288.41,55548.0,288.39,289.1,286.86,288.41,55548.0
2020-07-16 10:30:00,288.32,289.67,286.37,286.43,32071.0,288.32,289.67,286.37,286.43,32071.0
2020-07-16 11:00:00,286.44,286.45,284.69,285.53,53253.0,286.44,286.45,284.69,285.53,53253.0
2020-07-16 11:30:00,285.27,286.18,284.95,286.18,27160.0,285.27,286.18,284.95,286.18,27160.0
2020-07-16 12:00:00,286.37,286.54,285.67,286.0,26885.0,286.37,286.54,285.67,286.0,26885.0
2020-07-16 12:30:00,285.95,287.42,285.78,287.08,26940.0,285.95,287.42,285.78,287.08,26940.0
2020-07-16 13:00:00,287.43,288.41,286.92,288.3,27943.0,287.43,288.41,286.92,288.3,27943.0
2020-07-16 13:30:00,288.32,288.82,287.43,288.36,24816.0,288.32,288.82,287.43,288.36,24816.0
2020-07-16 14:00:00,288.25,289.54,288.25,289.43,24670.0,288.25,289.54,288.25,289.43,24670.0
2020-07-16 14:30:00,289.66,290.04,288.84,289.14,27479.0,289.66,290.04,288.84,289.14,27479.0
2020-07-16 15:00:00,289.19,290.54,289.16,290.36,26773.0,289.19,290.54,289.16,290.36,26773.0
2020-07-16 15:30:00,290.35,290.69,289.53,290.68,67124.0,290.35,290.69,289.53,290.68,67124.0
2020-07-17 09:30:00,292.39,292.78,289.28,290.71,97951.0,292.39,292.78,289.28,290.71,97951.0
2020-07-17 10:00:00,290.69,292.42,290.07,290.71,33082.0,290.69,292.42,290.07,290.71,33082.0
2020-07-17 10:30:00,290.85,292.48,290.52,292.11,25646.0,290.85,292.48,290.52,292.11,25646.0
2020-07-17 11:00:00,292.31,293.71,292.15,293.08,31067.0,292.31,293.71,292.15,293.08,31067.0
2020-07-17 11:30:00,293.1,293.77,292.4,293.4,33784.0,293.1,293.77,292.4,293.4,33784.0
2020-07-17 12:00:00,293.43,293.86,292.63,293.21,30400.0,293.43,293.86,292.63,293.21,30400.0
2020-07-17 12:30:00,293.28,293.47,292.71,293.08,16464.0,293.28,293.47,292.71,293.08,16464.0
2020-07-17 13:00:00,293.13,293.13,292.22,292.75,29186.0,293.13,293.13,292.22,292.75,29186.0
2020-07-17 13:30:00,292.93,293.22,292.57,293.07,22100.0,292.93,293.22,292.57,293.07,22100.0
2020-07-17 14:00:00,293.05,294.2,293.05,293.92,26300.0,293.05,294.2,293.05,293.92,26300.0
2020-07-17 14:30:00,293.95,294.15,292.77,293.8,25163.0,293.95,294.15,292.77,293.8,25163.0
2020-07-17 15:00:00,293.83,293.83,292.35,293.59,26258.0,293.83,293.83,292.35,293.59,26258.0
2020-07-17 15:30:00,293.68,294.67,293.52,294.53,121595.0,293.68,294.67,293.52,294.53,121595.0
2020-07-20 09:30:00,292.37,302.89,292.37,302.26,193524.0,292.37,302.89,292.37,302.26,193524.0
2020-07-20 10:00:00,302.27,304.0,301.38,301.74,62945.0,302.27,304.0,301.38,301.74,62945.0
2020-07-20 10:30:00,301.68,302.16,300.21,301.07,38757.0,301.68,302.16,300.21,301.07,38757.0
2020-07-20 11:00:00,301.14,301.5,300.28,300.92,34986.0,301.14,301.5,300.28,300.92,34986.0
2020-07-20 11:30:00,301.18,301.38,299.33,299.49,28960.0,301.18,301.38,299.33,299.49,28960.0
2020-07-20 12:00:00,299.72,301.25,299.37,301.25,23252.0,299.72,301.25,299.37,301.25,23252.0
2020-07-20 12:30:00,301.26,302.67,301.26,302.17,64291.0,301.26,302.67,301.26,302.17,64291.0
2020-07-20 13:00:00,302.11,302.25,301.14,301.35,26992.0,302.11,302.25,301.14,301.35,26992.0
2020-07-20 13:30:00,301.45,301.76,300.18,301.09,21919.0,301.45,301.76,300.18,301.09,21919.0
2020-07-20 14:00:00,300.97,301.9,300.47,301.72,18358.0,300.97,301.9,300.47,301.72,18358.0
2020-07-20 14:30:00,301.73,301.95,300.93,301.4,24807.0,301.73,301.95,300.93,301.4,24807.0
2020-07-20 15:00:00,301.4,303.07,301.39,302.99,38707.0,301.4,303.07,301.39,302.99,38707.0
2020-07-20 15:30:00,303.03,303.5,302.43,303.11,144650.0,303.03,303.5,302.43,303.11,144650.0
2020-07-21 09:30:00,300.65,301.14,294.04,296.55,108627.0,300.65,301.14,294.04,296.55,108627.0
2020-07-21 10:00:00,296.25,298.33,295.91,296.74,48728.0,296.25,298.33,295.91,296.74,48728.0
2020-07-21 10:30:00,296.74,297.27,295.11,295.35,27162.0,296.74,297.27,295.11,295.35,27162.0
2020-07-21 11:00:00,295.43,295.43,292.53,293.54,50096.0,295.43,295.43,292.53,293.54,50096.0
2020-07-21 11:30:00,293.66,293.7,291.68,292.32,43212.0,293.66,293.7,291.68,292.32,43212.0
2020-07-21 12:00:00,292.29,294.2,292.29,293.76,26789.0,292.29,294.2,292.29,293.76,26789.0
2020-07-21 12:30:00,293.82,294.52,293.22,293.47,31396.0,293.82,294.52,293.22,293.47,31396.0
2020-07-21 13:00:00,293.39,294.43,292.76,294.34,21727.0,293.39,294.43,292.76,294.34,21727.0
2020-07-21 13:30:00,294.14,295.02,293.36,293.64,40005.0,294.14,295.02,293.36,293.64,40005.0
2020-07-21 14:00:00,293.65,295.0,293.5,294.94,36635.0,293.65,295.0,293.5,294.94,36635.0
2020-07-21 14:30:00,294.9,294.9,293.81,293.99,24001.0,294.9,294.9,293.81,293.99,24001.0
2020-07-21 15:00:00,293.91,294.83,291.81,291.81,52797.0,293.91,294.83,291.81,291.81,52797.0
2020-07-21 15:30:00,291.95,292.42,290.96,291.49,97838.0,291.95,292.42,290.96,291.49,97838.0
2020-07-22 09:30:00,293.56,293.56,289.41,291.19,72721.0,293.56,293.56,289.41,291.19,72721.0
2020-07-22 10:00:00,291.25,291.4,289.77,290.5,49764.0,291.25,291.4,289.77,290.5,49764.0
2020-07-22 10:30:00,290.63,290.63,286.72,287.24,56915.0,290.63,290.63,286.72,287.24,56915.0
2020-07-22 11:00:00,287.37,288.17,286.46,287.84,23269.0,287.37,288.17,286.46,287.84,23269.0
2020-07-22 11:30:00,287.9,289.99,287.89,289.74,18062.0,287.9,289.99,287.89,289.74,18062.0
2020-07-22 12:00:00,289.77,290.97,289.4,290.62,30535.0,289.77,290.97,289.4,290.62,30535.0
2020-07-22 12:30:00,290.52,290.64,289.65,289.86,18470.0,290.52,290.64,289.65,289.86,18470.0
2020-07-22 13:00:00,289.87,291.21,289.48,290.8,21121.0,289.87,291.21,289.48,290.8,21121.0
2020-07-22 13:30:00,290.95,291.05,289.05,289.05,11000.0,290.95,291.05,289.05,289.05,11000.0
2020-07-22 14:00:00,289.02,290.0,289.02,290.0,11043.0,289.02,290.0,289.02,290.0,11043.0
2020-07-22 14:30:00,289.94,290.41,288.84,288.97,15823.0,289.94,290.41,288.84,288.97,15823.0
2020-07-22 15:00:00,289.1,290.19,288.84,289.55,20663.0,289.1,290.19,288.84,289.55,20663.0
2020-07-22 15:30:00,289.5,291.39,289.5,291.28,96198.0,289.5,291.39,289.5,291.28,96198.0
2020-07-23 09:30:00,291.33,291.99,288.65,291.41,68811.0,291.33,291.99,288.65,291.41,68811.0
2020-07-23 10:00:00,291.31,291.31,289.23,290.06,46244.0,291.31,291.31,289.23,290.06,46244.0
2020-07-23 10:30:00,290.09,291.96,289.98,290.97,65752.0,290.09,291.96,289.98,290.97,65752.0
2020-07-23 11:00:00,290.9,291.67,290.31,290.62,27490.0,290.9,291.67,290.31,290.62,27490.0
2020-07-23 11:30:00,290.56,291.58,290.3,290.3,23426.0,290.56,291.58,290.3,290.3,23426.0
2020-07-23 12:00:00,290.33,290.33,288.58,288.9,14785.0,290.33,290.33,288.58,288.9,14785.0
2020-07-23 12:30:00,289.05,289.13,286.99,287.97,40558.0,289.05,289.13,286.99,287.97,40558.0
2020-07-23 13:00:00,287.91,289.52,287.11,287.23,101090.0,287.91,289.52,287.11,287.23,101090.0
2020-07-23 13:30:00,287.19,287.31,285.34,286.5,60894.0,287.19,287.31,285.34,286.5,60894.0
2020-07-23 14:00:00,286.38,286.61,284.43,285.63,64708.0,286.38,286.61,284.43,285.63,64708.0
2020-07-23 14:30:00,285.67,286.02,284.26,285.36,50818.0,285.67,286.02,284.26,285.36,50818.0
2020-07-23 15:00:00,285.35,285.61,284.34,284.59,50798.0,285.35,285.61,284.34,284.59,50798.0
2020-07-23 15:30:00,284.4,285.22,283.32,284.52,157476.0,284.4,285.22,283.32,284.52,157476.0
2020-07-24 09:30:00,281.78,282.64,276.5,280.41,151491.0,281.78,282.64,276.5,280.41,151491.0
2020-07-24 10:00:00,280.32,281.78,279.55,279.76,65886.0,280.32,281.78,279.55,279.76,65886.0
2020-07-24 10:30:00,279.76,280.03,278.0,279.62,108014.0,279.76,280.03,278.0,279.62,108014.0
2020-07-24 11:00:00,279.49,279.64,278.34,279.33,99284.0,279.49,279.64,278.34,279.33,99284.0
2020-07-24 11:30:00,279.09,279.4,277.73,278.31,87521.0,279.09,279.4,277.73,278.31,87521.0
2020-07-24 12:00:00,278.45,278.72,277.52,278.72,73704.0,278.45,278.72,277.52,278.72,73704.0
2020-07-24 12:30:00,278.58,279.26,278.27,278.59,54524.0,278.58,279.26,278.27,278.59,54524.0
2020-07-24 13:00:00,278.59,278.67,277.14,278.06,103055.0,278.59,278.67,277.14,278.06,103055.0
2020-07-24 13:30:00,278.06,279.9,277.75,278.92,57327.0,278.06,279.9,277.75,278.92,57327.0
2020-07-24 14:00:00,278.83,281.13,278.74,281.06,45026.0,278.83,281.13,278.74,281.06,45026.0
2020-07-24 14:30:00,281.0,281.03,278.99,279.74,72585.0,281.0,281.03,278.99,279.74,72585.0
2020-07-24 15:00:00,279.63,280.16,278.11,278.31,72295.0,279.63,280.16,278.11,278.31,72295.0
2020-07-24 15:30:00,278.2,279.0,277.64,278.55,237408.0,278.2,279.0,277.64,278.55,237408.0
2020-07-27 09:30:00,280.84,284.67,277.68,283.64,220568.0,280.84,284.67,277.68,283.64,220568.0
2020-07-27 10:00:00,283.61,284.72,282.74,283.25,93032.0,283.61,284.72,282.74,283.25,93032.0
2020-07-27 10:30:00,283.5,283.94,282.32,282.75,63476.0,283.5,283.94,282.32,282.75,63476.0
2020-07-27 11:00:00,282.72,283.2,280.37,280.38,51598.0,282.72,283.2,280.37,280.38,51598.0
2020-07-27 11:30:00,280.33,281.5,279.69,280.46,46667.0,280.33,281.5,279.69,280.46,46667.0
2020-07-27 12:00:00,280.48,282.15,280.01,282.1,49082.0,280.48,282.15,280.01,282.1,49082.0
2020-07-27 12:30:00,282.19,283.16,282.11,283.02,38822.0,282.19,283.16,282.11,283.02,38822.0
2020-07-27 13:00:00,283.08,283.57,282.77,283.44,35212.0,283.08,283.57,282.77,283.44,35212.0
2020-07-27 13:30:00,283.33,283.38,282.67,282.72,41014.0,283.33,283.38,282.67,282.72,41014.0
2020-07-27 14:00:00,282.69,283.76,282.29,283.47,26071.0,282.69,283.76,282.29,283.47,26071.0
2020-07-27 14:30:00,283.47,283.96,283.25,283.59,26006.0,283.47,283.96,283.25,283.59,26006.0
2020-07-27 15:00:00,283.71,285.21,283.49,284.92,91989.0,283.71,285.21,283.49,284.92,91989.0
2020-07-27 15:30:00,284.92,285.57,283.55,284.46,126178.0,284.92,285.57,283.55,284.46,126178.0
2020-07-28 09:30:00,283.77,284.59,281.9,282.8,44496.0,283.77,284.59,281.9,282.8,44496.0
2020-07-28 10:00:00,282.5,283.06,281.15,282.98,26693.0,282.5,283.06,281.15,282.98,26693.0
2020-07-28 10:30:00,283.05,283.1,281.92,282.44,42360.0,283.05,283.1,281.92,282.44,42360.0
2020-07-28 11:00:00,282.59,282.59,280.21,281.15,39686.0,282.59,282.59,280.21,281.15,39686.0
2020-07-28 11:30:00,281.16,281.82,280.92,281.04,57850.0,281.16,281.82,280.92,281.04,57850.0
2020-07-28 12:00:00,281.06,281.42,280.36,281.25,46235.0,281.06,281.42,280.36,281.25,46235.0
2020-07-28 12:30:00,281.16,282.05,281.09,281.35,45539.0,281.16,282.05,281.09,281.35,45539.0
2020-07-28 13:00:00,281.28,281.43,280.8,280.94,31653.0,281.28,281.43,280.8,280.94,31653.0
2020-07-28 13:30:00,280.88,281.69,280.88,281.36,31006.0,280.88,281.69,280.88,281.36,31006.0
2020-07-28 14:00:00,281.43,281.5,280.65,280.71,43930.0,281.43,281.5,280.65,280.71,43930.0
2020-07-28 14:30:00,280.71,280.78,279.77,280.17,43070.0,280.71,280.78,279.77,280.17,43070.0
2020-07-28 15:00:00,280.19,280.45,278.81,279.51,65567.0,280.19,280.45,278.81,279.51,65567.0
2020-07-28 15:30:00,279.51,279.59,278.14,278.77,139312.0,279.51,279.59,278.14,278.77,139312.0
2020-07-29 09:30:00,280.28,281.0,278.72,280.89,58174.0,280.28,281.0,278.72,280.89,58174.0
2020-07-29 10:00:00,280.57,281.43,279.41,279.82,31384.0,280.57,281.43,279.41,279.82,31384.0
2020-07-29 10:30:00,279.86,280.73,279.35,279.5,26065.0,279.86,280.73,279.35,279.5,26065.0
2020-07-29 11:00:00,279.59,280.26,279.04,279.96,28028.0,279.59,280.26,279.04,279.96,28028.0
2020-07-29 11:30:00,280.13,281.1,279.85,279.85,31583.0,280.13,281.1,279.85,279.85,31583.0
2020-07-29 12:00:00,279.85,279.89,278.68,279.61,31382.0,279.85,279.89,278.68,279.61,31382.0
2020-07-29 12:30:00,279.54,281.59,279.42,280.85,44589.0,279.54,281.59,279.42,280.85,44589.0
2020-07-29 13:00:00,280.86,280.92,280.05,280.22,37808.0,280.86,280.92,280.05,280.22,37808.0
2020-07-29 13:30:00,280.24,280.56,279.79,279.98,26727.0,280.24,280.56,279.79,279.98,26727.0
2020-07-29 14:00:00,280.03,280.27,279.26,279.39,32916.0,280.03,280.27,279.26,279.39,32916.0
2020-07-29 14:30:00,279.73,280.85,279.14,279.23,28751.0,279.73,280.85,279.14,279.23,28751.0
2020-07-29 15:00:00,279.41,279.98,278.53,279.17,33842.0,279.41,279.98,278.53,279.17,33842.0
2020-07-29 15:30:00,279.3,279.79,278.09,278.72,96542.0,279.3,279.79,278.09,278.72,96542.0
2020-07-30 09:30:00,276.11,280.85,274.66,278.86,119688.0,276.11,280.85,274.66,278.86,119688.0
2020-07-30 10:00:00,278.74,280.35,277.59,278.37,65027.0,278.74,280.35,277.59,278.37,65027.0
2020-07-30 10:30:00,278.49,279.57,277.83,279.05,42355.0,278.49,279.57,277.83,279.05,42355.0
2020-07-30 11:00:00,278.99,279.96,278.33,279.79,37366.0,278.99,279.96,278.33,279.79,37366.0
2020-07-30 11:30:00,279.72,280.57,279.14,279.34,39602.0,279.72,280.57,279.14,279.34,39602.0
2020-07-30 12:00:00,279.44,281.54,279.44,280.72,52603.0,279.44,281.54,279.44,280.72,52603.0
2020-07-30 12:30:00,280.74,281.13,280.13,280.39,36608.0,280.74,281.13,280.13,280.39,36608.0
2020-07-30 13:00:00,280.39,281.84,280.26,280.82,41745.0,280.39,281.84,280.26,280.82,41745.0
2020-07-30 13:30:00,280.84,281.43,279.97,281.23,59101.0,280.84,281.43,279.97,281.23,59101.0
2020-07-30 14:00:00,281.08,282.28,281.05,281.15,100175.0,281.08,282.28,281.05,281.15,100175.0
2020-07-30 14:30:00,281.27,281.88,280.86,280.93,43529.0,281.27,281.88,280.86,280.93,43529.0
2020-07-30 15:00:00,281.0,281.28,280.09,281.18,56833.0,281.0,281.28,280.09,281.18,56833.0
2020-07-30 15:30:00,281.16,281.29,279.18,279.46,257949.0,281.16,281.29,279.18,279.46,257949.0
2020-07-31 09:30:00,278.88,283.0,272.15,273.68,221116.0,278.88,283.0,272.15,273.68,221116.0
2020-07-31 10:00:00,273.42,273.76,269.84,271.11,232860.0,273.42,273.76,269.84,271.11,232860.0
2020-07-31 10:30:00,271.06,273.27,270.37,272.06,334075.0,271.06,273.27,270.37,272.06,334075.0
2020-07-31 11:00:00,272.24,273.99,271.0,273.31,83088.0,272.24,273.99,271.0,273.31,83088.0
2020-07-31 11:30:00,273.36,273.75,271.18,271.51,94947.0,273.36,273.75,271.18,271.51,94947.0
2020-07-31 12:00:00,271.34,271.96,269.95,271.74,70998.0,271.34,271.96,269.95,271.74,70998.0
2020-07-31 12:30:00,271.62,271.71,269.69,270.32,71051.0,271.62,271.71,269.69,270.32,71051.0
2020-07-31 13:00:00,270.27,270.58,268.5,268.84,71233.0,270.27,270.58,268.5,268.84,71233.0
2020-07-31 13:30:00,268.96,269.57,268.25,269.23,80917.0,268.96,269.57,268.25,269.23,80917.0
2020-07-31 14:00:00,269.2,269.84,268.5,268.92,74455.0,269.2,269.84,268.5,268.92,74455.0
2020-07-31 14:30:00,268.98,270.58,268.92,270.01,67508.0,268.98,270.58,268.92,270.01,67508.0
2020-07-31 15:00:00,270.15,271.42,269.92,271.03,97220.0,270.15,271.42,269.92,271.03,97220.0
2020-07-31 15:30:00,270.99,272.0,270.56,272.0,293610.0,270.99,272.0,270.56,272.0,293610.0
2020-08-03 09:30:00,274.2,279.38,274.0,278.56,212108.0,274.2,279.38,274.0,278.56,212108.0
2020-08-03 10:00:00,278.64,280.59,277.05,277.07,94777.0,278.64,280.59,277.05,277.07,94777.0
2020-08-03 10:30:00,277.23,278.83,276.52,278.35,44845.0,277.23,278.83,276.52,278.35,44845.0
2020-08-03 11:00:00,278.51,279.55,276.88,277.1,49531.0,278.51,279.55,276.88,277.1,49531.0
2020-08-03 11:30:00,277.09,278.79,276.69,277.74,28536.0,277.09,278.79,276.69,277.74,28536.0
2020-08-03 12:00:00,277.71,278.48,276.97,278.07,27282.0,277.71,278.48,276.97,278.07,27282.0
2020-08-03 12:30:00,278.11,279.1,277.9,278.6,31184.0,278.11,279.1,277.9,278.6,31184.0
2020-08-03 13:00:00,278.52,280.1,278.16,278.95,47195.0,278.52,280.1,278.16,278.95,47195.0
2020-08-03 13:30:00,278.93,279.79,278.93,279.04,18726.0,278.93,279.79,278.93,279.04,18726.0
2020-08-03 14:00:00,279.03,279.09,277.66,277.69,62678.0,279.03,279.09,277.66,277.69,62678.0
2020-08-03 14:30:00,277.69,279.08,277.56,278.4,58377.0,277.69,279.08,277.56,278.4,58377.0
2020-08-03 15:00:00,278.36,279.81,277.94,279.49,95961.0,278.36,279.81,277.94,279.49,95961.0
2020-08-03 15:30:00,279.48,279.79,277.74,279.51,190630.0,279.48,279.79,277.74,279.51,190630.0
2020-08-04 09:30:00,279.23,280.57,278.54,280.19,113080.0,279.23,280.57,278.54,280.19,113080.0
2020-08-04 10:00:00,280.02,280.39,278.27,278.28,79053.0,280.02,280.39,278.27,278.28,79053.0
2020-08-04 10:30:00,278.38,278.94,277.96,278.3,48485.0,278.38,278.94,277.96,278.3,48485.0
2020-08-04 11:00:00,278.02,279.41,277.46,278.77,61167.0,278.02,279.41,277.46,278.77,61167.0
2020-08-04 11:30:00,278.73,278.73,277.2,277.31,20123.0,278.73,278.73,277.2,277.31,20123.0
2020-08-04 12:00:00,277.4,277.58,275.97,276.19,18746.0,277.4,277.58,275.97,276.19,18746.0
2020-08-04 12:30:00,276.08,276.08,274.63,275.02,29050.0,276.08,276.08,274.63,275.02,29050.0
2020-08-04 13:00:00,275.04,276.01,274.74,275.53,24071.0,275.04,276.01,274.74,275.53,24071.0
2020-08-04 13:30:00,275.79,275.94,275.36,275.59,15310.0,275.79,275.94,275.36,275.59,15310.0
2020-08-04 14:00:00,275.63,276.55,274.86,275.28,25749.0,275.63,276.55,274.86,275.28,25749.0
2020-08-04 14:30:00,275.0,276.0,274.03,274.78,52261.0,275.0,276.0,274.03,274.78,52261.0
2020-08-04 15:00:00,274.7,275.59,274.65,275.43,46580.0,274.7,275.59,274.65,275.43,46580.0
2020-08-04 15:30:00,275.5,275.94,274.78,275.71,128260.0,275.5,275.94,274.78,275.71,128260.0
2020-08-05 09:30:00,275.41,275.75,273.01,274.16,77577.0,275.41,275.75,273.01,274.16,77577.0
2020-08-05 10:00:00,274.22,274.29,271.98,272.11,61192.0,274.22,274.29,271.98,272.11,61192.0
2020-08-05 10:30:00,272.14,273.45,271.16,272.86,71465.0,272.14,273.45,271.16,272.86,71465.0
2020-08-05 11:00:00,272.63,274.18,272.47,273.48,22443.0,272.63,274.18,272.47,273.48,22443.0
2020-08-05 11:30:00,273.24,273.24,271.45,271.46,24996.0,273.24,273.24,271.45,271.46,24996.0
2020-08-05 12:00:00,271.43,273.24,271.37,272.53,34497.0,271.43,273.24,271.37,272.53,34497.0
2020-08-05 12:30:00,272.46,272.6,271.54,272.16,33850.0,272.46,272.6,271.54,272.16,33850.0
2020-08-05 13:00:00,272.1,272.79,271.38,271.7,49062.0,272.1,272.79,271.38,271.7,49062.0
2020-08-05 13:30:00,271.65,272.06,271.44,271.93,25540.0,271.65,272.06,271.44,271.93,25540.0
2020-08-05 14:00:00,272.07,272.83,271.33,272.12,26929.0,272.07,272.83,271.33,272.12,26929.0
2020-08-05 14:30:00,272.06,272.35,271.32,272.25,25139.0,272.06,272.35,271.32,272.25,25139.0
2020-08-05 15:00:00,272.19,272.87,271.59,272.43,59503.0,272.19,272.87,271.59,272.43,59503.0
2020-08-05 15:30:00,272.35,273.4,271.32,273.06,187355.0,272.35,273.4,271.32,273.06,187355.0
2020-08-06 09:30:00,269.3,273.88,269.16,271.01,121244.0,269.3,273.88,269.16,271.01,121244.0
2020-08-06 10:00:00,270.97,271.99,270.4,271.09,57581.0,270.97,271.99,270.4,271.09,57581.0
2020-08-06 10:30:00,271.19,271.29,269.44,270.75,75038.0,271.19,271.29,269.44,270.75,75038.0
2020-08-06 11:00:00,270.57,271.18,269.65,269.89,49521.0,270.57,271.18,269.65,269.89,49521.0
2020-08-06 11:30:00,270.01,270.22,268.74,268.8,48984.0,270.01,270.22,268.74,268.8,48984.0
2020-08-06 12:00:00,268.86,270.64,268.58,270.39,32065.0,268.86,270.64,268.58,270.39,32065.0
2020-08-06 12:30:00,270.34,270.98,270.08,270.82,27222.0,270.34,270.98,270.08,270.82,27222.0
2020-08-06 13:00:00,270.73,270.92,270.11,270.5,25246.0,270.73,270.92,270.11,270.5,25246.0
2020-08-06 13:30:00,270.58,271.12,270.16,271.12,20227.0,270.58,271.12,270.16,271.12,20227.0
2020-08-06 14:00:00,271.12,271.64,270.88,270.97,25114.0,271.12,271.64,270.88,270.97,25114.0
2020-08-06 14:30:00,270.97,272.12,270.97,272.04,36977.0,270.97,272.12,270.97,272.04,36977.0
2020-08-06 15:00:00,272.1,272.9,271.68,272.9,43259.0,272.1,272.9,271.68,272.9,43259.0
2020-08-06 15:30:00,272.86,273.35,272.31,273.34,104369.0,272.86,273.35,272.31,273.34,104369.0
2020-08-07 09:30:00,273.4,276.14,273.33,275.59,56821.0,273.4,276.14,273.33,275.59,56821.0
2020-08-07 10:00:00,275.83,277.2,274.8,277.03,64542.0,275.83,277.2,274.8,277.03,64542.0
2020-08-07 10:30:00,277.04,277.2,275.15,275.24,50561.0,277.04,277.2,275.15,275.24,50561.0
2020-08-07 11:00:00,275.33,275.39,274.53,274.76,38975.0,275.33,275.39,274.53,274.76,38975.0
2020-08-07 11:30:00,274.69,274.93,274.13,274.17,25775.0,274.69,274.93,274.13,274.17,25775.0
2020-08-07 12:00:00,274.17,274.45,273.49,274.23,21387.0,274.17,274.45,273.49,274.23,21387.0
2020-08-07 12:30:00,274.22,274.49,273.14,273.49,25427.0,274.22,274.49,273.14,273.49,25427.0
2020-08-07 13:00:00,273.47,273.47,271.51,272.4,34341.0,273.47,273.47,271.51,272.4,34341.0
2020-08-07 13:30:00,272.28,272.74,271.08,271.14,17575.0,272.28,272.74,271.08,271.14,17575.0
2020-08-07 14:00:00,271.14,271.87,269.95,270.34,36293.0,271.14,271.87,269.95,270.34,36293.0
2020-08-07 14:30:00,270.29,271.13,270.0,270.81,28855.0,270.29,271.13,270.0,270.81,28855.0
2020-08-07 15:00:00,270.7,271.92,270.61,271.26,36104.0,270.7,271.92,270.61,271.26,36104.0
2020-08-07 15:30:00,271.33,273.44,271.31,272.82,106042.0,271.33,273.44,271.31,272.82,106042.0
2020-08-10 09:30:00,271.58,272.29,269.01,271.15,77016.0,271.58,272.29,269.01,271.15,77016.0
2020-08-10 10:00:00,271.18,271.47,268.57,268.96,46563.0,271.18,271.47,268.57,268.96,46563.0
2020-08-10 10:30:00,268.9,269.04,265.63,266.06,59152.0,268.9,269.04,265.63,266.06,59152.0
2020-08-10 11:00:00,266.17,266.51,265.09,266.37,49774.0,266.17,266.51,265.09,266.37,49774.0
2020-08-10 11:30:00,266.36,267.13,265.92,266.64,32758.0,266.36,267.13,265.92,266.64,32758.0
2020-08-10 12:00:00,266.67,266.79,265.57,265.6,46405.0,266.67,266.79,265.57,265.6,46405.0
2020-08-10 12:30:00,265.64,266.91,265.13,266.62,30632.0,265.64,266.91,265.13,266.62,30632.0
2020-08-10 13:00:00,266.71,267.21,266.43,266.76,22819.0,266.71,267.21,266.43,266.76,22819.0
2020-08-10 13:30:00,266.93,266.93,265.7,266.33,27846.0,266.93,266.93,265.7,266.33,27846.0
2020-08-10 14:00:00,266.33,266.9,266.21,266.88,23993.0,266.33,266.9,266.21,266.88,23993.0
2020-08-10 14:30:00,266.88,267.68,266.54,267.68,32762.0,266.88,267.68,266.54,267.68,32762.0
2020-08-10 15:00:00,267.72,268.5,267.3,267.58,49759.0,267.72,268.5,267.3,267.58,49759.0
2020-08-10 15:30:00,267.58,268.94,267.0,268.73,171646.0,267.58,268.94,267.0,268.73,171646.0
2020-08-11 09:30:00,266.86,267.99,262.33,264.86,125168.0,266.86,267.99,262.33,264.86,125168.0
2020-08-11 10:00:00,264.91,267.21,264.9,266.18,78001.0,264.91,267.21,264.9,266.18,78001.0
2020-08-11 10:30:00,266.31,266.55,265.52,266.1,93924.0,266.31,266.55,265.52,266.1,93924.0
2020-08-11 11:00:00,266.12,266.55,265.58,266.43,58632.0,266.12,266.55,265.58,266.43,58632.0
2020-08-11 11:30:00,266.43,266.5,265.56,266.13,42734.0,266.43,266.5,265.56,266.13,42734.0
2020-08-11 12:00:00,266.23,266.23,264.48,265.29,34823.0,266.23,266.23,264.48,265.29,34823.0
2020-08-11 12:30:00,265.27,266.83,265.23,266.38,38043.0,265.27,266.83,265.23,266.38,38043.0
2020-08-11 13:00:00,266.41,266.46,264.51,265.2,26838.0,266.41,266.46,264.51,265.2,26838.0
2020-08-11 13:30:00,265.15,265.17,263.85,263.91,23507.0,265.15,265.17,263.85,263.91,23507.0
2020-08-11 14:00:00,263.94,264.38,263.25,263.33,31903.0,263.94,264.38,263.25,263.33,31903.0
2020-08-11 14:30:00,263.37,264.41,262.98,264.41,37811.0,263.37,264.41,262.98,264.41,37811.0
2020-08-11 15:00:00,264.4,264.76,262.75,263.95,78540.0,264.4,264.76,262.75,263.95,78540.0
2020-08-11 15:30:00,263.92,263.92,261.3,261.85,149265.0,263.92,263.92,261.3,261.85,149265.0
2020-08-12 09:30:00,263.11,269.53,262.35,268.86,114657.0,263.11,269.53,262.35,268.86,114657.0
2020-08-12 10:00:00,268.85,270.69,268.01,270.22,70325.0,268.85,270.69,268.01,270.22,70325.0
2020-08-12 10:30:00,270.11,270.89,268.93,270.61,63484.0,270.11,270.89,268.93,270.61,63484.0
2020-08-12 11:00:00,270.68,271.24,269.37,270.11,40830.0,270.68,271.24,269.37,270.11,40830.0
2020-08-12 11:30:00,270.28,270.82,269.7,270.13,31262.0,270.28,270.82,269.7,270.13,31262.0
2020-08-12 12:00:00,270.06,270.22,268.14,268.72,40114.0,270.06,270.22,268.14,268.72,40114.0
2020-08-12 12:30:00,268.76,269.61,268.29,269.55,21309.0,268.76,269.61,268.29,269.55,21309.0
2020-08-12 13:00:00,269.46,270.19,269.09,269.56,23177.0,269.46,270.19,269.09,269.56,23177.0
2020-08-12 13:30:00,269.72,270.65,269.52,270.63,22639.0,269.72,270.65,269.52,270.63,22639.0
2020-08-12 14:00:00,270.59,271.22,270.59,270.8,23867.0,270.59,271.22,270.59,270.8,23867.0
2020-08-12 14:30:00,270.72,271.33,270.48,270.9,27735.0,270.72,271.33,270.48,270.9,27735.0
2020-08-12 15:00:00,270.93,271.35,270.51,270.97,27680.0,270.93,271.35,270.51,270.97,27680.0
2020-08-12 15:30:00,271.05,271.07,269.88,270.85,141378.0,271.05,271.07,269.88,270.85,141378.0
2020-08-13 09:30:00,270.5,272.73,268.11,269.27,55002.0,270.5,272.73,268.11,269.27,55002.0
2020-08-13 10:00:00,269.25,270.68,268.48,270.55,31115.0,269.25,270.68,268.48,270.55,31115.0
2020-08-13 10:30:00,270.69,270.85,268.87,269.09,25136.0,270.69,270.85,268.87,269.09,25136.0
2020-08-13 11:00:00,269.09,270.39,268.6,269.45,34278.0,269.09,270.39,268.6,269.45,34278.0
2020-08-13 11:30:00,269.5,269.55,268.49,268.8,31411.0,269.5,269.55,268.49,268.8,31411.0
2020-08-13 12:00:00,268.83,270.54,268.75,269.74,47572.0,268.83,270.54,268.75,269.74,47572.0
2020-08-13 12:30:00,269.68,270.23,269.63,270.23,14361.0,269.68,270.23,269.63,270.23,14361.0
2020-08-13 13:00:00,270.09,270.1,268.59,268.68,8950.0,270.09,270.1,268.59,268.68,8950.0
2020-08-13 13:30:00,268.67,269.83,268.54,269.7,10752.0,268.67,269.83,268.54,269.7,10752.0
2020-08-13 14:00:00,269.83,269.84,267.8,268.31,17065.0,269.83,269.84,267.8,268.31,17065.0
2020-08-13 14:30:00,268.37,268.83,267.44,267.98,35872.0,268.37,268.83,267.44,267.98,35872.0
2020-08-13 15:00:00,268.04,269.06,267.74,269.06,29350.0,268.04,269.06,267.74,269.06,29350.0
2020-08-13 15:30:00,269.15,269.5,266.87,267.0,256373.0,269.15,269.5,266.87,267.0,256373.0
2020-08-14 09:30:00,268.29,269.95,267.59,269.59,64403.0,268.29,269.95,267.59,269.59,64403.0
2020-08-14 10:00:00,269.35,269.47,267.0,267.38,22208.0,269.35,269.47,267.0,267.38,22208.0
2020-08-14 10:30:00,267.45,268.03,267.2,267.47,37517.0,267.45,268.03,267.2,267.47,37517.0
2020-08-14 11:00:00,267.29,268.13,267.14,267.87,19068.0,267.29,268.13,267.14,267.87,19068.0
2020-08-14 11:30:00,267.75,267.97,266.53,266.56,14223.0,267.75,267.97,266.53,266.56,14223.0
2020-08-14 12:00:00,266.66,267.07,266.52,266.9,15682.0,266.66,267.07,266.52,266.9,15682.0
2020-08-14 12:30:00,266.83,267.53,266.59,267.35,16644.0,266.83,267.53,266.59,267.35,16644.0
2020-08-14 13:00:00,267.44,267.75,267.12,267.53,10501.0,267.44,267.75,267.12,267.53,10501.0
2020-08-14 13:30:00,267.54,267.54,265.93,266.35,18043.0,267.54,267.54,265.93,266.35,18043.0
2020-08-14 14:00:00,266.31,266.94,265.8,266.66,32005.0,266.31,266.94,265.8,266.66,32005.0
2020-08-14 14:30:00,266.65,267.99,266.65,267.8,59270.0,266.65,267.99,266.65,267.8,59270.0
2020-08-14 15:00:00,267.76,267.98,266.11,266.48,84999.0,267.76,267.98,266.11,266.48,84999.0
2020-08-14 15:30:00,266.48,267.37,265.89,267.29,165603.0,266.48,267.37,265.89,267.29,165603.0
2020-08-17 09:30:00,267.87,272.93,267.84,272.66,77267.0,267.87,272.93,267.84,272.66,77267.0
2020-08-17 10:00:00,272.45,273.65,271.79,272.9,49481.0,272.45,273.65,271.79,272.9,49481.0
2020-08-17 10:30:00,272.79,273.28,272.0,272.28,43237.0,272.79,273.28,272.0,272.28,43237.0
2020-08-17 11:00:00,272.22,273.12,272.0,272.75,28554.0,272.22,273.12,272.0,272.75,28554.0
2020-08-17 11:30:00,272.73,273.61,272.63,273.11,25660.0,272.73,273.61,272.63,273.11,25660.0
2020-08-17 12:00:00,273.07,273.18,272.01,272.32,43771.0,273.07,273.18,272.01,272.32,43771.0
2020-08-17 12:30:00,272.26,272.61,272.02,272.6,13444.0,272.26,272.61,272.02,272.6,13444.0
2020-08-17 13:00:00,272.57,273.15,272.37,273.15,16843.0,272.57,273.15,272.37,273.15,16843.0
2020-08-17 13:30:00,273.19,273.43,272.88,273.37,28076.0,273.19,273.43,272.88,273.37,28076.0
2020-08-17 14:00:00,273.4,273.84,273.09,273.77,22359.0,273.4,273.84,273.09,273.77,22359.0
2020-08-17 14:30:00,273.7,273.93,273.46,273.83,35668.0,273.7,273.93,273.46,273.83,35668.0
2020-08-17 15:00:00,273.84,274.17,273.33,273.99,36549.0,273.84,274.17,273.33,273.99,36549.0
2020-08-17 15:30:00,274.02,274.02,273.36,273.76,98811.0,274.02,274.02,273.36,273.76,98811.0
2020-08-18 09:30:00,275.0,275.0,270.59,272.47,55097.0,275.0,275.0,270.59,272.47,55097.0
2020-08-18 10:00:00,272.55,272.66,269.56,269.72,42130.0,272.55,272.66,269.56,269.72,42130.0
2020-08-18 10:30:00,269.79,271.09,269.26,270.63,29561.0,269.79,271.09,269.26,270.63,29561.0
2020-08-18 11:00:00,270.64,270.99,269.5,270.2,19671.0,270.64,270.99,269.5,270.2,19671.0
2020-08-18 11:30:00,270.32,271.34,270.32,270.96,20365.0,270.32,271.34,270.32,270.96,20365.0
2020-08-18 12:00:00,271.02,271.86,270.65,271.61,15483.0,271.02,271.86,270.65,271.61,15483.0
2020-08-18 12:30:00,271.62,272.25,271.28,271.95,23829.0,271.62,272.25,271.28,271.95,23829.0
2020-08-18 13:00:00,271.91,272.35,271.71,272.1,16640.0,271.91,272.35,271.71,272.1,16640.0
2020-08-18 13:30:00,272.14,272.64,272.03,272.05,15746.0,272.14,272.64,272.03,272.05,15746.0
2020-08-18 14:00:00,272.07,272.13,271.29,271.37,18353.0,272.07,272.13,271.29,271.37,18353.0
2020-08-18 14:30:00,271.51,271.63,271.03,271.34,19946.0,271.51,271.63,271.03,271.34,19946.0
2020-08-18 15:00:00,271.46,272.21,271.25,271.93,24113.0,271.46,272.21,271.25,271.93,24113.0
2020-08-18 15:30:00,271.89,272.08,271.2,271.31,76285.0,271.89,272.08,271.2,271.31,76285.0
2020-08-19 09:30:00,270.83,272.3,269.73,270.74,53862.0,270.83,272.3,269.73,270.74,53862.0
2020-08-19 10:00:00,270.36,273.07,270.35,272.23,30257.0,270.36,273.07,270.35,272.23,30257.0
2020-08-19 10:30:00,272.14,272.91,272.0,272.9,22160.0,272.14,272.91,272.0,272.9,22160.0
2020-08-19 11:00:00,273.16,273.37,272.14,272.44,20073.0,273.16,273.37,272.14,272.44,20073.0
2020-08-19 11:30:00,272.6,272.98,272.33,272.77,20264.0,272.6,272.98,272.33,272.77,20264.0
2020-08-19 12:00:00,272.83,273.99,272.66,273.86,29744.0,272.83,273.99,272.66,273.86,29744.0
2020-08-19 12:30:00,273.94,273.94,273.27,273.4,26406.0,273.94,273.94,273.27,273.4,26406.0
2020-08-19 13:00:00,273.28,273.32,272.08,272.92,18081.0,273.28,273.32,272.08,272.92,18081.0
2020-08-19 13:30:00,273.0,273.38,272.83,273.17,21817.0,273.0,273.38,272.83,273.17,21817.0
2020-08-19 14:00:00,273.13,273.24,270.92,271.17,35903.0,273.13,273.24,270.92,271.17,35903.0
2020-08-19 14:30:00,271.15,272.63,271.04,272.58,20912.0,271.15,272.63,271.04,272.58,20912.0
2020-08-19 15:00:00,272.41,272.48,270.87,271.06,26760.0,272.41,272.48,270.87,271.06,26760.0
2020-08-19 15:30:00,271.07,271.3,269.53,269.99,77116.0,271.07,271.3,269.53,269.99,77116.0
2020-08-20 09:30:00,270.67,271.53,269.67,269.73,35829.0,270.67,271.53,269.67,269.73,35829.0
2020-08-20 10:00:00,269.76,269.85,268.6,268.6,27200.0,269.76,269.85,268.6,268.6,27200.0
2020-08-20 10:30:00,268.95,270.82,268.92,270.17,21707.0,268.95,270.82,268.92,270.17,21707.0
2020-08-20 11:00:00,270.17,270.34,269.52,269.88,12567.0,270.17,270.34,269.52,269.88,12567.0
2020-08-20 11:30:00,269.94,271.29,269.85,270.92,23930.0,269.94,271.29,269.85,270.92,23930.0
2020-08-20 12:00:00,271.02,271.87,270.5,271.45,25367.0,271.02,271.87,270.5,271.45,25367.0
2020-08-20 12:30:00,271.41,271.65,270.82,271.15,16869.0,271.41,271.65,270.82,271.15,16869.0
2020-08-20 13:00:00,271.31,271.8,271.19,271.44,19959.0,271.31,271.8,271.19,271.44,19959.0
2020-08-20 13:30:00,271.43,271.68,271.07,271.59,19141.0,271.43,271.68,271.07,271.59,19141.0
2020-08-20 14:00:00,271.62,271.62,270.83,271.37,38034.0,271.62,271.62,270.83,271.37,38034.0
2020-08-20 14:30:00,271.32,271.46,270.67,271.29,13781.0,271.32,271.46,270.67,271.29,13781.0
2020-08-20 15:00:00,271.16,271.53,270.91,271.08,30316.0,271.16,271.53,270.91,271.08,30316.0
2020-08-20 15:30:00,271.06,272.09,271.06,271.22,86369.0,271.06,272.09,271.06,271.22,86369.0
2020-08-21 09:30:00,271.73,272.45,268.68,269.01,102393.0,271.73,272.45,268.68,269.01,102393.0
2020-08-21 10:00:00,269.21,271.66,269.0,270.03,63485.0,269.21,271.66,269.0,270.03,63485.0
2020-08-21 10:30:00,270.33,271.16,270.33,270.5,13882.0,270.33,271.16,270.33,270.5,13882.0
2020-08-21 11:00:00,270.62,270.62,268.68,269.19,25230.0,270.62,270.62,268.68,269.19,25230.0
2020-08-21 11:30:00,269.2,269.63,267.99,269.31,20259.0,269.2,269.63,267.99,269.31,20259.0
2020-08-21 12:00:00,269.27,270.09,269.25,270.04,19229.0,269.27,270.09,269.25,270.04,19229.0
2020-08-21 12:30:00,270.19,270.58,270.0,270.41,23898.0,270.19,270.58,270.0,270.41,23898.0
2020-08-21 13:00:00,270.35,270.35,269.59,270.23,16664.0,270.35,270.35,269.59,270.23,16664.0
2020-08-21 13:30:00,270.07,271.19,270.0,271.19,30034.0,270.07,271.19,270.0,271.19,30034.0
2020-08-21 14:00:00,271.22,272.0,271.12,271.73,34571.0,271.22,272.0,271.12,271.73,34571.0
2020-08-21 14:30:00,271.69,272.96,271.63,272.68,39901.0,271.69,272.96,271.63,272.68,39901.0
2020-08-21 15:00:00,272.64,273.11,272.42,272.67,38166.0,272.64,273.11,272.42,272.67,38166.0
2020-08-21 15:30:00,272.7,272.78,270.77,271.25,128927.0,272.7,272.78,270.77,271.25,128927.0
2020-08-24 09:30:00,270.38,271.94,268.86,269.32,53988.0,270.38,271.94,268.86,269.32,53988.0
2020-08-24 10:00:00,269.06,269.07,267.58,267.72,61468.0,269.06,269.07,267.58,267.72,61468.0
2020-08-24 10:30:00,267.56,268.11,266.16,266.58,39433.0,267.56,268.11,266.16,266.58,39433.0
2020-08-24 11:00:00,266.5,267.13,264.74,264.91,44892.0,266.5,267.13,264.74,264.91,44892.0
2020-08-24 11:30:00,264.73,264.95,263.47,264.63,39613.0,264.73,264.95,263.47,264.63,39613.0
2020-08-24 12:00:00,264.75,265.06,264.02,264.05,17728.0,264.75,265.06,264.02,264.05,17728.0
2020-08-24 12:30:00,264.01,266.0,264.0,265.68,26958.0,264.01,266.0,264.0,265.68,26958.0
2020-08-24 13:00:00,265.72,267.74,265.67,267.42,33818.0,265.72,267.74,265.67,267.42,33818.0
2020-08-24 13:30:00,267.4,267.61,266.94,267.28,19661.0,267.4,267.61,266.94,267.28,19661.0
2020-08-24 14:00:00,267.22,267.88,266.96,267.25,32460.0,267.22,267.88,266.96,267.25,32460.0
2020-08-24 14:30:00,267.19,267.87,266.0,267.08,47223.0,267.19,267.87,266.0,267.08,47223.0
2020-08-24 15:00:00,267.17,267.36,266.14,266.63,38560.0,267.17,267.36,266.14,266.63,38560.0
2020-08-24 15:30:00,266.6,267.91,266.52,267.45,139412.0,266.6,267.91,266.52,267.45,139412.0
2020-08-25 09:30:00,267.61,270.53,266.22,270.19,60274.0,267.61,270.53,266.22,270.19,60274.0
2020-08-25 10:00:00,270.07,271.78,269.86,270.47,59572.0,270.07,271.78,269.86,270.47,59572.0
2020-08-25 10:30:00,270.46,271.98,270.33,271.13,29537.0,270.46,271.98,270.33,271.13,29537.0
2020-08-25 11:00:00,271.07,273.32,270.95,271.88,37923.0,271.07,273.32,270.95,271.88,37923.0
2020-08-25 11:30:00,271.88,272.05,270.28,271.28,25052.0,271.88,272.05,270.28,271.28,25052.0
2020-08-25 12:00:00,271.25,272.2,271.08,272.09,16260.0,271.25,272.2,271.08,272.09,16260.0
2020-08-25 12:30:00,272.08,272.49,271.74,272.25,17708.0,272.08,272.49,271.74,272.25,17708.0
2020-08-25 13:00:00,272.09,272.67,271.92,272.17,18543.0,272.09,272.67,271.92,272.17,18543.0
2020-08-25 13:30:00,272.18,272.39,271.71,272.26,12820.0,272.18,272.39,271.71,272.26,12820.0
2020-08-25 14:00:00,272.23,272.8,272.21,272.77,22289.0,272.23,272.8,272.21,272.77,22289.0
2020-08-25 14:30:00,272.9,273.13,272.52,273.06,27970.0,272.9,273.13,272.52,273.06,27970.0
2020-08-25 15:00:00,273.2,273.28,272.53,272.61,31143.0,273.2,273.28,272.53,272.61,31143.0
2020-08-25 15:30:00,272.63,272.88,271.62,272.35,111038.0,272.63,272.88,271.62,272.35,111038.0
2020-08-26 09:30:00,272.86,272.86,269.27,269.79,66775.0,272.86,272.86,269.27,269.79,66775.0
2020-08-26 10:00:00,269.74,271.51,268.82,271.13,46781.0,269.74,271.51,268.82,271.13,46781.0
2020-08-26 10:30:00,271.12,272.83,271.06,271.64,45555.0,271.12,272.83,271.06,271.64,45555.0
2020-08-26 11:00:00,271.71,271.76,270.4,270.42,28298.0,271.71,271.76,270.4,270.42,28298.0
2020-08-26 11:30:00,270.35,271.11,270.02,270.05,16248.0,270.35,271.11,270.02,270.05,16248.0
2020-08-26 12:00:00,270.03,271.84,270.03,271.52,31513.0,270.03,271.84,270.03,271.52,31513.0
2020-08-26 12:30:00,271.54,271.54,270.5,270.5,13873.0,271.54,271.54,270.5,270.5,13873.0
2020-08-26 13:00:00,270.56,271.2,270.56,270.89,19070.0,270.56,271.2,270.56,270.89,19070.0
2020-08-26 13:30:00,270.93,271.23,270.3,270.38,14980.0,270.93,271.23,270.3,270.38,14980.0
2020-08-26 14:00:00,270.53,271.04,270.53,270.75,13139.0,270.53,271.04,270.53,270.75,13139.0
2020-08-26 14:30:00,270.74,270.87,269.79,270.09,29523.0,270.74,270.87,269.79,270.09,29523.0
2020-08-26 15:00:00,270.08,271.04,269.96,270.94,36516.0,270.08,271.04,269.96,270.94,36516.0
2020-08-26 15:30:00,271.07,271.73,270.52,271.22,60176.0,271.07,271.73,270.52,271.22,60176.0
2020-08-27 09:30:00,272.95,272.95,269.72,272.56,88217.0,272.95,272.95,269.72,272.56,88217.0
2020-08-27 10:00:00,272.56,273.02,271.17,273.0,31114.0,272.56,273.02,271.17,273.0,31114.0
2020-08-27 10:30:00,273.02,273.88,272.51,273.88,18423.0,273.02,273.88,272.51,273.88,18423.0
2020-08-27 11:00:00,273.76,274.98,272.97,273.44,39976.0,273.76,274.98,272.97,273.44,39976.0
2020-08-27 11:30:00,273.35,274.53,273.0,274.13,20100.0,273.35,274.53,273.0,274.13,20100.0
2020-08-27 12:00:00,274.03,274.03,272.87,272.94,21489.0,274.03,274.03,272.87,272.94,21489.0
2020-08-27 12:30:00,273.01,273.4,271.81,272.42,19979.0,273.01,273.4,271.81,272.42,19979.0
2020-08-27 13:00:00,272.29,274.22,272.03,273.98,24443.0,272.29,274.22,272.03,273.98,24443.0
2020-08-27 13:30:00,274.02,275.27,273.48,275.24,26152.0,274.02,275.27,273.48,275.24,26152.0
2020-08-27 14:00:00,275.18,275.63,275.04,275.19,31825.0,275.18,275.63,275.04,275.19,31825.0
2020-08-27 14:30:00,275.21,275.36,274.78,274.82,32988.0,275.21,275.36,274.78,274.82,32988.0
2020-08-27 15:00:00,274.95,275.37,274.26,275.12,34220.0,274.95,275.37,274.26,275.12,34220.0
2020-08-27 15:30:00,275.04,275.26,273.78,274.48,112850.0,275.04,275.26,273.78,274.48,112850.0
2020-08-28 09:30:00,272.94,275.26,270.3,270.87,58099.0,272.94,275.26,270.3,270.87,58099.0
2020-08-28 10:00:00,270.98,271.82,270.2,270.2,26512.0,270.98,271.82,270.2,270.2,26512.0
2020-08-28 10:30:00,270.03,270.14,268.81,269.46,36740.0,270.03,270.14,268.81,269.46,36740.0
2020-08-28 11:00:00,269.53,270.08,269.1,269.41,24717.0,269.53,270.08,269.1,269.41,24717.0
2020-08-28 11:30:00,269.3,269.8,269.0,269.52,21042.0,269.3,269.8,269.0,269.52,21042.0
2020-08-28 12:00:00,269.65,269.74,268.41,268.41,27295.0,269.65,269.74,268.41,268.41,27295.0
2020-08-28 12:30:00,268.43,268.86,268.16,268.78,23951.0,268.43,268.86,268.16,268.78,23951.0
2020-08-28 13:00:00,268.82,268.93,268.21,268.35,13481.0,268.82,268.93,268.21,268.35,13481.0
2020-08-28 13:30:00,268.37,269.45,268.31,269.29,16912.0,268.37,269.45,268.31,269.29,16912.0
2020-08-28 14:00:00,269.16,269.34,268.62,269.04,18117.0,269.16,269.34,268.62,269.04,18117.0
2020-08-28 14:30:00,268.96,269.04,268.1,268.28,28401.0,268.96,269.04,268.1,268.28,28401.0
2020-08-28 15:00:00,268.28,269.34,268.28,268.94,32432.0,268.28,269.34,268.28,268.94,32432.0
2020-08-28 15:30:00,268.98,270.44,268.72,269.96,94713.0,268.98,270.44,268.72,269.96,94713.0
2020-08-31 09:30:00,269.82,273.94,269.58,272.78,63887.0,269.82,273.94,269.58,272.78,63887.0
2020-08-31 10:00:00,272.69,273.09,271.89,272.13,43147.0,272.69,273.09,271.89,272.13,43147.0
2020-08-31 10:30:00,272.07,274.38,271.9,274.02,90762.0,272.07,274.38,271.9,274.02,90762.0
2020-08-31 11:00:00,274.17,275.47,274.04,275.0,46278.0,274.17,275.47,274.04,275.0,46278.0
2020-08-31 11:30:00,275.09,275.93,274.46,274.54,24278.0,275.09,275.93,274.46,274.54,24278.0
2020-08-31 12:00:00,274.64,276.89,274.5,276.77,33045.0,274.64,276.89,274.5,276.77,33045.0
2020-08-31 12:30:00,276.77,277.53,276.69,277.25,28509.0,276.77,277.53,276.69,277.25,28509.0
2020-08-31 13:00:00,277.26,278.05,276.89,278.04,31114.0,277.26,278.05,276.89,278.04,31114.0
2020-08-31 13:30:00,278.09,278.79,277.91,278.25,25817.0,278.09,278.79,277.91,278.25,25817.0
2020-08-31 14:00:00,278.21,279.0,277.91,278.56,42498.0,278.21,279.0,277.91,278.56,42498.0
2020-08-31 14:30:00,278.56,279.37,278.3,279.13,36681.0,278.56,279.37,278.3,279.13,36681.0
2020-08-31 15:00:00,279.08,279.49,278.59,279.05,76515.0,279.08,279.49,278.59,279.05,76515.0
2020-08-31 15:30:00,279.06,279.74,278.43,278.86,159016.0,279.06,279.74,278.43,278.86,159016.0
2020-09-01 09:30:00,277.87,279.96,276.44,277.19,111003.0,277.87,279.96,276.44,277.19,111003.0
2020-09-01 10:00:00,277.43,277.65,275.35,276.4,59248.0,277.43,277.65,275.35,276.4,59248.0
2020-09-01 10:30:00,276.2,276.49,274.28,274.33,92039.0,276.2,276.49,274.28,274.33,92039.0
2020-09-01 11:00:00,274.7,275.12,273.09,274.44,83238.0,274.7,275.12,273.09,274.44,83238.0
2020-09-01 11:30:00,274.64,274.64,272.75,272.95,21579.0,274.64,274.64,272.75,272.95,21579.0
2020-09-01 12:00:00,273.0,273.24,272.38,272.86,27235.0,273.0,273.24,272.38,272.86,27235.0
2020-09-01 12:30:00,272.76,272.82,272.23,272.73,25813.0,272.76,272.82,272.23,272.73,25813.0
2020-09-01 13:00:00,272.72,272.72,271.77,272.26,23067.0,272.72,272.72,271.77,272.26,23067.0
2020-09-01 13:30:00,272.24,272.94,272.11,272.94,22470.0,272.24,272.94,272.11,272.94,22470.0
2020-09-01 14:00:00,272.99,273.19,272.59,273.0,28532.0,272.99,273.19,272.59,273.0,28532.0
2020-09-01 14:30:00,272.98,273.25,272.38,273.17,22092.0,272.98,273.25,272.38,273.17,22092.0
2020-09-01 15:00:00,273.1,274.44,272.95,274.16,41055.0,273.1,274.44,272.95,274.16,41055.0
2020-09-01 15:30:00,274.07,275.74,274.07,275.6,145034.0,274.07,275.74,274.07,275.6,145034.0
2020-09-02 09:30:00,275.64,280.66,273.72,279.81,73308.0,275.64,280.66,273.72,279.81,73308.0
2020-09-02 10:00:00,280.18,280.88,277.9,279.55,88039.0,280.18,280.88,277.9,279.55,88039.0
2020-09-02 10:30:00,279.61,279.75,278.1,278.73,47333.0,279.61,279.75,278.1,278.73,47333.0
2020-09-02 11:00:00,278.74,278.74,277.43,278.05,25598.0,278.74,278.74,277.43,278.05,25598.0
2020-09-02 11:30:00,278.03,279.06,277.32,278.85,24889.0,278.03,279.06,277.32,278.85,24889.0
2020-09-02 12:00:00,278.67,278.94,278.25,278.82,20871.0,278.67,278.94,278.25,278.82,20871.0
2020-09-02 12:30:00,278.84,280.35,278.64,280.07,28203.0,278.84,280.35,278.64,280.07,28203.0
2020-09-02 13:00:00,280.1,281.64,280.06,280.87,72231.0,280.1,281.64,280.06,280.87,72231.0
2020-09-02 13:30:00,280.77,281.4,280.23,281.35,45021.0,280.77,281.4,280.23,281.35,45021.0
2020-09-02 14:00:00,281.41,283.36,280.8,283.04,67887.0,281.41,283.36,280.8,283.04,67887.0
2020-09-02 14:30:00,282.97,283.0,282.19,282.86,46528.0,282.97,283.0,282.19,282.86,46528.0
2020-09-02 15:00:00,282.97,283.45,282.38,282.86,53629.0,282.97,283.45,282.38,282.86,53629.0
2020-09-02 15:30:00,282.93,283.06,281.7,281.86,106462.0,282.93,283.06,281.7,281.86,106462.0
2020-09-03 09:30:00,281.86,281.86,278.3,279.84,70901.0,281.86,281.86,278.3,279.84,70901.0
2020-09-03 10:00:00,279.82,280.44,278.09,278.79,75548.0,279.82,280.44,278.09,278.79,75548.0
2020-09-03 10:30:00,278.58,278.72,275.3,275.59,87720.0,278.58,278.72,275.3,275.59,87720.0
2020-09-03 11:00:00,275.79,276.09,272.73,274.16,72565.0,275.79,276.09,272.73,274.16,72565.0
2020-09-03 11:30:00,273.91,274.24,271.64,272.03,43403.0,273.91,274.24,271.64,272.03,43403.0
2020-09-03 12:00:00,272.01,272.16,270.1,270.19,38566.0,272.01,272.16,270.1,270.19,38566.0
2020-09-03 12:30:00,270.11,271.06,269.31,269.66,29027.0,270.11,271.06,269.31,269.66,29027.0
2020-09-03 13:00:00,269.68,269.68,268.0,269.36,34002.0,269.68,269.68,268.0,269.36,34002.0
2020-09-03 13:30:00,269.36,269.36,266.97,267.18,49495.0,269.36,269.36,266.97,267.18,49495.0
2020-09-03 14:00:00,266.97,269.12,266.66,267.13,45322.0,266.97,269.12,266.66,267.13,45322.0
2020-09-03 14:30:00,266.96,268.81,266.66,266.66,31402.0,266.96,268.81,266.66,266.66,31402.0
2020-09-03 15:00:00,267.09,267.09,265.25,265.48,42720.0,267.09,267.09,265.25,265.48,42720.0
2020-09-03 15:30:00,265.51,267.96,265.41,267.42,154321.0,265.51,267.96,265.41,267.42,154321.0
2020-09-04 09:30:00,268.33,269.91,264.5,266.13,94918.0,268.33,269.91,264.5,266.13,94918.0
2020-09-04 10:00:00,266.01,267.66,264.63,264.69,73427.0,266.01,267.66,264.63,264.69,73427.0
2020-09-04 10:30:00,264.68,268.9,263.34,268.25,81585.0,264.68,268.9,263.34,268.25,81585.0
2020-09-04 11:00:00,268.68,268.68,263.92,264.55,50985.0,268.68,268.68,263.92,264.55,50985.0
2020-09-04 11:30:00,264.4,267.73,264.28,266.67,47258.0,264.4,267.73,264.28,266.67,47258.0
2020-09-04 12:00:00,266.69,266.92,264.19,265.36,52299.0,266.69,266.92,264.19,265.36,52299.0
2020-09-04 12:30:00,265.62,266.0,264.15,264.94,46626.0,265.62,266.0,264.15,264.94,46626.0
2020-09-04 13:00:00,264.88,264.88,263.01,263.74,53324.0,264.88,264.88,263.01,263.74,53324.0
2020-09-04 13:30:00,263.61,265.41,263.14,265.08,40829.0,263.61,265.41,263.14,265.08,40829.0
2020-09-04 14:00:00,265.03,265.92,264.46,265.85,30434.0,265.03,265.92,264.46,265.85,30434.0
2020-09-04 14:30:00,265.86,268.19,265.79,267.75,37461.0,265.86,268.19,265.79,267.75,37461.0
2020-09-04 15:00:00,267.64,268.81,266.74,268.65,47160.0,267.64,268.81,266.74,268.65,47160.0
2020-09-04 15:30:00,268.52,268.89,265.16,266.51,97896.0,268.52,268.89,265.16,266.51,97896.0
2020-09-08 09:30:00,263.62,264.57,258.86,264.49,107137.0,263.62,264.57,258.86,264.49,107137.0
2020-09-08 10:00:00,264.67,264.84,262.14,262.94,46835.0,264.67,264.84,262.14,262.94,46835.0
2020-09-08 10:30:00,262.64,263.5,259.82,260.32,37286.0,262.64,263.5,259.82,260.32,37286.0
2020-09-08 11:00:00,260.31,261.3,259.39,259.84,35968.0,260.31,261.3,259.39,259.84,35968.0
2020-09-08 11:30:00,259.67,259.84,258.0,259.26,39812.0,259.67,259.84,258.0,259.26,39812.0
2020-09-08 12:00:00,259.21,259.49,258.26,258.63,28103.0,259.21,259.49,258.26,258.63,28103.0
2020-09-08 12:30:00,258.63,259.91,258.12,259.88,17712.0,258.63,259.91,258.12,259.88,17712.0
2020-09-08 13:00:00,259.81,261.61,259.54,261.46,23057.0,259.81,261.61,259.54,261.46,23057.0
2020-09-08 13:30:00,261.38,262.91,261.23,262.72,20082.0,261.38,262.91,261.23,262.72,20082.0
2020-09-08 14:00:00,262.9,263.19,260.19,260.28,40899.0,262.9,263.19,260.19,260.28,40899.0
2020-09-08 14:30:00,260.32,260.43,258.68,259.86,36563.0,260.32,260.43,258.68,259.86,36563.0
2020-09-08 15:00:00,259.74,259.74,258.61,259.72,45699.0,259.74,259.74,258.61,259.72,45699.0
2020-09-08 15:30:00,259.66,260.01,258.13,258.75,164389.0,259.66,260.01,258.13,258.75,164389.0
2020-09-09 09:30:00,261.03,262.64,259.04,261.5,112453.0,261.03,262.64,259.04,261.5,112453.0
2020-09-09 10:00:00,261.54,262.34,259.78,261.34,78847.0,261.54,262.34,259.78,261.34,78847.0
2020-09-09 10:30:00,261.31,262.93,260.83,262.32,61541.0,261.31,262.93,260.83,262.32,61541.0
2020-09-09 11:00:00,262.43,262.6,260.46,261.29,107997.0,262.43,262.6,260.46,261.29,107997.0
2020-09-09 11:30:00,261.35,261.85,260.75,261.09,91803.0,261.35,261.85,260.75,261.09,91803.0
2020-09-09 12:00:00,261.19,261.42,260.75,261.12,67417.0,261.19,261.42,260.75,261.12,67417.0
2020-09-09 12:30:00,261.11,263.46,260.97,263.39,68012.0,261.11,263.46,260.97,263.39,68012.0
2020-09-09 13:00:00,263.46,264.36,263.28,263.44,38889.0,263.46,264.36,263.28,263.44,38889.0
2020-09-09 13:30:00,263.38,263.4,262.32,262.37,64714.0,263.38,263.4,262.32,262.37,64714.0
2020-09-09 14:00:00,262.57,263.24,262.03,262.76,54413.0,262.57,263.24,262.03,262.76,54413.0
2020-09-09 14:30:00,262.83,264.02,262.43,263.49,136907.0,262.83,264.02,262.43,263.49,136907.0
2020-09-09 15:00:00,263.53,263.71,262.94,263.54,85349.0,263.53,263.71,262.94,263.54,85349.0
2020-09-09 15:30:00,263.57,264.35,262.67,263.04,153811.0,263.57,264.35,262.67,263.04,153811.0
2020-09-10 09:30:00,262.95,263.59,261.41,262.86,92434.0,262.95,263.59,261.41,262.86,92434.0
2020-09-10 10:00:00,263.05,263.27,261.45,261.97,51207.0,263.05,263.27,261.45,261.97,51207.0
2020-09-10 10:30:00,262.0,263.06,260.16,260.25,22787.0,262.0,263.06,260.16,260.25,22787.0
2020-09-10 11:00:00,260.24,261.3,259.64,261.29,23843.0,260.24,261.3,259.64,261.29,23843.0
2020-09-10 11:30:00,261.26,261.48,260.35,260.39,15976.0,261.26,261.48,260.35,260.39,15976.0
2020-09-10 12:00:00,260.4,261.1,259.88,260.47,35071.0,260.4,261.1,259.88,260.47,35071.0
2020-09-10 12:30:00,260.36,260.75,259.5,260.75,55368.0,260.36,260.75,259.5,260.75,55368.0
2020-09-10 13:00:00,260.92,261.66,259.97,260.1,29868.0,260.92,261.66,259.97,260.1,29868.0
2020-09-10 13:30:00,260.05,260.54,259.27,259.38,25632.0,260.05,260.54,259.27,259.38,25632.0
2020-09-10 14:00:00,259.26,260.26,255.86,255.86,45340.0,259.26,260.26,255.86,255.86,45340.0
2020-09-10 14:30:00,256.11,257.07,255.65,256.73,51197.0,256.11,257.07,255.65,256.73,51197.0
2020-09-10 15:00:00,256.75,257.29,253.97,255.0,66420.0,256.75,257.29,253.97,255.0,66420.0
2020-09-10 15:30:00,254.86,256.36,254.52,255.51,165326.0,254.86,256.36,254.52,255.51,165326.0
2020-09-11 09:30:00,257.84,261.35,257.79,258.99,99790.0,257.84,261.35,257.79,258.99,99790.0
2020-09-11 10:00:00,258.97,260.87,258.51,260.66,56556.0,258.97,260.87,258.51,260.66,56556.0
2020-09-11 10:30:00,260.69,261.46,259.75,260.61,36429.0,260.69,261.46,259.75,260.61,36429.0
2020-09-11 11:00:00,260.59,262.08,260.05,260.53,42449.0,260.59,262.08,260.05,260.53,42449.0
2020-09-11 11:30:00,260.6,260.6,259.07,259.07,43927.0,260.6,260.6,259.07,259.07,43927.0
2020-09-11 12:00:00,259.21,260.01,258.94,259.18,24729.0,259.21,260.01,258.94,259.18,24729.0
2020-09-11 12:30:00,259.0,259.02,257.72,257.76,31874.0,259.0,259.02,257.72,257.76,31874.0
2020-09-11 13:00:00,257.82,257.95,256.61,256.81,20964.0,257.82,257.95,256.61,256.81,20964.0
2020-09-11 13:30:00,256.69,257.53,255.89,255.98,47501.0,256.69,257.53,255.89,255.98,47501.0
2020-09-11 14:00:00,256.17,257.76,255.76,257.35,29562.0,256.17,257.76,255.76,257.35,29562.0
2020-09-11 14:30:00,257.29,258.55,257.29,257.89,41102.0,257.29,258.55,257.29,257.89,41102.0
2020-09-11 15:00:00,257.83,259.26,256.82,259.07,61041.0,257.83,259.26,256.82,259.07,61041.0
2020-09-11 15:30:00,259.22,259.7,257.27,258.13,125794.0,259.22,259.7,257.27,258.13,125794.0
2020-09-14 09:30:00,261.24,264.23,260.87,263.0,64722.0,261.24,264.23,260.87,263.0,64722.0
2020-09-14 10:00:00,263.28,265.21,263.0,264.6,49648.0,263.28,265.21,263.0,264.6,49648.0
2020-09-14 10:30:00,264.69,267.38,263.88,267.21,43350.0,264.69,267.38,263.88,267.21,43350.0
2020-09-14 11:00:00,267.25,267.74,265.67,267.51,31634.0,267.25,267.74,265.67,267.51,31634.0
2020-09-14 11:30:00,267.54,268.4,267.05,267.46,19297.0,267.54,268.4,267.05,267.46,19297.0
2020-09-14 12:00:00,267.32,267.89,266.8,266.8,22115.0,267.32,267.89,266.8,266.8,22115.0
2020-09-14 12:30:00,266.91,266.96,266.15,266.53,17580.0,266.91,266.96,266.15,266.53,17580.0
2020-09-14 13:00:00,266.63,266.75,265.25,265.56,55082.0,266.63,266.75,265.25,265.56,55082.0
2020-09-14 13:30:00,265.69,266.25,265.1,265.86,30966.0,265.69,266.25,265.1,265.86,30966.0
2020-09-14 14:00:00,265.76,265.82,264.61,264.97,28421.0,265.76,265.82,264.61,264.97,28421.0
2020-09-14 14:30:00,265.01,265.23,264.01,264.74,51253.0,265.01,265.23,264.01,264.74,51253.0
2020-09-14 15:00:00,264.76,264.89,263.65,264.06,32026.0,264.76,264.89,263.65,264.06,32026.0
2020-09-14 15:30:00,264.33,265.55,264.11,264.8,142305.0,264.33,265.55,264.11,264.8,142305.0
2020-09-15 09:30:00,266.77,267.05,264.23,265.95,65740.0,266.77,267.05,264.23,265.95,65740.0
2020-09-15 10:00:00,265.89,266.5,265.52,265.75,53488.0,265.89,266.5,265.52,265.75,53488.0
2020-09-15 10:30:00,265.95,266.56,265.41,266.1,44793.0,265.95,266.56,265.41,266.1,44793.0
2020-09-15 11:00:00,266.16,266.98,265.91,266.98,37456.0,266.16,266.98,265.91,266.98,37456.0
2020-09-15 11:30:00,266.98,267.88,266.61,266.64,19180.0,266.98,267.88,266.61,266.64,19180.0
2020-09-15 12:00:00,266.71,267.05,266.37,266.99,28603.0,266.71,267.05,266.37,266.99,28603.0
2020-09-15 12:30:00,266.94,267.43,266.69,267.25,23050.0,266.94,267.43,266.69,267.25,23050.0
2020-09-15 13:00:00,267.2,267.88,267.07,267.6,35537.0,267.2,267.88,267.07,267.6,35537.0
2020-09-15 13:30:00,267.59,267.63,266.61,266.99,136127.0,267.59,267.63,266.61,266.99,136127.0
2020-09-15 14:00:00,266.99,267.01,266.0,266.41,40030.0,266.99,267.01,266.0,266.41,40030.0
2020-09-15 14:30:00,266.4,266.96,266.05,266.27,35643.0,266.4,266.96,266.05,266.27,35643.0
2020-09-15 15:00:00,266.3,266.5,265.64,266.3,145585.0,266.3,266.5,265.64,266.3,145585.0
2020-09-15 15:30:00,266.26,267.06,265.37,266.85,100705.0,266.26,267.06,265.37,266.85,100705.0
2020-09-16 09:30:00,270.61,271.61,269.5,271.0,57457.0,270.61,271.61,269.5,271.0,57457.0
2020-09-16 10:00:00,271.1,272.0,269.75,270.14,47346.0,271.1,272.0,269.75,270.14,47346.0
2020-09-16 10:30:00,270.15,271.29,268.88,271.03,70408.0,270.15,271.29,268.88,271.03,70408.0
2020-09-16 11:00:00,271.02,272.38,270.9,272.18,75840.0,271.02,272.38,270.9,272.18,75840.0
2020-09-16 11:30:00,272.31,273.3,272.26,273.17,44257.0,272.31,273.3,272.26,273.17,44257.0
2020-09-16 12:00:00,273.19,273.55,272.88,273.29,41024.0,273.19,273.55,272.88,273.29,41024.0
2020-09-16 12:30:00,273.35,273.4,272.42,272.89,32201.0,273.35,273.4,272.42,272.89,32201.0
2020-09-16 13:00:00,272.97,273.27,271.19,271.19,109015.0,272.97,273.27,271.19,271.19,109015.0
2020-09-16 13:30:00,271.18,271.18,269.78,270.81,31439.0,271.18,271.18,269.78,270.81,31439.0
2020-09-16 14:00:00,270.74,271.36,270.11,271.25,87687.0,270.74,271.36,270.11,271.25,87687.0
2020-09-16 14:30:00,271.28,271.51,269.0,269.45,38053.0,271.28,271.51,269.0,269.45,38053.0
2020-09-16 15:00:00,269.53,270.12,268.27,268.32,36894.0,269.53,270.12,268.27,268.32,36894.0
2020-09-16 15:30:00,268.32,268.74,267.31,267.68,126462.0,268.32,268.74,267.31,267.68,126462.0
2020-09-17 09:30:00,258.57,265.67,258.57,264.69,144432.0,258.57,265.67,258.57,264.69,144432.0
2020-09-17 10:00:00,264.73,268.68,264.4,268.51,96142.0,264.73,268.68,264.4,268.51,96142.0
2020-09-17 10:30:00,268.89,272.91,268.89,271.68,123260.0,268.89,272.91,268.89,271.68,123260.0
2020-09-17 11:00:00,271.97,272.7,271.63,272.2,62943.0,271.97,272.7,271.63,272.2,62943.0
2020-09-17 11:30:00,272.46,273.25,270.02,270.27,48001.0,272.46,273.25,270.02,270.27,48001.0
2020-09-17 12:00:00,270.25,270.7,268.59,269.56,43327.0,270.25,270.7,268.59,269.56,43327.0
2020-09-17 12:30:00,269.51,270.09,268.31,269.16,60706.0,269.51,270.09,268.31,269.16,60706.0
2020-09-17 13:00:00,269.32,269.73,268.11,269.22,74579.0,269.32,269.73,268.11,269.22,74579.0
2020-09-17 13:30:00,269.18,272.37,269.15,272.23,45769.0,269.18,272.37,269.15,272.23,45769.0
2020-09-17 14:00:00,272.38,272.78,270.45,270.45,40288.0,272.38,272.78,270.45,270.45,40288.0
2020-09-17 14:30:00,270.17,271.7,270.08,271.62,53607.0,270.17,271.7,270.08,271.62,53607.0
2020-09-17 15:00:00,271.68,271.93,270.56,270.97,59684.0,271.68,271.93,270.56,270.97,59684.0
2020-09-17 15:30:00,270.92,272.22,270.64,271.63,148021.0,270.92,272.22,270.64,271.63,148021.0
2020-09-18 09:30:00,273.3,273.59,268.68,269.0,346951.0,273.3,273.59,268.68,269.0,346951.0
2020-09-18 10:00:00,269.11,269.84,267.39,267.71,44162.0,269.11,269.84,267.39,267.71,44162.0
2020-09-18 10:30:00,267.39,267.71,264.79,264.79,48759.0,267.39,267.71,264.79,264.79,48759.0
2020-09-18 11:00:00,264.77,265.0,263.24,263.88,40492.0,264.77,265.0,263.24,263.88,40492.0
2020-09-18 11:30:00,263.62,264.49,262.68,264.14,35275.0,263.62,264.49,262.68,264.14,35275.0
2020-09-18 12:00:00,263.94,264.55,262.51,262.65,30023.0,263.94,264.55,262.51,262.65,30023.0
2020-09-18 12:30:00,262.64,262.73,260.51,260.88,47404.0,262.64,262.73,260.51,260.88,47404.0
2020-09-18 13:00:00,260.78,261.03,258.41,258.45,39450.0,260.78,261.03,258.41,258.45,39450.0
2020-09-18 13:30:00,258.25,261.08,257.41,260.84,50939.0,258.25,261.08,257.41,260.84,50939.0
2020-09-18 14:00:00,260.67,261.21,260.16,260.68,51008.0,260.67,261.21,260.16,260.68,51008.0
2020-09-18 14:30:00,260.68,262.86,260.56,262.86,84126.0,260.68,262.86,260.56,262.86,84126.0
2020-09-18 15:00:00,262.9,264.08,262.37,263.64,43969.0,262.9,264.08,262.37,263.64,43969.0
2020-09-18 15:30:00,263.58,266.36,263.44,265.57,174572.0,263.58,266.36,263.44,265.57,174572.0
2020-09-21 09:30:00,264.14,264.94,260.68,263.3,89224.0,264.14,264.94,260.68,263.3,89224.0
2020-09-21 10:00:00,263.83,264.21,259.27,259.33,95252.0,263.83,264.21,259.27,259.33,95252.0
2020-09-21 10:30:00,259.37,260.8,259.35,260.37,34379.0,259.37,260.8,259.35,260.37,34379.0
2020-09-21 11:00:00,260.14,261.08,259.95,260.31,58897.0,260.14,261.08,259.95,260.31,58897.0
2020-09-21 11:30:00,260.31,262.0,260.04,262.0,40995.0,260.31,262.0,260.04,262.0,40995.0
2020-09-21 12:00:00,262.0,262.26,261.34,261.54,27186.0,262.0,262.26,261.34,261.54,27186.0
2020-09-21 12:30:00,261.36,261.88,260.76,261.05,16361.0,261.36,261.88,260.76,261.05,16361.0
2020-09-21 13:00:00,261.13,262.18,260.76,262.1,23095.0,261.13,262.18,260.76,262.1,23095.0
2020-09-21 13:30:00,262.09,262.2,261.55,262.0,21532.0,262.09,262.2,261.55,262.0,21532.0
2020-09-21 14:00:00,261.93,262.07,261.26,261.63,20468.0,261.93,262.07,261.26,261.63,20468.0
2020-09-21 14:30:00,261.56,261.64,260.8,261.43,32700.0,261.56,261.64,260.8,261.43,32700.0
2020-09-21 15:00:00,261.34,263.0,261.29,262.66,29914.0,261.34,263.0,261.29,262.66,29914.0
2020-09-21 15:30:00,262.61,264.0,262.05,264.0,77887.0,262.61,264.0,262.05,264.0,77887.0
2020-09-22 09:30:00,263.66,265.52,261.78,263.07,44020.0,263.66,265.52,261.78,263.07,44020.0
2020-09-22 10:00:00,263.44,263.54,261.3,262.44,36430.0,263.44,263.54,261.3,262.44,36430.0
2020-09-22 10:30:00,262.5,262.8,260.38,260.47,31077.0,262.5,262.8,260.38,260.47,31077.0
2020-09-22 11:00:00,260.66,262.08,260.49,262.08,21785.0,260.66,262.08,260.49,262.08,21785.0
2020-09-22 11:30:00,262.15,262.72,261.27,262.16,32851.0,262.15,262.72,261.27,262.16,32851.0
2020-09-22 12:00:00,262.13,262.95,262.04,262.88,22218.0,262.13,262.95,262.04,262.88,22218.0
2020-09-22 12:30:00,263.1,263.73,262.82,263.28,16441.0,263.1,263.73,262.82,263.28,16441.0
2020-09-22 13:00:00,263.31,264.39,263.09,264.18,16839.0,263.31,264.39,263.09,264.18,16839.0
2020-09-22 13:30:00,264.1,265.7,263.95,265.66,30785.0,264.1,265.7,263.95,265.66,30785.0
2020-09-22 14:00:00,265.67,266.23,265.53,265.79,17163.0,265.67,266.23,265.53,265.79,17163.0
2020-09-22 14:30:00,265.84,266.54,265.69,266.05,27941.0,265.84,266.54,265.69,266.05,27941.0
2020-09-22 15:00:00,266.17,267.07,265.84,266.92,38891.0,266.17,267.07,265.84,266.92,38891.0
2020-09-22 15:30:00,266.98,268.0,266.49,267.58,92757.0,266.98,268.0,266.49,267.58,92757.0
2020-09-23 09:30:00,267.87,267.87,265.22,266.84,27780.0,267.87,267.87,265.22,266.84,27780.0
2020-09-23 10:00:00,266.86,266.92,265.11,265.87,15132.0,266.86,266.92,265.11,265.87,15132.0
2020-09-23 10:30:00,265.75,268.9,265.2,268.7,35130.0,265.75,268.9,265.2,268.7,35130.0
2020-09-23 11:00:00,268.73,270.09,268.32,268.54,27773.0,268.73,270.09,268.32,268.54,27773.0
2020-09-23 11:30:00,268.37,268.81,267.88,268.02,15076.0,268.37,268.81,267.88,268.02,15076.0
2020-09-23 12:00:00,267.79,268.27,267.13,267.96,14476.0,267.79,268.27,267.13,267.96,14476.0
2020-09-23 12:30:00,267.93,269.03,267.54,268.88,20091.0,267.93,269.03,267.54,268.88,20091.0
2020-09-23 13:00:00,268.78,268.84,267.31,267.31,10672.0,268.78,268.84,267.31,267.31,10672.0
2020-09-23 13:30:00,267.38,267.5,266.11,266.26,10664.0,267.38,267.5,266.11,266.26,10664.0
2020-09-23 14:00:00,266.28,266.28,263.06,263.48,48456.0,266.28,266.28,263.06,263.48,48456.0
2020-09-23 14:30:00,263.5,264.49,263.3,263.48,36515.0,263.5,264.49,263.3,263.48,36515.0
2020-09-23 15:00:00,263.39,263.91,262.87,263.68,30004.0,263.39,263.91,262.87,263.68,30004.0
2020-09-23 15:30:00,263.75,264.3,262.75,263.82,99535.0,263.75,264.3,262.75,263.82,99535.0
2020-09-24 09:30:00,262.5,263.9,259.77,260.63,40352.0,262.5,263.9,259.77,260.63,40352.0
2020-09-24 10:00:00,261.62,262.64,259.62,260.07,35952.0,261.62,262.64,259.62,260.07,35952.0
2020-09-24 10:30:00,260.26,260.27,257.5,259.6,115448.0,260.26,260.27,257.5,259.6,115448.0
2020-09-24 11:00:00,259.72,261.89,258.75,261.53,55022.0,259.72,261.89,258.75,261.53,55022.0
2020-09-24 11:30:00,261.47,262.81,261.1,262.81,70380.0,261.47,262.81,261.1,262.81,70380.0
2020-09-24 12:00:00,262.77,263.47,262.28,262.73,62785.0,262.77,263.47,262.28,262.73,62785.0
2020-09-24 12:30:00,262.72,262.72,261.37,262.12,50579.0,262.72,262.72,261.37,262.12,50579.0
2020-09-24 13:00:00,262.12,262.4,260.89,262.4,103331.0,262.12,262.4,260.89,262.4,103331.0
2020-09-24 13:30:00,262.34,263.13,261.99,262.47,29808.0,262.34,263.13,261.99,262.47,29808.0
2020-09-24 14:00:00,262.76,262.87,261.4,261.86,29333.0,262.76,262.87,261.4,261.86,29333.0
2020-09-24 14:30:00,261.85,263.55,261.69,261.78,35281.0,261.85,263.55,261.69,261.78,35281.0
2020-09-24 15:00:00,261.87,262.08,260.1,260.53,36266.0,261.87,262.08,260.1,260.53,36266.0
2020-09-24 15:30:00,260.5,263.42,260.37,263.26,120532.0,260.5,263.42,260.37,263.26,120532.0
2020-09-25 09:30:00,264.1,264.23,260.85,262.8,105799.0,264.1,264.23,260.85,262.8,105799.0
2020-09-25 10:00:00,263.01,263.13,260.52,262.03,31238.0,263.01,263.13,260.52,262.03,31238.0
2020-09-25 10:30:00,262.27,263.77,261.89,263.18,35970.0,262.27,263.77,261.89,263.18,35970.0
2020-09-25 11:00:00,263.28,264.05,262.21,263.9,134761.0,263.28,264.05,262.21,263.9,134761.0
2020-09-25 11:30:00,263.83,264.06,262.89,263.04,32046.0,263.83,264.06,262.89,263.04,32046.0
2020-09-25 12:00:00,263.09,264.65,262.88,262.96,59416.0,263.09,264.65,262.88,262.96,59416.0
2020-09-25 12:30:00,263.12,263.37,262.78,263.03,32677.0,263.12,263.37,262.78,263.03,32677.0
2020-09-25 13:00:00,262.92,263.51,262.88,263.36,77230.0,262.92,263.51,262.88,263.36,77230.0
2020-09-25 13:30:00,263.37,264.65,262.91,264.46,85530.0,263.37,264.65,262.91,264.46,85530.0
2020-09-25 14:00:00,264.41,266.04,264.38,265.65,27703.0,264.41,266.04,264.38,265.65,27703.0
2020-09-25 14:30:00,265.52,267.23,265.5,267.16,27805.0,265.52,267.23,265.5,267.16,27805.0
2020-09-25 15:00:00,266.97,268.44,266.97,268.36,44076.0,266.97,268.44,266.97,268.36,44076.0
2020-09-25 15:30:00,268.35,268.91,267.31,268.24,140721.0,268.35,268.91,267.31,268.24,140721.0
2020-09-28 09:30:00,269.91,270.59,265.84,266.36,67722.0,269.91,270.59,265.84,266.36,67722.0
2020-09-28 10:00:00,266.43,269.24,265.83,268.95,43833.0,266.43,269.24,265.83,268.95,43833.0
2020-09-28 10:30:00,268.86,269.71,265.84,266.07,47163.0,268.86,269.71,265.84,266.07,47163.0
2020-09-28 11:00:00,266.13,266.58,265.62,265.63,20571.0,266.13,266.58,265.62,265.63,20571.0
2020-09-28 11:30:00,265.88,266.34,264.98,265.23,23282.0,265.88,266.34,264.98,265.23,23282.0
2020-09-28 12:00:00,265.34,265.56,264.23,264.49,19551.0,265.34,265.56,264.23,264.49,19551.0
2020-09-28 12:30:00,264.66,265.73,264.39,265.42,19153.0,264.66,265.73,264.39,265.42,19153.0
2020-09-28 13:00:00,265.37,266.44,265.04,266.42,17765.0,265.37,266.44,265.04,266.42,17765.0
2020-09-28 13:30:00,266.5,268.12,266.43,267.87,37512.0,266.5,268.12,266.43,267.87,37512.0
2020-09-28 14:00:00,267.93,268.28,267.2,267.55,20929.0,267.93,268.28,267.2,267.55,20929.0
2020-09-28 14:30:00,267.46,267.73,267.17,267.33,22337.0,267.46,267.73,267.17,267.33,22337.0
2020-09-28 15:00:00,267.58,268.7,267.35,268.57,40277.0,267.58,268.7,267.35,268.57,40277.0
2020-09-28 15:30:00,268.47,269.37,266.66,267.84,192660.0,268.47,269.37,266.66,267.84,192660.0
2020-09-29 09:30:00,267.81,270.81,266.49,270.53,70522.0,267.81,270.81,266.49,270.53,70522.0
2020-09-29 10:00:00,270.93,270.93,268.58,268.67,21002.0,270.93,270.93,268.58,268.67,21002.0
2020-09-29 10:30:00,268.59,268.59,266.38,267.88,39233.0,268.59,268.59,266.38,267.88,39233.0
2020-09-29 11:00:00,267.81,269.09,267.51,268.77,24710.0,267.81,269.09,267.51,268.77,24710.0
2020-09-29 11:30:00,269.01,269.98,268.0,268.28,51042.0,269.01,269.98,268.0,268.28,51042.0
2020-09-29 12:00:00,268.24,268.95,268.24,268.77,17846.0,268.24,268.95,268.24,268.77,17846.0
2020-09-29 12:30:00,268.83,270.51,268.78,270.26,31752.0,268.83,270.51,268.78,270.26,31752.0
2020-09-29 13:00:00,270.21,270.21,268.84,268.85,39193.0,270.21,270.21,268.84,268.85,39193.0
2020-09-29 13:30:00,268.94,270.38,268.93,270.3,12879.0,268.94,270.38,268.93,270.3,12879.0
2020-09-29 14:00:00,270.22,271.68,269.96,271.52,50227.0,270.22,271.68,269.96,271.52,50227.0
2020-09-29 14:30:00,271.56,271.61,271.03,271.16,32049.0,271.56,271.61,271.03,271.16,32049.0
2020-09-29 15:00:00,271.19,271.38,269.89,270.31,49198.0,271.19,271.38,269.89,270.31,49198.0
2020-09-29 15:30:00,270.21,270.75,270.06,270.31,81634.0,270.21,270.75,270.06,270.31,81634.0
2020-09-30 09:30:00,271.54,271.85,269.46,271.56,42235.0,271.54,271.85,269.46,271.56,42235.0
2020-09-30 10:00:00,271.92,272.27,270.73,271.85,24625.0,271.92,272.27,270.73,271.85,24625.0
2020-09-30 10:30:00,271.91,271.91,270.9,270.9,18017.0,271.91,271.91,270.9,270.9,18017.0
2020-09-30 11:00:00,270.9,274.66,270.59,274.32,42850.0,270.9,274.66,270.59,274.32,42850.0
2020-09-30 11:30:00,274.33,274.47,273.2,274.27,34211.0,274.33,274.47,273.2,274.27,34211.0
2020-09-30 12:00:00,274.23,274.62,273.88,274.42,35469.0,274.23,274.62,273.88,274.42,35469.0
2020-09-30 12:30:00,274.48,274.48,273.75,274.04,27119.0,274.48,274.48,273.75,274.04,27119.0
2020-09-30 13:00:00,274.2,274.37,272.34,272.53,28498.0,274.2,274.37,272.34,272.53,28498.0
2020-09-30 13:30:00,272.53,273.54,272.46,273.25,39518.0,272.53,273.54,272.46,273.25,39518.0
2020-09-30 14:00:00,273.32,274.4,271.73,273.33,50274.0,273.32,274.4,271.73,273.33,50274.0
2020-09-30 14:30:00,273.11,273.15,270.81,272.08,57921.0,273.11,273.15,270.81,272.08,57921.0
2020-09-30 15:00:00,272.18,272.63,270.11,270.96,46700.0,272.18,272.63,270.11,270.96,46700.0
2020-09-30 15:30:00,270.94,272.99,270.64,271.74,161199.0,270.94,272.99,270.64,271.74,161199.0
2020-10-01 09:30:00,272.66,274.22,271.06,272.93,71361.0,272.66,274.22,271.06,272.93,71361.0
2020-10-01 10:00:00,272.67,273.65,270.65,271.0,33499.0,272.67,273.65,270.65,271.0,33499.0
2020-10-01 10:30:00,270.89,272.6,270.89,271.76,43757.0,270.89,272.6,270.89,271.76,43757.0
2020-10-01 11:00:00,272.28,272.95,271.48,271.98,25817.0,272.28,272.95,271.48,271.98,25817.0
2020-10-01 11:30:00,271.98,272.6,271.3,271.9,26764.0,271.98,272.6,271.3,271.9,26764.0
2020-10-01 12:00:00,271.97,273.02,271.85,272.86,26610.0,271.97,273.02,271.85,272.86,26610.0
2020-10-01 12:30:00,272.8,273.92,272.78,273.85,22378.0,272.8,273.92,272.78,273.85,22378.0
2020-10-01 13:00:00,273.77,274.01,273.45,273.61,21431.0,273.77,274.01,273.45,273.61,21431.0
2020-10-01 13:30:00,273.63,275.1,273.61,274.34,40532.0,273.63,275.1,273.61,274.34,40532.0
2020-10-01 14:00:00,274.58,275.07,273.63,274.76,22798.0,274.58,275.07,273.63,274.76,22798.0
2020-10-01 14:30:00,274.86,275.4,274.6,274.82,44389.0,274.86,275.4,274.6,274.82,44389.0
2020-10-01 15:00:00,274.87,275.09,272.82,273.11,42331.0,274.87,275.09,272.82,273.11,42331.0
2020-10-01 15:30:00,273.12,273.62,272.27,273.51,55151.0,273.12,273.62,272.27,273.51,55151.0
2020-10-02 09:30:00,269.34,272.79,267.57,269.0,95160.0,269.34,272.79,267.57,269.0,95160.0
2020-10-02 10:00:00,269.0,270.51,268.79,269.45,51658.0,269.0,270.51,268.79,269.45,51658.0
2020-10-02 10:30:00,269.2,269.2,265.75,267.16,50713.0,269.2,269.2,265.75,267.16,50713.0
2020-10-02 11:00:00,267.09,267.49,264.85,264.98,45666.0,267.09,267.49,264.85,264.98,45666.0
2020-10-02 11:30:00,265.0,265.0,261.85,262.09,61336.0,265.0,265.0,261.85,262.09,61336.0
2020-10-02 12:00:00,262.0,263.03,260.13,262.39,74016.0,262.0,263.03,260.13,262.39,74016.0
2020-10-02 12:30:00,262.52,263.69,261.79,262.94,57500.0,262.52,263.69,261.79,262.94,57500.0
2020-10-02 13:00:00,262.99,263.42,261.85,262.9,40792.0,262.99,263.42,261.85,262.9,40792.0
2020-10-02 13:30:00,263.0,263.0,261.0,262.07,44300.0,263.0,263.0,261.0,262.07,44300.0
2020-10-02 14:00:00,262.14,263.31,262.03,262.75,33990.0,262.14,263.31,262.03,262.75,33990.0
2020-10-02 14:30:00,262.82,263.5,261.4,262.97,66685.0,262.82,263.5,261.4,262.97,66685.0
2020-10-02 15:00:00,262.96,263.01,261.5,262.28,43944.0,262.96,263.01,261.5,262.28,43944.0
2020-10-02 15:30:00,262.21,262.82,260.71,260.87,100271.0,262.21,262.82,260.71,260.87,100271.0
2020-10-05 09:30:00,262.86,265.1,261.7,263.95,88138.0,262.86,265.1,261.7,263.95,88138.0
2020-10-05 10:00:00,264.04,266.77,263.87,266.17,38563.0,264.04,266.77,263.87,266.17,38563.0
2020-10-05 10:30:00,266.19,266.83,265.39,265.81,42394.0,266.19,266.83,265.39,265.81,42394.0
2020-10-05 11:00:00,265.76,266.87,265.19,266.85,55290.0,265.76,266.87,265.19,266.85,55290.0
2020-10-05 11:30:00,267.0,267.88,266.25,267.7,35733.0,267.0,267.88,266.25,267.7,35733.0
2020-10-05 12:00:00,267.7,269.05,267.58,268.7,32947.0,267.7,269.05,267.58,268.7,32947.0
2020-10-05 12:30:00,268.57,268.57,267.34,267.4,26070.0,268.57,268.57,267.34,267.4,26070.0
2020-10-05 13:00:00,267.44,268.63,266.9,268.2,38325.0,267.44,268.63,266.9,268.2,38325.0
2020-10-05 13:30:00,268.19,268.78,266.96,267.55,30073.0,268.19,268.78,266.96,267.55,30073.0
2020-10-05 14:00:00,267.54,267.54,265.81,266.32,22392.0,267.54,267.54,265.81,266.32,22392.0
2020-10-05 14:30:00,266.33,267.75,266.33,267.75,30181.0,266.33,267.75,266.33,267.75,30181.0
2020-10-05 15:00:00,267.94,268.57,267.58,268.41,36542.0,267.94,268.57,267.58,268.41,36542.0
2020-10-05 15:30:00,268.41,269.07,268.15,268.98,137922.0,268.41,269.07,268.15,268.98,137922.0
2020-10-06 09:30:00,269.89,269.89,266.93,268.42,40784.0,269.89,269.89,266.93,268.42,40784.0
2020-10-06 10:00:00,268.79,270.5,267.22,267.34,29684.0,268.79,270.5,267.22,267.34,29684.0
2020-10-06 10:30:00,267.6,267.63,264.88,265.03,25104.0,267.6,267.63,264.88,265.03,25104.0
2020-10-06 11:00:00,264.88,264.88,262.99,264.11,42514.0,264.88,264.88,262.99,264.11,42514.0
2020-10-06 11:30:00,264.35,264.47,261.84,262.73,44445.0,264.35,264.47,261.84,262.73,44445.0
2020-10-06 12:00:00,262.65,263.3,262.34,263.29,37488.0,262.65,263.3,262.34,263.29,37488.0
2020-10-06 12:30:00,263.1,264.0,263.0,263.65,15823.0,263.1,264.0,263.0,263.65,15823.0
2020-10-06 13:00:00,263.65,263.67,262.77,263.15,18404.0,263.65,263.67,262.77,263.15,18404.0
2020-10-06 13:30:00,263.16,263.43,262.25,262.59,25897.0,263.16,263.43,262.25,262.59,25897.0
2020-10-06 14:00:00,262.61,265.27,262.61,264.59,44937.0,262.61,265.27,262.61,264.59,44937.0
2020-10-06 14:30:00,264.49,265.5,261.41,262.32,42589.0,264.49,265.5,261.41,262.32,42589.0
2020-10-06 15:00:00,262.43,262.57,261.0,261.42,44193.0,262.43,262.57,261.0,261.42,44193.0
2020-10-06 15:30:00,261.54,262.87,260.26,261.11,110431.0,261.54,262.87,260.26,261.11,110431.0
2020-10-07 09:30:00,263.18,264.75,262.1,262.19,46324.0,263.18,264.75,262.1,262.19,46324.0
2020-10-07 10:00:00,262.28,264.47,262.26,263.29,22520.0,262.28,264.47,262.26,263.29,22520.0
2020-10-07 10:30:00,263.49,264.53,263.31,264.53,16389.0,263.49,264.53,263.31,264.53,16389.0
2020-10-07 11:00:00,264.58,265.35,263.89,265.28,28913.0,264.58,265.35,263.89,265.28,28913.0
2020-10-07 11:30:00,265.43,265.93,264.94,265.05,17538.0,265.43,265.93,264.94,265.05,17538.0
2020-10-07 12:00:00,265.06,265.23,263.8,263.97,13729.0,265.06,265.23,263.8,263.97,13729.0
2020-10-07 12:30:00,264.04,264.7,264.03,264.32,10156.0,264.04,264.7,264.03,264.32,10156.0
2020-10-07 13:00:00,264.45,264.8,264.28,264.43,11051.0,264.45,264.8,264.28,264.43,11051.0
2020-10-07 13:30:00,264.58,264.97,263.42,263.42,22597.0,264.58,264.97,263.42,263.42,22597.0
2020-10-07 14:00:00,263.42,265.3,263.38,265.06,21135.0,263.42,265.3,263.38,265.06,21135.0
2020-10-07 14:30:00,265.07,265.53,264.96,265.47,13431.0,265.07,265.53,264.96,265.47,13431.0
2020-10-07 15:00:00,265.41,266.38,265.39,265.99,30679.0,265.41,266.38,265.39,265.99,30679.0
2020-10-07 15:30:00,266.21,266.5,265.38,265.53,84757.0,266.21,266.5,265.38,265.53,84757.0
2020-10-08 09:30:00,266.23,267.56,265.42,266.12,35514.0,266.23,267.56,265.42,266.12,35514.0
2020-10-08 10:00:00,266.47,266.49,264.91,265.7,14832.0,266.47,266.49,264.91,265.7,14832.0
2020-10-08 10:30:00,265.72,267.59,265.59,266.77,24521.0,265.72,267.59,265.59,266.77,24521.0
2020-10-08 11:00:00,266.78,267.8,266.77,267.8,43253.0,266.78,267.8,266.77,267.8,43253.0
2020-10-08 11:30:00,267.77,267.82,266.3,266.56,23151.0,267.77,267.82,266.3,266.56,23151.0
2020-10-08 12:00:00,266.48,267.07,266.48,266.6,15938.0,266.48,267.07,266.48,266.6,15938.0
2020-10-08 12:30:00,266.6,266.99,266.26,266.26,17128.0,266.6,266.99,266.26,266.26,17128.0
2020-10-08 13:00:00,266.34,266.43,265.67,266.12,18277.0,266.34,266.43,265.67,266.12,18277.0
2020-10-08 13:30:00,266.03,266.95,266.03,266.44,21751.0,266.03,266.95,266.03,266.44,21751.0
2020-10-08 14:00:00,266.43,267.17,266.05,267.08,21614.0,266.43,267.17,266.05,267.08,21614.0
2020-10-08 14:30:00,267.08,267.82,267.02,267.74,24290.0,267.08,267.82,267.02,267.74,24290.0
2020-10-08 15:00:00,267.8,267.82,267.23,267.76,23549.0,267.8,267.82,267.23,267.76,23549.0
2020-10-08 15:30:00,267.8,268.92,267.65,268.55,107718.0,267.8,268.92,267.65,268.55,107718.0
2020-10-09 09:30:00,268.87,269.47,266.24,266.84,75618.0,268.87,269.47,266.24,266.84,75618.0
2020-10-09 10:00:00,266.75,269.58,266.36,269.58,40120.0,266.75,269.58,266.36,269.58,40120.0
2020-10-09 10:30:00,269.56,270.0,268.23,268.79,36470.0,269.56,270.0,268.23,268.79,36470.0
2020-10-09 11:00:00,268.59,269.84,268.33,268.9,25076.0,268.59,269.84,268.33,268.9,25076.0
2020-10-09 11:30:00,268.74,269.8,268.74,268.98,64409.0,268.74,269.8,268.74,268.98,64409.0
2020-10-09 12:00:00,268.92,269.01,267.79,268.16,27235.0,268.92,269.01,267.79,268.16,27235.0
2020-10-09 12:30:00,268.21,269.0,268.09,269.0,26043.0,268.21,269.0,268.09,269.0,26043.0
2020-10-09 13:00:00,268.95,269.05,268.47,268.75,23838.0,268.95,269.05,268.47,268.75,23838.0
2020-10-09 13:30:00,268.79,268.94,268.5,268.63,13796.0,268.79,268.94,268.5,268.63,13796.0
2020-10-09 14:00:00,268.68,269.38,268.58,269.05,19873.0,268.68,269.38,268.58,269.05,19873.0
2020-10-09 14:30:00,269.16,269.29,268.49,268.66,24152.0,269.16,269.29,268.49,268.66,24152.0
2020-10-09 15:00:00,268.58,269.5,268.56,269.5,35720.0,268.58,269.5,268.56,269.5,35720.0
2020-10-09 15:30:00,269.53,270.08,269.19,269.95,72808.0,269.53,270.08,269.19,269.95,72808.0
2020-10-12 09:30:00,273.14,273.22,269.96,271.27,75586.0,273.14,273.22,269.96,271.27,75586.0
2020-10-12 10:00:00,270.76,271.84,269.57,269.79,42053.0,270.76,271.84,269.57,269.79,42053.0
2020-10-12 10:30:00,270.0,271.51,269.62,271.38,40960.0,270.0,271.51,269.62,271.38,40960.0
2020-10-12 11:00:00,271.49,272.02,271.15,271.37,53889.0,271.49,272.02,271.15,271.37,53889.0
2020-10-12 11:30:00,271.17,271.9,271.07,271.61,27710.0,271.17,271.9,271.07,271.61,27710.0
2020-10-12 12:00:00,271.53,272.84,271.32,272.61,38025.0,271.53,272.84,271.32,272.61,38025.0
2020-10-12 12:30:00,272.59,274.05,272.59,273.27,38054.0,272.59,274.05,272.59,273.27,38054.0
2020-10-12 13:00:00,273.1,274.03,272.68,273.76,20799.0,273.1,274.03,272.68,273.76,20799.0
2020-10-12 13:30:00,274.0,275.38,273.84,274.83,36804.0,274.0,275.38,273.84,274.83,36804.0
2020-10-12 14:00:00,274.93,276.87,274.8,276.67,42584.0,274.93,276.87,274.8,276.67,42584.0
2020-10-12 14:30:00,276.58,277.33,276.15,276.46,35153.0,276.58,277.33,276.15,276.46,35153.0
2020-10-12 15:00:00,276.56,276.63,274.59,275.18,35885.0,276.56,276.63,274.59,275.18,35885.0
2020-10-12 15:30:00,275.13,275.28,273.99,274.61,78036.0,275.13,275.28,273.99,274.61,78036.0
2020-10-13 09:30:00,275.88,280.99,275.01,279.0,160672.0,275.88,280.99,275.01,279.0,160672.0
2020-10-13 10:00:00,279.48,279.48,276.65,278.11,40651.0,279.48,279.48,276.65,278.11,40651.0
2020-10-13 10:30:00,277.95,278.17,275.79,276.3,44699.0,277.95,278.17,275.79,276.3,44699.0
2020-10-13 11:00:00,276.43,276.87,275.0,276.1,56650.0,276.43,276.87,275.0,276.1,56650.0
2020-10-13 11:30:00,276.11,277.34,275.83,275.9,24711.0,276.11,277.34,275.83,275.9,24711.0
2020-10-13 12:00:00,275.93,276.23,274.86,275.76,23534.0,275.93,276.23,274.86,275.76,23534.0
2020-10-13 12:30:00,275.75,276.67,275.71,276.45,23039.0,275.75,276.67,275.71,276.45,23039.0
2020-10-13 13:00:00,276.35,276.84,275.77,276.23,26974.0,276.35,276.84,275.77,276.23,26974.0
2020-10-13 13:30:00,276.19,276.47,275.8,275.8,18146.0,276.19,276.47,275.8,275.8,18146.0
2020-10-13 14:00:00,275.74,276.22,274.81,274.88,23523.0,275.74,276.22,274.81,274.88,23523.0
2020-10-13 14:30:00,274.89,275.35,274.48,275.16,36301.0,274.89,275.35,274.48,275.16,36301.0
2020-10-13 15:00:00,275.21,276.7,275.18,276.54,27986.0,275.21,276.7,275.18,276.54,27986.0
2020-10-13 15:30:00,276.54,277.08,276.02,276.18,82303.0,276.54,277.08,276.02,276.18,82303.0
2020-10-14 09:30:00,276.08,276.08,271.82,274.21,68732.0,276.08,276.08,271.82,274.21,68732.0
2020-10-14 10:00:00,274.27,275.45,273.66,274.57,29085.0,274.27,275.45,273.66,274.57,29085.0
2020-10-14 10:30:00,274.4,275.28,273.73,274.77,16533.0,274.4,275.28,273.73,274.77,16533.0
2020-10-14 11:00:00,274.78,275.5,274.44,274.51,28961.0,274.78,275.5,274.44,274.51,28961.0
2020-10-14 11:30:00,274.46,274.82,272.54,272.54,11922.0,274.46,274.82,272.54,272.54,11922.0
2020-10-14 12:00:00,272.85,272.87,270.88,271.13,18078.0,272.85,272.87,270.88,271.13,18078.0
2020-10-14 12:30:00,270.98,271.68,270.88,271.11,18876.0,270.98,271.68,270.88,271.11,18876.0
2020-10-14 13:00:00,270.9,271.13,270.16,270.29,20086.0,270.9,271.13,270.16,270.29,20086.0
2020-10-14 13:30:00,270.26,270.82,269.78,270.62,23693.0,270.26,270.82,269.78,270.62,23693.0
2020-10-14 14:00:00,270.72,272.35,270.71,271.56,21686.0,270.72,272.35,270.71,271.56,21686.0
2020-10-14 14:30:00,271.57,271.77,270.62,271.29,29932.0,271.57,271.77,270.62,271.29,29932.0
2020-10-14 15:00:00,271.33,272.29,270.83,271.94,20409.0,271.33,272.29,270.83,271.94,20409.0
2020-10-14 15:30:00,271.87,272.6,271.3,271.33,75807.0,271.87,272.6,271.3,271.33,75807.0
2020-10-15 09:30:00,228.0,232.46,226.0,229.36,2079716.0,228.0,232.46,226.0,229.36,2079716.0
2020-10-15 10:00:00,229.37,229.51,221.25,221.75,1134391.0,229.37,229.51,221.25,221.75,1134391.0
2020-10-15 10:30:00,221.68,222.05,216.25,217.12,1721216.0,221.68,222.05,216.25,217.12,1721216.0
2020-10-15 11:00:00,217.12,218.43,213.44,213.89,1388843.0,217.12,218.43,213.44,213.89,1388843.0
2020-10-15 11:30:00,213.88,218.18,213.17,217.07,1152557.0,213.88,218.18,213.17,217.07,1152557.0
2020-10-15 12:00:00,216.91,217.74,214.63,217.06,682349.0,216.91,217.74,214.63,217.06,682349.0
2020-10-15 12:30:00,217.02,217.77,214.3,216.08,602873.0,217.02,217.77,214.3,216.08,602873.0
2020-10-15 13:00:00,216.14,216.58,214.92,215.84,671535.0,216.14,216.58,214.92,215.84,671535.0
2020-10-15 13:30:00,215.84,217.75,215.0,216.93,757439.0,215.84,217.75,215.0,216.93,757439.0
2020-10-15 14:00:00,216.89,219.45,216.89,218.99,684104.0,216.89,219.45,216.89,218.99,684104.0
2020-10-15 14:30:00,218.9,219.94,217.25,218.5,794520.0,218.9,219.94,217.25,218.5,794520.0
2020-10-15 15:00:00,218.51,219.25,217.0,217.34,759216.0,218.51,219.25,217.0,217.34,759216.0
2020-10-15 15:30:00,217.3,217.96,213.6,215.17,1713410.0,217.3,217.96,213.6,215.17,1713410.0
2020-10-16 09:30:00,217.6,222.7,217.19,221.78,805393.0,217.6,222.7,217.19,221.78,805393.0
2020-10-16 10:00:00,221.8,224.18,220.8,223.4,403324.0,221.8,224.18,220.8,223.4,403324.0
2020-10-16 10:30:00,223.59,224.54,223.1,223.51,293704.0,223.59,224.54,223.1,223.51,293704.0
2020-10-16 11:00:00,223.43,224.88,223.29,223.84,293594.0,223.43,224.88,223.29,223.84,293594.0
2020-10-16 11:30:00,223.83,225.0,223.71,224.73,258145.0,223.83,225.0,223.71,224.73,258145.0
2020-10-16 12:00:00,224.73,225.0,222.1,222.37,166672.0,224.73,225.0,222.1,222.37,166672.0
2020-10-16 12:30:00,222.31,222.97,221.4,221.72,166145.0,222.31,222.97,221.4,221.72,166145.0
2020-10-16 13:00:00,221.74,222.83,221.73,222.22,100427.0,221.74,222.83,221.73,222.22,100427.0
2020-10-16 13:30:00,222.26,222.9,221.25,221.89,141615.0,222.26,222.9,221.25,221.89,141615.0
2020-10-16 14:00:00,221.89,222.06,220.5,220.89,192145.0,221.89,222.06,220.5,220.89,192145.0
2020-10-16 14:30:00,220.89,221.63,220.87,221.55,144356.0,220.89,221.63,220.87,221.55,144356.0
2020-10-16 15:00:00,221.51,221.55,219.61,220.56,192665.0,221.51,221.55,219.61,220.56,192665.0
2020-10-16 15:30:00,220.56,220.66,217.87,218.08,648778.0,220.56,220.66,217.87,218.08,648778.0
2020-10-19 09:30:00,219.08,224.82,217.25,224.28,442449.0,219.08,224.82,217.25,224.28,442449.0
2020-10-19 10:00:00,224.24,225.97,223.85,225.47,389064.0,224.24,225.97,223.85,225.47,389064.0
2020-10-19 10:30:00,225.62,225.62,222.85,223.87,222196.0,225.62,225.62,222.85,223.87,222196.0
2020-10-19 11:00:00,223.98,225.14,223.17,224.18,131189.0,223.98,225.14,223.17,224.18,131189.0
2020-10-19 11:30:00,224.12,224.29,221.38,221.38,56936.0,224.12,224.29,221.38,221.38,56936.0
2020-10-19 12:00:00,221.29,221.78,220.55,221.03,63853.0,221.29,221.78,220.55,221.03,63853.0
2020-10-19 12:30:00,221.05,221.25,220.21,220.8,57455.0,221.05,221.25,220.21,220.8,57455.0
2020-10-19 13:00:00,220.92,221.03,219.73,219.97,54380.0,220.92,221.03,219.73,219.97,54380.0
2020-10-19 13:30:00,220.01,220.07,219.08,219.53,74659.0,220.01,220.07,219.08,219.53,74659.0
2020-10-19 14:00:00,219.5,220.12,218.8,219.92,60234.0,219.5,220.12,218.8,219.92,60234.0
2020-10-19 14:30:00,219.86,219.86,218.36,218.5,81687.0,219.86,219.86,218.36,218.5,81687.0
2020-10-19 15:00:00,218.41,218.78,217.67,218.32,130626.0,218.41,218.78,217.67,218.32,130626.0
2020-10-19 15:30:00,218.32,220.71,218.27,220.6,418278.0,218.32,220.71,218.27,220.6,418278.0
2020-10-20 09:30:00,222.25,222.62,217.76,218.69,210683.0,222.25,222.62,217.76,218.69,210683.0
2020-10-20 10:00:00,218.73,219.92,216.24,217.53,301482.0,218.73,219.92,216.24,217.53,301482.0
2020-10-20 10:30:00,217.35,218.27,215.35,215.91,165219.0,217.35,218.27,215.35,215.91,165219.0
2020-10-20 11:00:00,215.85,217.07,215.62,215.84,132415.0,215.85,217.07,215.62,215.84,132415.0
2020-10-20 11:30:00,215.94,216.53,215.46,215.93,90041.0,215.94,216.53,215.46,215.93,90041.0
2020-10-20 12:00:00,215.99,216.61,215.42,215.59,63710.0,215.99,216.61,215.42,215.59,63710.0
2020-10-20 12:30:00,215.59,216.43,214.52,214.79,105622.0,215.59,216.43,214.52,214.79,105622.0
2020-10-20 13:00:00,214.78,215.67,214.52,215.11,96653.0,214.78,215.67,214.52,215.11,96653.0
2020-10-20 13:30:00,215.13,215.23,214.6,214.9,108709.0,215.13,215.23,214.6,214.9,108709.0
2020-10-20 14:00:00,214.92,216.45,214.48,216.04,120228.0,214.92,216.45,214.48,216.04,120228.0
2020-10-20 14:30:00,216.1,216.56,215.54,215.66,73651.0,216.1,216.56,215.54,215.66,73651.0
2020-10-20 15:00:00,215.6,216.22,214.9,215.58,108044.0,215.6,216.22,214.9,215.58,108044.0
2020-10-20 15:30:00,215.55,215.83,214.52,214.62,230253.0,215.55,215.83,214.52,214.62,230253.0
2020-10-21 09:30:00,215.01,217.93,213.55,213.94,215916.0,215.01,217.93,213.55,213.94,215916.0
2020-10-21 10:00:00,213.98,214.13,211.83,212.38,125572.0,213.98,214.13,211.83,212.38,125572.0
2020-10-21 10:30:00,212.24,212.78,210.55,210.61,132115.0,212.24,212.78,210.55,210.61,132115.0
2020-10-21 11:00:00,210.61,211.16,209.16,209.59,151980.0,210.61,211.16,209.16,209.59,151980.0
2020-10-21 11:30:00,209.65,210.5,209.58,210.2,116606.0,209.65,210.5,209.58,210.2,116606.0
2020-10-21 12:00:00,210.23,213.53,210.0,213.19,156095.0,210.23,213.53,210.0,213.19,156095.0
2020-10-21 12:30:00,213.3,213.3,211.12,211.68,213988.0,213.3,213.3,211.12,211.68,213988.0
2020-10-21 13:00:00,211.54,212.84,211.27,212.34,78699.0,211.54,212.84,211.27,212.34,78699.0
2020-10-21 13:30:00,212.33,212.44,211.3,211.85,80541.0,212.33,212.44,211.3,211.85,80541.0
2020-10-21 14:00:00,211.95,212.46,211.48,212.3,116602.0,211.95,212.46,211.48,212.3,116602.0
2020-10-21 14:30:00,212.36,212.93,212.06,212.6,84483.0,212.36,212.93,212.06,212.6,84483.0
2020-10-21 15:00:00,212.6,212.72,211.9,212.44,123346.0,212.6,212.72,211.9,212.44,123346.0
2020-10-21 15:30:00,212.51,212.86,211.04,211.25,280781.0,212.51,212.86,211.04,211.25,280781.0
2020-10-22 09:30:00,210.11,214.74,210.02,212.3,245945.0,210.11,214.74,210.02,212.3,245945.0
2020-10-22 10:00:00,212.52,212.52,210.72,211.52,121063.0,212.52,212.52,210.72,211.52,121063.0
2020-10-22 10:30:00,211.72,211.78,209.94,211.51,66951.0,211.72,211.78,209.94,211.51,66951.0
2020-10-22 11:00:00,211.42,212.15,210.93,211.32,71526.0,211.42,212.15,210.93,211.32,71526.0
2020-10-22 11:30:00,211.28,211.34,210.0,210.27,44032.0,211.28,211.34,210.0,210.27,44032.0
2020-10-22 12:00:00,210.28,211.75,209.92,211.43,57920.0,210.28,211.75,209.92,211.43,57920.0
2020-10-22 12:30:00,211.32,212.03,210.78,212.02,31867.0,211.32,212.03,210.78,212.02,31867.0
2020-10-22 13:00:00,212.02,212.24,210.69,210.83,76609.0,212.02,212.24,210.69,210.83,76609.0
2020-10-22 13:30:00,210.79,211.22,210.33,210.71,66943.0,210.79,211.22,210.33,210.71,66943.0
2020-10-22 14:00:00,210.8,211.1,210.2,210.28,55600.0,210.8,211.1,210.2,210.28,55600.0
2020-10-22 14:30:00,210.33,210.53,209.27,209.7,112017.0,210.33,210.53,209.27,209.7,112017.0
2020-10-22 15:00:00,209.77,209.77,208.23,208.85,412208.0,209.77,209.77,208.23,208.85,412208.0
2020-10-22 15:30:00,208.82,210.52,208.81,210.07,392152.0,208.82,210.52,208.81,210.07,392152.0
2020-10-23 09:30:00,212.19,213.51,210.94,212.23,184992.0,212.19,213.51,210.94,212.23,184992.0
2020-10-23 10:00:00,212.07,212.15,210.7,210.7,131643.0,212.07,212.15,210.7,210.7,131643.0
2020-10-23 10:30:00,210.66,211.37,209.07,211.28,165025.0,210.66,211.37,209.07,211.28,165025.0
2020-10-23 11:00:00,211.28,212.3,211.02,211.9,227388.0,211.28,212.3,211.02,211.9,227388.0
2020-10-23 11:30:00,211.92,212.34,210.97,211.67,42316.0,211.92,212.34,210.97,211.67,42316.0
2020-10-23 12:00:00,211.74,212.39,211.57,211.8,64386.0,211.74,212.39,211.57,211.8,64386.0
2020-10-23 12:30:00,211.8,212.21,211.52,211.54,32614.0,211.8,212.21,211.52,211.54,32614.0
2020-10-23 13:00:00,211.6,212.1,211.51,211.9,29378.0,211.6,212.1,211.51,211.9,29378.0
2020-10-23 13:30:00,211.9,212.01,211.56,211.9,28305.0,211.9,212.01,211.56,211.9,28305.0
2020-10-23 14:00:00,211.99,212.33,211.69,211.69,30256.0,211.99,212.33,211.69,211.69,30256.0
2020-10-23 14:30:00,211.74,211.74,210.87,210.94,43165.0,211.74,211.74,210.87,210.94,43165.0
2020-10-23 15:00:00,210.9,211.66,210.63,211.48,73326.0,210.9,211.66,210.63,211.48,73326.0
2020-10-23 15:30:00,211.58,211.67,210.76,211.54,127168.0,211.58,211.67,210.76,211.54,127168.0
2020-10-26 09:30:00,209.75,210.54,208.16,208.35,103187.0,209.75,210.54,208.16,208.35,103187.0
2020-10-26 10:00:00,208.32,209.07,207.5,208.45,124323.0,208.32,209.07,207.5,208.45,124323.0
2020-10-26 10:30:00,208.46,208.77,207.01,207.29,93090.0,208.46,208.77,207.01,207.29,93090.0
2020-10-26 11:00:00,207.26,207.26,206.58,206.73,144444.0,207.26,207.26,206.58,206.73,144444.0
2020-10-26 11:30:00,206.66,207.28,206.51,206.51,144796.0,206.66,207.28,206.51,206.51,144796.0
2020-10-26 12:00:00,206.63,206.94,206.47,206.63,43745.0,206.63,206.94,206.47,206.63,43745.0
2020-10-26 12:30:00,206.66,206.66,205.05,205.94,179535.0,206.66,206.66,205.05,205.94,179535.0
2020-10-26 13:00:00,205.88,206.09,205.02,205.09,50625.0,205.88,206.09,205.02,205.09,50625.0
2020-10-26 13:30:00,205.06,206.6,204.84,206.59,137434.0,205.06,206.6,204.84,206.59,137434.0
2020-10-26 14:00:00,206.6,206.93,205.91,206.83,66471.0,206.6,206.93,205.91,206.83,66471.0
2020-10-26 14:30:00,206.77,207.02,206.56,206.93,73057.0,206.77,207.02,206.56,206.93,73057.0
2020-10-26 15:00:00,206.96,207.57,206.29,206.71,67014.0,206.96,207.57,206.29,206.71,67014.0
2020-10-26 15:30:00,206.74,207.33,205.81,207.15,226003.0,206.74,207.33,205.81,207.15,226003.0
2020-10-27 09:30:00,208.09,210.59,206.78,210.03,169983.0,208.09,210.59,206.78,210.03,169983.0
2020-10-27 10:00:00,210.0,210.17,208.19,208.76,134445.0,210.0,210.17,208.19,208.76,134445.0
2020-10-27 10:30:00,208.65,210.5,208.17,209.74,85676.0,208.65,210.5,208.17,209.74,85676.0
2020-10-27 11:00:00,209.8,210.11,208.79,209.82,111980.0,209.8,210.11,208.79,209.82,111980.0
2020-10-27 11:30:00,209.84,213.02,209.47,212.78,228865.0,209.84,213.02,209.47,212.78,228865.0
2020-10-27 12:00:00,212.73,213.26,212.28,213.06,109252.0,212.73,213.26,212.28,213.06,109252.0
2020-10-27 12:30:00,213.09,213.58,212.41,212.63,79006.0,213.09,213.58,212.41,212.63,79006.0
2020-10-27 13:00:00,212.63,212.94,211.62,212.09,95251.0,212.63,212.94,211.62,212.09,95251.0
2020-10-27 13:30:00,212.12,212.8,211.16,211.28,64900.0,212.12,212.8,211.16,211.28,64900.0
2020-10-27 14:00:00,211.28,211.75,210.74,210.78,131650.0,211.28,211.75,210.74,210.78,131650.0
2020-10-27 14:30:00,210.79,213.03,210.65,212.9,186670.0,210.79,213.03,210.65,212.9,186670.0
2020-10-27 15:00:00,212.84,213.06,212.28,212.93,146504.0,212.84,213.06,212.28,212.93,146504.0
2020-10-27 15:30:00,212.83,213.14,212.06,212.19,277647.0,212.83,213.14,212.06,212.19,277647.0
2020-10-28 09:30:00,212.0,214.24,209.59,213.27,260570.0,212.0,214.24,209.59,213.27,260570.0
2020-10-28 10:00:00,213.51,213.88,210.54,211.11,153181.0,213.51,213.88,210.54,211.11,153181.0
2020-10-28 10:30:00,210.88,211.23,209.67,210.61,55388.0,210.88,211.23,209.67,210.61,55388.0
2020-10-28 11:00:00,210.58,211.12,209.9,210.66,48163.0,210.58,211.12,209.9,210.66,48163.0
2020-10-28 11:30:00,210.47,210.99,210.0,210.4,47369.0,210.47,210.99,210.0,210.4,47369.0
2020-10-28 12:00:00,210.42,211.34,209.9,210.85,44310.0,210.42,211.34,209.9,210.85,44310.0
2020-10-28 12:30:00,210.78,212.01,210.77,212.0,74153.0,210.78,212.01,210.77,212.0,74153.0
2020-10-28 13:00:00,211.99,212.0,210.11,210.4,104300.0,211.99,212.0,210.11,210.4,104300.0
2020-10-28 13:30:00,210.54,213.1,210.41,212.94,52143.0,210.54,213.1,210.41,212.94,52143.0
2020-10-28 14:00:00,212.95,213.1,211.18,211.78,56900.0,212.95,213.1,211.18,211.78,56900.0
2020-10-28 14:30:00,211.77,211.9,210.47,211.55,38722.0,211.77,211.9,210.47,211.55,38722.0
2020-10-28 15:00:00,211.47,211.63,210.61,210.88,57218.0,211.47,211.63,210.61,210.88,57218.0
2020-10-28 15:30:00,210.88,211.21,208.25,208.28,209062.0,210.88,211.21,208.25,208.28,209062.0
2020-10-29 09:30:00,209.01,210.38,205.0,207.65,125904.0,209.01,210.38,205.0,207.65,125904.0
2020-10-29 10:00:00,207.65,208.04,205.68,206.31,81291.0,207.65,208.04,205.68,206.31,81291.0
2020-10-29 10:30:00,206.42,206.72,205.58,206.47,62541.0,206.42,206.72,205.58,206.47,62541.0
2020-10-29 11:00:00,206.53,207.59,205.96,206.56,52055.0,206.53,207.59,205.96,206.56,52055.0
2020-10-29 11:30:00,206.6,206.79,205.63,206.06,69910.0,206.6,206.79,205.63,206.06,69910.0
2020-10-29 12:00:00,206.12,206.55,205.73,206.55,47925.0,206.12,206.55,205.73,206.55,47925.0
2020-10-29 12:30:00,206.42,207.5,205.93,206.79,123255.0,206.42,207.5,205.93,206.79,123255.0
2020-10-29 13:00:00,206.76,207.29,206.24,206.91,172053.0,206.76,207.29,206.24,206.91,172053.0
2020-10-29 13:30:00,206.72,208.0,206.41,207.8,96344.0,206.72,208.0,206.41,207.8,96344.0
2020-10-29 14:00:00,207.8,208.8,207.09,208.72,72855.0,207.8,208.8,207.09,208.72,72855.0
2020-10-29 14:30:00,208.69,208.69,207.49,207.61,40250.0,208.69,208.69,207.49,207.61,40250.0
2020-10-29 15:00:00,207.64,208.25,207.42,208.16,52424.0,207.64,208.25,207.42,208.16,52424.0
2020-10-29 15:30:00,208.18,209.28,207.0,207.0,196586.0,208.18,209.28,207.0,207.0,196586.0
2020-10-30 09:30:00,205.93,210.53,205.5,206.85,269978.0,205.93,210.53,205.5,206.85,269978.0
2020-10-30 10:00:00,206.84,211.64,206.59,206.96,158941.0,206.84,211.64,206.59,206.96,158941.0
2020-10-30 10:30:00,206.83,208.94,206.2,206.68,101604.0,206.83,208.94,206.2,206.68,101604.0
2020-10-30 11:00:00,206.5,208.91,204.03,204.73,110173.0,206.5,208.91,204.03,204.73,110173.0
2020-10-30 11:30:00,204.77,206.12,203.51,206.07,135557.0,204.77,206.12,203.51,206.07,135557.0
2020-10-30 12:00:00,205.86,209.4,205.83,209.0,133310.0,205.86,209.4,205.83,209.0,133310.0
2020-10-30 12:30:00,208.97,210.42,207.97,208.54,161660.0,208.97,210.42,207.97,208.54,161660.0
2020-10-30 13:00:00,208.42,209.44,207.45,207.97,68401.0,208.42,209.44,207.45,207.97,68401.0
2020-10-30 13:30:00,207.77,208.26,206.73,206.78,67731.0,207.77,208.26,206.73,206.78,67731.0
2020-10-30 14:00:00,206.77,207.61,206.0,206.92,67816.0,206.77,207.61,206.0,206.92,67816.0
2020-10-30 14:30:00,207.11,207.37,206.04,206.74,87176.0,207.11,207.37,206.04,206.74,87176.0
2020-10-30 15:00:00,206.69,208.5,206.63,207.81,121816.0,206.69,208.5,206.63,207.81,121816.0
2020-10-30 15:30:00,207.82,208.76,207.02,208.36,335351.0,207.82,208.76,207.02,208.36,335351.0
2020-11-02 09:30:00,211.14,211.45,207.64,209.41,128616.0,211.14,211.45,207.64,209.41,128616.0
2020-11-02 10:00:00,209.22,210.47,208.65,208.8,102806.0,209.22,210.47,208.65,208.8,102806.0
2020-11-02 10:30:00,208.79,209.19,207.43,207.46,60851.0,208.79,209.19,207.43,207.46,60851.0
2020-11-02 11:00:00,207.46,207.8,205.07,206.12,93516.0,207.46,207.8,205.07,206.12,93516.0
2020-11-02 11:30:00,206.19,206.26,204.22,204.29,88429.0,206.19,206.26,204.22,204.29,88429.0
2020-11-02 12:00:00,204.3,205.28,204.3,204.74,71139.0,204.3,205.28,204.3,204.74,71139.0
2020-11-02 12:30:00,204.7,204.82,203.12,203.39,73041.0,204.7,204.82,203.12,203.39,73041.0
2020-11-02 13:00:00,203.31,203.46,202.56,202.76,141806.0,203.31,203.46,202.56,202.76,141806.0
2020-11-02 13:30:00,202.68,203.14,202.59,202.84,116106.0,202.68,203.14,202.59,202.84,116106.0
2020-11-02 14:00:00,202.97,204.6,202.63,204.59,115722.0,202.97,204.6,202.63,204.59,115722.0
2020-11-02 14:30:00,204.66,205.5,204.28,205.12,47484.0,204.66,205.5,204.28,205.12,47484.0
2020-11-02 15:00:00,205.21,206.59,205.06,206.17,54173.0,205.21,206.59,205.06,206.17,54173.0
2020-11-02 15:30:00,206.27,207.44,204.88,207.43,143084.0,206.27,207.44,204.88,207.43,143084.0
2020-11-03 09:30:00,209.1,213.8,208.0,213.71,238446.0,209.1,213.8,208.0,213.71,238446.0
2020-11-03 10:00:00,213.71,214.88,212.75,214.02,280699.0,213.71,214.88,212.75,214.02,280699.0
2020-11-03 10:30:00,214.14,214.6,213.12,213.65,63488.0,214.14,214.6,213.12,213.65,63488.0
2020-11-03 11:00:00,213.6,213.93,211.65,212.73,61543.0,213.6,213.93,211.65,212.73,61543.0
2020-11-03 11:30:00,212.73,213.08,212.16,212.49,68960.0,212.73,213.08,212.16,212.49,68960.0
2020-11-03 12:00:00,212.47,212.88,211.82,212.57,50914.0,212.47,212.88,211.82,212.57,50914.0
2020-11-03 12:30:00,212.68,212.94,211.4,211.4,32961.0,212.68,212.94,211.4,211.4,32961.0
2020-11-03 13:00:00,211.51,211.63,210.58,210.66,35908.0,211.51,211.63,210.58,210.66,35908.0
2020-11-03 13:30:00,210.77,211.04,209.98,210.32,44250.0,210.77,211.04,209.98,210.32,44250.0
2020-11-03 14:00:00,210.24,210.41,209.56,209.75,46629.0,210.24,210.41,209.56,209.75,46629.0
2020-11-03 14:30:00,209.8,211.23,209.65,210.58,64589.0,209.8,211.23,209.65,210.58,64589.0
2020-11-03 15:00:00,210.66,211.31,210.19,211.2,64643.0,210.66,211.31,210.19,211.2,64643.0
2020-11-03 15:30:00,211.34,212.43,211.01,211.01,225700.0,211.34,212.43,211.01,211.01,225700.0
2020-11-04 09:30:00,218.16,221.61,216.5,218.6,465772.0,218.16,221.61,216.5,218.6,465772.0
2020-11-04 10:00:00,218.55,223.77,218.34,221.28,286359.0,218.55,223.77,218.34,221.28,286359.0
2020-11-04 10:30:00,221.42,221.54,218.59,220.68,205104.0,221.42,221.54,218.59,220.68,205104.0
2020-11-04 11:00:00,220.62,220.99,216.27,216.58,146566.0,220.62,220.99,216.27,216.58,146566.0
2020-11-04 11:30:00,216.7,218.47,216.02,218.37,199649.0,216.7,218.47,216.02,218.37,199649.0
2020-11-04 12:00:00,218.35,219.15,218.25,218.76,77313.0,218.35,219.15,218.25,218.76,77313.0
2020-11-04 12:30:00,218.79,218.9,216.92,217.53,137207.0,218.79,218.9,216.92,217.53,137207.0
2020-11-04 13:00:00,217.58,218.03,217.12,217.69,69031.0,217.58,218.03,217.12,217.69,69031.0
2020-11-04 13:30:00,217.67,218.0,216.47,217.0,87391.0,217.67,218.0,216.47,217.0,87391.0
2020-11-04 14:00:00,217.0,218.31,216.62,216.71,122097.0,217.0,218.31,216.62,216.71,122097.0
2020-11-04 14:30:00,216.8,216.81,215.19,215.2,91424.0,216.8,216.81,215.19,215.2,91424.0
2020-11-04 15:00:00,215.27,215.89,214.22,214.22,88523.0,215.27,215.89,214.22,214.22,88523.0
2020-11-04 15:30:00,214.34,215.35,214.25,215.09,352200.0,214.34,215.35,214.25,215.09,352200.0
2020-11-05 09:30:00,220.08,220.32,216.25,216.52,198788.0,220.08,220.32,216.25,216.52,198788.0
2020-11-05 10:00:00,216.51,220.61,216.22,219.61,201465.0,216.51,220.61,216.22,219.61,201465.0
2020-11-05 10:30:00,219.6,219.61,218.2,219.5,91472.0,219.6,219.61,218.2,219.5,91472.0
2020-11-05 11:00:00,219.6,220.92,217.93,218.11,139337.0,219.6,220.92,217.93,218.11,139337.0
2020-11-05 11:30:00,218.22,219.7,218.14,219.06,101747.0,218.22,219.7,218.14,219.06,101747.0
2020-11-05 12:00:00,219.05,220.42,219.0,220.0,49103.0,219.05,220.42,219.0,220.0,49103.0
2020-11-05 12:30:00,220.07,220.15,219.39,219.43,67308.0,220.07,220.15,219.39,219.43,67308.0
2020-11-05 13:00:00,219.4,219.6,218.13,218.49,42719.0,219.4,219.6,218.13,218.49,42719.0
2020-11-05 13:30:00,218.42,218.74,217.94,218.25,53654.0,218.42,218.74,217.94,218.25,53654.0
2020-11-05 14:00:00,218.19,219.22,218.07,219.14,56526.0,218.19,219.22,218.07,219.14,56526.0
2020-11-05 14:30:00,219.19,219.89,218.94,219.43,101684.0,219.19,219.89,218.94,219.43,101684.0
2020-11-05 15:00:00,219.43,219.47,218.33,218.9,84787.0,219.43,219.47,218.33,218.9,84787.0
2020-11-05 15:30:00,218.9,219.5,217.63,219.48,247852.0,218.9,219.5,217.63,219.48,247852.0
2020-11-06 09:30:00,219.12,219.85,216.37,216.61,131225.0,219.12,219.85,216.37,216.61,131225.0
2020-11-06 10:00:00,216.5,217.55,216.36,216.54,65575.0,216.5,217.55,216.36,216.54,65575.0
2020-11-06 10:30:00,216.5,218.51,216.48,218.15,135924.0,216.5,218.51,216.48,218.15,135924.0
2020-11-06 11:00:00,218.26,219.8,218.26,219.4,56057.0,218.26,219.8,218.26,219.4,56057.0
2020-11-06 11:30:00,219.54,219.69,218.54,218.87,42077.0,219.54,219.69,218.54,218.87,42077.0
2020-11-06 12:00:00,219.22,219.87,218.78,219.26,78638.0,219.22,219.87,218.78,219.26,78638.0
2020-11-06 12:30:00,219.29,220.24,219.29,219.89,90472.0,219.29,220.24,219.29,219.89,90472.0
2020-11-06 13:00:00,219.86,221.3,219.84,220.88,62593.0,219.86,221.3,219.84,220.88,62593.0
2020-11-06 13:30:00,220.9,221.42,220.58,221.4,79747.0,220.9,221.42,220.58,221.4,79747.0
2020-11-06 14:00:00,221.41,221.65,221.09,221.35,29785.0,221.41,221.65,221.09,221.35,29785.0
2020-11-06 14:30:00,221.4,221.72,220.5,220.5,55279.0,221.4,221.72,220.5,220.5,55279.0
2020-11-06 15:00:00,220.34,220.51,218.61,219.7,146560.0,220.34,220.51,218.61,219.7,146560.0
2020-11-06 15:30:00,219.6,220.47,219.06,220.28,147861.0,219.6,220.47,219.06,220.28,147861.0
2020-11-09 09:30:00,224.41,225.62,221.5,223.79,257666.0,224.41,225.62,221.5,223.79,257666.0
2020-11-09 10:00:00,223.78,227.57,223.51,227.14,130132.0,223.78,227.57,223.51,227.14,130132.0
2020-11-09 10:30:00,227.25,228.95,226.56,228.8,116908.0,227.25,228.95,226.56,228.8,116908.0
2020-11-09 11:00:00,228.7,229.08,225.9,227.2,59248.0,228.7,229.08,225.9,227.2,59248.0
2020-11-09 11:30:00,227.2,227.72,226.61,227.63,61853.0,227.2,227.72,226.61,227.63,61853.0
2020-11-09 12:00:00,227.59,228.41,226.65,227.9,56100.0,227.59,228.41,226.65,227.9,56100.0
2020-11-09 12:30:00,228.05,228.78,227.13,228.56,48361.0,228.05,228.78,227.13,228.56,48361.0
2020-11-09 13:00:00,228.52,228.82,227.21,227.24,42830.0,228.52,228.82,227.21,227.24,42830.0
2020-11-09 13:30:00,227.29,227.87,226.55,227.16,55826.0,227.29,227.87,226.55,227.16,55826.0
2020-11-09 14:00:00,227.17,227.39,225.67,225.89,56895.0,227.17,227.39,225.67,225.89,56895.0
2020-11-09 14:30:00,226.03,226.26,225.11,225.97,34515.0,226.03,226.26,225.11,225.97,34515.0
2020-11-09 15:00:00,225.87,226.46,225.58,225.83,78071.0,225.87,226.46,225.58,225.83,78071.0
2020-11-09 15:30:00,225.93,226.34,222.83,222.86,279292.0,225.93,226.34,222.83,222.86,279292.0
2020-11-10 09:30:00,223.5,224.74,220.0,221.87,102492.0,223.5,224.74,220.0,221.87,102492.0
2020-11-10 10:00:00,222.04,222.38,218.1,218.63,61721.0,222.04,222.38,218.1,218.63,61721.0
2020-11-10 10:30:00,218.83,219.35,217.56,217.58,54920.0,218.83,219.35,217.56,217.58,54920.0
2020-11-10 11:00:00,217.73,219.0,217.58,218.68,49716.0,217.73,219.0,217.58,218.68,49716.0
2020-11-10 11:30:00,218.68,219.07,217.84,217.96,38482.0,218.68,219.07,217.84,217.96,38482.0
2020-11-10 12:00:00,217.89,219.6,217.88,218.56,34140.0,217.89,219.6,217.88,218.56,34140.0
2020-11-10 12:30:00,218.69,219.73,218.58,218.96,42228.0,218.69,219.73,218.58,218.96,42228.0
2020-11-10 13:00:00,219.03,219.34,216.17,216.4,66937.0,219.03,219.34,216.17,216.4,66937.0
2020-11-10 13:30:00,216.36,217.31,215.82,216.72,72961.0,216.36,217.31,215.82,216.72,72961.0
2020-11-10 14:00:00,216.71,218.0,215.94,215.94,79747.0,216.71,218.0,215.94,215.94,79747.0
2020-11-10 14:30:00,215.8,217.09,215.8,216.16,58026.0,215.8,217.09,215.8,216.16,58026.0
2020-11-10 15:00:00,216.15,216.47,215.43,216.19,90462.0,216.15,216.47,215.43,216.19,90462.0
2020-11-10 15:30:00,216.12,216.59,215.06,215.55,243135.0,216.12,216.59,215.06,215.55,243135.0
2020-11-11 09:30:00,216.66,218.8,214.65,215.59,151269.0,216.66,218.8,214.65,215.59,151269.0
2020-11-11 10:00:00,215.59,215.99,213.65,215.19,99323.0,215.59,215.99,213.65,215.19,99323.0
2020-11-11 10:30:00,215.25,215.65,213.9,214.97,52011.0,215.25,215.65,213.9,214.97,52011.0
2020-11-11 11:00:00,214.98,216.77,214.61,216.5,60592.0,214.98,216.77,214.61,216.5,60592.0
2020-11-11 11:30:00,216.6,216.76,215.99,216.59,37377.0,216.6,216.76,215.99,216.59,37377.0
2020-11-11 12:00:00,216.6,216.94,216.19,216.61,51346.0,216.6,216.94,216.19,216.61,51346.0
2020-11-11 12:30:00,216.6,217.12,215.88,216.0,40466.0,216.6,217.12,215.88,216.0,40466.0
2020-11-11 13:00:00,215.91,216.45,215.8,215.84,45586.0,215.91,216.45,215.8,215.84,45586.0
2020-11-11 13:30:00,215.84,216.44,215.43,215.65,40335.0,215.84,216.44,215.43,215.65,40335.0
2020-11-11 14:00:00,215.61,216.41,215.34,215.47,58489.0,215.61,216.41,215.34,215.47,58489.0
2020-11-11 14:30:00,215.39,216.87,215.27,215.66,49405.0,215.39,216.87,215.27,215.66,49405.0
2020-11-11 15:00:00,215.69,216.69,215.63,216.43,67733.0,215.69,216.69,215.63,216.43,67733.0
2020-11-11 15:30:00,216.39,217.12,216.19,216.73,241189.0,216.39,217.12,216.19,216.73,241189.0
2020-11-12 09:30:00,217.0,220.86,217.0,220.81,135475.0,217.0,220.86,217.0,220.81,135475.0
2020-11-12 10:00:00,220.62,221.32,219.08,219.08,148175.0,220.62,221.32,219.08,219.08,148175.0
2020-11-12 10:30:00,219.16,220.51,219.0,219.25,99311.0,219.16,220.51,219.0,219.25,99311.0
2020-11-12 11:00:00,219.17,219.56,217.64,217.95,38305.0,219.17,219.56,217.64,217.95,38305.0
2020-11-12 11:30:00,217.95,218.52,216.9,218.45,57144.0,217.95,218.52,216.9,218.45,57144.0
2020-11-12 12:00:00,218.37,218.37,217.66,218.02,339466.0,218.37,218.37,217.66,218.02,339466.0
2020-11-12 12:30:00,218.2,218.66,217.56,218.05,47597.0,218.2,218.66,217.56,218.05,47597.0
2020-11-12 13:00:00,218.1,218.17,217.23,217.5,127241.0,218.1,218.17,217.23,217.5,127241.0
2020-11-12 13:30:00,217.33,218.68,217.2,218.41,104605.0,217.33,218.68,217.2,218.41,104605.0
2020-11-12 14:00:00,218.43,218.54,217.97,218.22,46010.0,218.43,218.54,217.97,218.22,46010.0
2020-11-12 14:30:00,218.13,218.33,217.62,217.97,85266.0,218.13,218.33,217.62,217.97,85266.0
2020-11-12 15:00:00,217.97,218.39,217.73,218.0,54512.0,217.97,218.39,217.73,218.0,54512.0
2020-11-12 15:30:00,218.0,218.44,217.39,218.19,203051.0,218.0,218.44,217.39,218.19,203051.0
2020-11-13 09:30:00,222.28,223.43,219.64,222.32,194897.0,222.28,223.43,219.64,222.32,194897.0
2020-11-13 10:00:00,222.28,225.09,222.21,223.97,135848.0,222.28,225.09,222.21,223.97,135848.0
2020-11-13 10:30:00,224.03,224.85,223.62,224.13,78618.0,224.03,224.85,223.62,224.13,78618.0
2020-11-13 11:00:00,224.06,226.42,223.31,226.08,140173.0,224.06,226.42,223.31,226.08,140173.0
2020-11-13 11:30:00,225.98,226.63,225.4,226.28,37262.0,225.98,226.63,225.4,226.28,37262.0
2020-11-13 12:00:00,226.38,226.94,225.81,226.78,65761.0,226.38,226.94,225.81,226.78,65761.0
2020-11-13 12:30:00,226.81,227.1,226.28,227.1,57800.0,226.81,227.1,226.28,227.1,57800.0
2020-11-13 13:00:00,227.07,227.27,226.0,226.15,55863.0,227.07,227.27,226.0,226.15,55863.0
2020-11-13 13:30:00,226.2,226.41,225.51,225.66,40855.0,226.2,226.41,225.51,225.66,40855.0
2020-11-13 14:00:00,225.64,226.53,225.54,226.46,50756.0,225.64,226.53,225.54,226.46,50756.0
2020-11-13 14:30:00,226.49,226.88,226.38,226.78,32145.0,226.49,226.88,226.38,226.78,32145.0
2020-11-13 15:00:00,226.7,226.77,225.8,226.07,56493.0,226.7,226.77,225.8,226.07,56493.0
2020-11-13 15:30:00,226.02,226.58,225.43,225.73,143339.0,226.02,226.58,225.43,225.73,143339.0
2020-11-16 09:30:00,225.99,227.36,223.29,224.19,105674.0,225.99,227.36,223.29,224.19,105674.0
2020-11-16 10:00:00,224.08,225.15,223.69,224.12,49025.0,224.08,225.15,223.69,224.12,49025.0
2020-11-16 10:30:00,224.23,224.23,222.73,223.95,51741.0,224.23,224.23,222.73,223.95,51741.0
2020-11-16 11:00:00,223.94,224.41,222.54,222.75,71851.0,223.94,224.41,222.54,222.75,71851.0
2020-11-16 11:30:00,222.75,223.02,221.79,222.56,85049.0,222.75,223.02,221.79,222.56,85049.0
2020-11-16 12:00:00,222.66,222.79,222.0,222.65,42159.0,222.66,222.79,222.0,222.65,42159.0
2020-11-16 12:30:00,222.71,222.9,222.2,222.47,49411.0,222.71,222.9,222.2,222.47,49411.0
2020-11-16 13:00:00,222.41,223.4,222.32,223.25,55603.0,222.41,223.4,222.32,223.25,55603.0
2020-11-16 13:30:00,223.25,224.09,223.21,223.91,54542.0,223.25,224.09,223.21,223.91,54542.0
2020-11-16 14:00:00,223.84,223.96,223.05,223.83,70365.0,223.84,223.96,223.05,223.83,70365.0
2020-11-16 14:30:00,223.81,224.61,223.32,223.84,32193.0,223.81,224.61,223.32,223.84,32193.0
2020-11-16 15:00:00,223.83,224.52,223.05,224.03,37792.0,223.83,224.52,223.05,224.03,37792.0
2020-11-16 15:30:00,224.05,224.51,223.62,224.51,129836.0,224.05,224.51,223.62,224.51,129836.0
2020-11-17 09:30:00,222.29,223.35,218.23,221.5,194894.0,222.29,223.35,218.23,221.5,194894.0
2020-11-17 10:00:00,221.78,223.14,221.12,222.37,176470.0,221.78,223.14,221.12,222.37,176470.0
2020-11-17 10:30:00,222.5,223.26,222.19,223.01,48089.0,222.5,223.26,222.19,223.01,48089.0
2020-11-17 11:00:00,223.08,223.43,221.65,222.49,52870.0,223.08,223.43,221.65,222.49,52870.0
2020-11-17 11:30:00,222.23,222.49,221.1,221.71,64835.0,222.23,222.49,221.1,221.71,64835.0
2020-11-17 12:00:00,221.65,223.19,221.51,223.0,38027.0,221.65,223.19,221.51,223.0,38027.0
2020-11-17 12:30:00,222.9,222.97,222.24,222.38,39827.0,222.9,222.97,222.24,222.38,39827.0
2020-11-17 13:00:00,222.31,223.29,221.91,222.74,42834.0,222.31,223.29,221.91,222.74,42834.0
2020-11-17 13:30:00,222.82,223.21,222.05,222.3,40551.0,222.82,223.21,222.05,222.3,40551.0
2020-11-17 14:00:00,222.25,222.41,221.53,221.83,59175.0,222.25,222.41,221.53,221.83,59175.0
2020-11-17 14:30:00,221.94,222.55,221.88,222.13,47583.0,221.94,222.55,221.88,222.13,47583.0
2020-11-17 15:00:00,222.13,222.75,222.01,222.74,73641.0,222.13,222.75,222.01,222.74,73641.0
2020-11-17 15:30:00,222.75,223.35,222.33,223.05,151565.0,222.75,223.35,222.33,223.05,151565.0
2020-11-18 09:30:00,223.31,223.77,219.32,219.93,215488.0,223.31,223.77,219.32,219.93,215488.0
2020-11-18 10:00:00,219.65,220.31,218.0,219.64,182027.0,219.65,220.31,218.0,219.64,182027.0
2020-11-18 10:30:00,219.68,220.94,219.33,220.28,68765.0,219.68,220.94,219.33,220.28,68765.0
2020-11-18 11:00:00,220.32,220.79,220.07,220.79,67687.0,220.32,220.79,220.07,220.79,67687.0
2020-11-18 11:30:00,220.79,221.25,219.91,220.36,103365.0,220.79,221.25,219.91,220.36,103365.0
2020-11-18 12:00:00,220.36,220.85,219.95,220.68,85576.0,220.36,220.85,219.95,220.68,85576.0
2020-11-18 12:30:00,220.68,220.72,218.8,219.46,108636.0,220.68,220.72,218.8,219.46,108636.0
2020-11-18 13:00:00,219.46,219.62,218.5,219.39,125777.0,219.46,219.62,218.5,219.39,125777.0
2020-11-18 13:30:00,219.31,219.53,218.01,218.19,114204.0,219.31,219.53,218.01,218.19,114204.0
2020-11-18 14:00:00,218.12,218.84,217.39,218.24,108779.0,218.12,218.84,217.39,218.24,108779.0
2020-11-18 14:30:00,218.16,218.36,217.5,218.0,77880.0,218.16,218.36,217.5,218.0,77880.0
2020-11-18 15:00:00,218.04,218.68,217.75,217.82,80493.0,218.04,218.68,217.75,217.82,80493.0
2020-11-18 15:30:00,217.82,217.82,216.34,216.34,355779.0,217.82,217.82,216.34,216.34,355779.0
2020-11-19 09:30:00,216.42,218.15,215.39,217.01,161041.0,216.42,218.15,215.39,217.01,161041.0
2020-11-19 10:00:00,216.86,217.81,215.12,215.26,104604.0,216.86,217.81,215.12,215.26,104604.0
2020-11-19 10:30:00,215.22,217.6,215.05,217.59,73001.0,215.22,217.6,215.05,217.59,73001.0
2020-11-19 11:00:00,217.48,217.93,216.01,216.61,70568.0,217.48,217.93,216.01,216.61,70568.0
2020-11-19 11:30:00,216.75,216.93,215.15,215.39,63517.0,216.75,216.93,215.15,215.39,63517.0
2020-11-19 12:00:00,215.51,216.0,215.08,215.27,48959.0,215.51,216.0,215.08,215.27,48959.0
2020-11-19 12:30:00,215.16,215.67,214.37,214.62,93158.0,215.16,215.67,214.37,214.62,93158.0
2020-11-19 13:00:00,214.65,214.92,213.91,214.15,60943.0,214.65,214.92,213.91,214.15,60943.0
2020-11-19 13:30:00,214.14,214.69,213.54,213.56,76437.0,214.14,214.69,213.54,213.56,76437.0
2020-11-19 14:00:00,213.55,214.35,213.02,214.35,114024.0,213.55,214.35,213.02,214.35,114024.0
2020-11-19 14:30:00,214.4,214.55,213.23,213.25,63540.0,214.4,214.55,213.23,213.25,63540.0
2020-11-19 15:00:00,213.31,213.89,213.03,213.5,128202.0,213.31,213.89,213.03,213.5,128202.0
2020-11-19 15:30:00,213.59,213.66,211.39,211.97,521676.0,213.59,213.66,211.39,211.97,521676.0
2020-11-20 09:30:00,212.14,213.05,210.04,212.71,330173.0,212.14,213.05,210.04,212.71,330173.0
2020-11-20 10:00:00,212.75,214.66,211.64,214.04,154389.0,212.75,214.66,211.64,214.04,154389.0
2020-11-20 10:30:00,214.09,215.73,213.4,215.73,112531.0,214.09,215.73,213.4,215.73,112531.0
2020-11-20 11:00:00,215.75,216.67,215.35,216.52,84319.0,215.75,216.67,215.35,216.52,84319.0
2020-11-20 11:30:00,216.52,217.23,215.71,216.63,61765.0,216.52,217.23,215.71,216.63,61765.0
2020-11-20 12:00:00,216.65,217.17,215.74,216.1,62587.0,216.65,217.17,215.74,216.1,62587.0
2020-11-20 12:30:00,216.08,216.56,215.45,215.87,52665.0,216.08,216.56,215.45,215.87,52665.0
2020-11-20 13:00:00,215.86,216.55,215.44,216.42,39653.0,215.86,216.55,215.44,216.42,39653.0
2020-11-20 13:30:00,216.36,216.72,216.1,216.37,45176.0,216.36,216.72,216.1,216.37,45176.0
2020-11-20 14:00:00,216.35,216.36,215.71,216.0,44698.0,216.35,216.36,215.71,216.0,44698.0
2020-11-20 14:30:00,215.89,216.14,215.08,215.08,50918.0,215.89,216.14,215.08,215.08,50918.0
2020-11-20 15:00:00,215.12,215.29,214.38,214.53,83151.0,215.12,215.29,214.38,214.53,83151.0
2020-11-20 15:30:00,214.53,215.71,214.29,215.12,235280.0,214.53,215.71,214.29,215.12,235280.0
2020-11-23 09:30:00,216.78,217.81,215.32,215.46,221099.0,216.78,217.81,215.32,215.46,221099.0
2020-11-23 10:00:00,215.61,217.3,215.51,215.79,140560.0,215.61,217.3,215.51,215.79,140560.0
2020-11-23 10:30:00,215.79,216.37,215.13,216.04,153816.0,215.79,216.37,215.13,216.04,153816.0
2020-11-23 11:00:00,216.08,216.37,214.14,214.63,99513.0,216.08,216.37,214.14,214.63,99513.0
2020-11-23 11:30:00,214.63,216.5,214.51,216.33,89817.0,214.63,216.5,214.51,216.33,89817.0
2020-11-23 12:00:00,216.29,216.95,215.65,216.55,49334.0,216.29,216.95,215.65,216.55,49334.0
2020-11-23 12:30:00,216.68,217.09,216.05,216.37,38780.0,216.68,217.09,216.05,216.37,38780.0
2020-11-23 13:00:00,216.49,216.66,215.96,216.3,44592.0,216.49,216.66,215.96,216.3,44592.0
2020-11-23 13:30:00,216.27,216.45,215.79,216.05,46639.0,216.27,216.45,215.79,216.05,46639.0
2020-11-23 14:00:00,216.05,216.53,215.9,216.37,32176.0,216.05,216.53,215.9,216.37,32176.0
2020-11-23 14:30:00,216.39,217.45,216.34,217.4,54449.0,216.39,217.45,216.34,217.4,54449.0
2020-11-23 15:00:00,217.39,218.29,217.37,217.46,85110.0,217.39,218.29,217.37,217.46,85110.0
2020-11-23 15:30:00,217.49,218.22,217.16,218.03,156341.0,217.49,218.22,217.16,218.03,156341.0
2020-11-24 09:30:00,215.98,219.47,215.52,217.77,163950.0,215.98,219.47,215.52,217.77,163950.0
2020-11-24 10:00:00,217.57,217.8,216.0,216.35,78649.0,217.57,217.8,216.0,216.35,78649.0
2020-11-24 10:30:00,216.38,216.64,215.21,215.73,102473.0,216.38,216.64,215.21,215.73,102473.0
2020-11-24 11:00:00,215.62,216.91,215.13,216.65,94460.0,215.62,216.91,215.13,216.65,94460.0
2020-11-24 11:30:00,216.66,216.87,215.68,216.38,74288.0,216.66,216.87,215.68,216.38,74288.0
2020-11-24 12:00:00,216.26,216.4,215.63,216.21,71958.0,216.26,216.4,215.63,216.21,71958.0
2020-11-24 12:30:00,216.19,216.89,215.82,216.84,56467.0,216.19,216.89,215.82,216.84,56467.0
2020-11-24 13:00:00,216.84,216.88,215.68,215.84,87521.0,216.84,216.88,215.68,215.84,87521.0
2020-11-24 13:30:00,215.89,216.77,215.44,215.8,112512.0,215.89,216.77,215.44,215.8,112512.0
2020-11-24 14:00:00,215.87,216.51,215.85,216.42,55519.0,215.87,216.51,215.85,216.42,55519.0
2020-11-24 14:30:00,216.4,217.4,216.25,217.19,110978.0,216.4,217.4,216.25,217.19,110978.0
2020-11-24 15:00:00,217.19,217.48,216.67,217.38,135613.0,217.19,217.48,216.67,217.38,135613.0
2020-11-24 15:30:00,217.39,217.56,216.11,216.51,166743.0,217.39,217.56,216.11,216.51,166743.0
2020-11-25 09:30:00,217.87,220.5,215.84,220.5,136470.0,217.87,220.5,215.84,220.5,136470.0
2020-11-25 10:00:00,220.54,220.54,218.6,218.7,104508.0,220.54,220.54,218.6,218.7,104508.0
2020-11-25 10:30:00,218.68,219.06,217.54,217.67,81412.0,218.68,219.06,217.54,217.67,81412.0
2020-11-25 11:00:00,217.72,217.72,216.75,217.1,77131.0,217.72,217.72,216.75,217.1,77131.0
2020-11-25 11:30:00,217.18,217.88,216.97,217.78,90363.0,217.18,217.88,216.97,217.78,90363.0
2020-11-25 12:00:00,217.78,217.86,216.94,217.16,44846.0,217.78,217.86,216.94,217.16,44846.0
2020-11-25 12:30:00,217.43,217.85,217.14,217.3,44444.0,217.43,217.85,217.14,217.3,44444.0
2020-11-25 13:00:00,217.27,218.11,216.84,217.86,89810.0,217.27,218.11,216.84,217.86,89810.0
2020-11-25 13:30:00,217.9,218.2,217.81,217.85,33783.0,217.9,218.2,217.81,217.85,33783.0
2020-11-25 14:00:00,217.91,218.16,217.59,217.84,45310.0,217.91,218.16,217.59,217.84,45310.0
2020-11-25 14:30:00,217.88,218.02,217.79,218.0,45854.0,217.88,218.02,217.79,218.0,45854.0
2020-11-25 15:00:00,218.01,218.47,217.62,218.31,68247.0,218.01,218.47,217.62,218.31,68247.0
2020-11-25 15:30:00,218.06,218.64,217.83,218.13,121724.0,218.06,218.64,217.83,218.13,121724.0
2020-11-27 09:30:00,219.61,222.65,219.61,222.5,109007.0,219.61,222.65,219.61,222.5,109007.0
2020-11-27 10:00:00,222.57,224.08,222.23,223.89,64815.0,222.57,224.08,222.23,223.89,64815.0
2020-11-27 10:30:00,223.9,225.21,223.38,223.44,83783.0,223.9,225.21,223.38,223.44,83783.0
2020-11-27 11:00:00,223.39,224.96,223.39,224.79,51732.0,223.39,224.96,223.39,224.79,51732.0
2020-11-27 11:30:00,224.8,225.23,224.1,224.65,66830.0,224.8,225.23,224.1,224.65,66830.0
2020-11-27 12:00:00,224.63,225.85,224.63,225.84,74946.0,224.63,225.85,224.63,225.84,74946.0
2020-11-27 12:30:00,225.8,226.72,225.59,226.7,172072.0,225.8,226.72,225.59,226.7,172072.0
2020-11-30 09:30:00,231.0,232.17,227.0,227.0,217272.0,231.0,232.17,227.0,227.0,217272.0
2020-11-30 10:00:00,227.04,228.5,226.5,227.69,110455.0,227.04,228.5,226.5,227.69,110455.0
2020-11-30 10:30:00,227.83,227.92,225.56,225.67,78031.0,227.83,227.92,225.56,225.67,78031.0
2020-11-30 11:00:00,225.7,226.39,224.89,225.19,77728.0,225.7,226.39,224.89,225.19,77728.0
2020-11-30 11:30:00,225.22,225.75,224.7,225.29,56070.0,225.22,225.75,224.7,225.29,56070.0
2020-11-30 12:00:00,225.23,226.12,224.97,225.75,37407.0,225.23,226.12,224.97,225.75,37407.0
2020-11-30 12:30:00,225.7,225.7,224.7,225.29,50431.0,225.7,225.7,224.7,225.29,50431.0
2020-11-30 13:00:00,225.25,226.11,225.22,225.76,47072.0,225.25,226.11,225.22,225.76,47072.0
2020-11-30 13:30:00,225.81,225.84,224.3,224.49,50084.0,225.81,225.84,224.3,224.49,50084.0
2020-11-30 14:00:00,224.5,225.63,224.43,225.4,43339.0,224.5,225.63,224.43,225.4,43339.0
2020-11-30 14:30:00,225.39,225.99,225.09,225.99,29759.0,225.39,225.99,225.09,225.99,29759.0
2020-11-30 15:00:00,226.06,226.95,225.28,225.46,86604.0,226.06,226.95,225.28,225.46,86604.0
2020-11-30 15:30:00,225.46,228.17,225.38,227.95,342249.0,225.46,228.17,225.38,227.95,342249.0
2020-12-01 09:30:00,227.24,228.5,226.02,226.76,129520.0,227.24,228.5,226.02,226.76,129520.0
2020-12-01 10:00:00,226.75,229.5,226.29,229.16,108969.0,226.75,229.5,226.29,229.16,108969.0
2020-12-01 10:30:00,229.05,229.9,228.82,229.54,68944.0,229.05,229.9,228.82,229.54,68944.0
2020-12-01 11:00:00,229.65,230.56,229.35,229.5,121913.0,229.65,230.56,229.35,229.5,121913.0
2020-12-01 11:30:00,229.52,230.05,228.14,228.38,43347.0,229.52,230.05,228.14,228.38,43347.0
2020-12-01 12:00:00,228.37,229.63,228.28,229.4,64400.0,228.37,229.63,228.28,229.4,64400.0
2020-12-01 12:30:00,229.49,229.49,228.15,228.43,58590.0,229.49,229.49,228.15,228.43,58590.0
2020-12-01 13:00:00,228.5,229.45,227.86,229.45,49013.0,228.5,229.45,227.86,229.45,49013.0
2020-12-01 13:30:00,229.41,229.53,228.76,229.34,60751.0,229.41,229.53,228.76,229.34,60751.0
2020-12-01 14:00:00,229.33,230.05,229.24,229.97,42462.0,229.33,230.05,229.24,229.97,42462.0
2020-12-01 14:30:00,229.92,230.32,229.42,229.89,38740.0,229.92,230.32,229.42,229.89,38740.0
2020-12-01 15:00:00,229.94,230.5,229.64,230.29,67980.0,229.94,230.5,229.64,230.29,67980.0
2020-12-01 15:30:00,230.27,230.44,229.68,230.31,162426.0,230.27,230.44,229.68,230.31,162426.0
2020-12-02 09:30:00,230.3,230.48,228.4,229.6,222359.0,230.3,230.48,228.4,229.6,222359.0
2020-12-02 10:00:00,229.55,230.24,228.76,230.1,87601.0,229.55,230.24,228.76,230.1,87601.0
2020-12-02 10:30:00,230.11,230.62,229.63,229.78,72221.0,230.11,230.62,229.63,229.78,72221.0
2020-12-02 11:00:00,229.83,231.44,229.82,231.17,53425.0,229.83,231.44,229.82,231.17,53425.0
2020-12-02 11:30:00,231.14,232.0,231.08,231.83,103138.0,231.14,232.0,231.08,231.83,103138.0
2020-12-02 12:00:00,231.86,232.42,231.31,232.26,89298.0,231.86,232.42,231.31,232.26,89298.0
2020-12-02 12:30:00,232.27,232.45,230.52,230.81,89359.0,232.27,232.45,230.52,230.81,89359.0
2020-12-02 13:00:00,230.87,230.87,229.07,229.07,42941.0,230.87,230.87,229.07,229.07,42941.0
2020-12-02 13:30:00,229.05,229.15,227.38,227.65,41826.0,229.05,229.15,227.38,227.65,41826.0
2020-12-02 14:00:00,227.61,228.94,227.31,228.0,59351.0,227.61,228.94,227.31,228.0,59351.0
2020-12-02 14:30:00,227.91,228.53,227.11,227.51,60116.0,227.91,228.53,227.11,227.51,60116.0
2020-12-02 15:00:00,227.6,227.77,226.48,226.58,65048.0,227.6,227.77,226.48,226.58,65048.0
2020-12-02 15:30:00,226.65,227.62,226.32,226.7,158467.0,226.65,227.62,226.32,226.7,158467.0
2020-12-03 09:30:00,226.4,229.05,226.0,226.51,50450.0,226.4,229.05,226.0,226.51,50450.0
2020-12-03 10:00:00,226.5,228.7,226.46,227.25,45223.0,226.5,228.7,226.46,227.25,45223.0
2020-12-03 10:30:00,227.29,227.51,225.49,225.57,38640.0,227.29,227.51,225.49,225.57,38640.0
2020-12-03 11:00:00,225.65,226.0,225.39,225.85,36947.0,225.65,226.0,225.39,225.85,36947.0
2020-12-03 11:30:00,225.77,225.82,224.91,224.99,34873.0,225.77,225.82,224.91,224.99,34873.0
2020-12-03 12:00:00,225.07,225.37,224.71,224.95,65826.0,225.07,225.37,224.71,224.95,65826.0
2020-12-03 12:30:00,225.03,225.43,224.87,225.18,43454.0,225.03,225.43,224.87,225.18,43454.0
2020-12-03 13:00:00,225.11,225.44,225.0,225.31,55016.0,225.11,225.44,225.0,225.31,55016.0
2020-12-03 13:30:00,225.3,225.95,225.0,225.62,54541.0,225.3,225.95,225.0,225.62,54541.0
2020-12-03 14:00:00,225.68,226.31,225.36,225.78,42763.0,225.68,226.31,225.36,225.78,42763.0
2020-12-03 14:30:00,225.87,226.95,225.68,226.76,33725.0,225.87,226.95,225.68,226.76,33725.0
2020-12-03 15:00:00,226.76,227.33,226.59,227.06,52188.0,226.76,227.33,226.59,227.06,52188.0
2020-12-03 15:30:00,227.09,227.72,226.17,226.87,184852.0,227.09,227.72,226.17,226.87,184852.0
2020-12-04 09:30:00,227.32,229.2,225.59,228.6,57450.0,227.32,229.2,225.59,228.6,57450.0
2020-12-04 10:00:00,228.56,230.21,228.26,228.69,32615.0,228.56,230.21,228.26,228.69,32615.0
2020-12-04 10:30:00,228.78,229.05,228.21,228.41,35631.0,228.78,229.05,228.21,228.41,35631.0
2020-12-04 11:00:00,228.46,228.46,227.45,228.13,24734.0,228.46,228.46,227.45,228.13,24734.0
2020-12-04 11:30:00,228.27,228.92,227.57,228.89,27929.0,228.27,228.92,227.57,228.89,27929.0
2020-12-04 12:00:00,228.98,229.03,227.94,227.96,31951.0,228.98,229.03,227.94,227.96,31951.0
2020-12-04 12:30:00,227.95,228.24,227.8,227.92,20085.0,227.95,228.24,227.8,227.92,20085.0
2020-12-04 13:00:00,228.24,228.45,227.72,227.72,22218.0,228.24,228.45,227.72,227.72,22218.0
2020-12-04 13:30:00,227.73,228.16,227.65,228.0,25181.0,227.73,228.16,227.65,228.0,25181.0
2020-12-04 14:00:00,227.98,228.55,227.77,228.02,38237.0,227.98,228.55,227.77,228.02,38237.0
2020-12-04 14:30:00,228.0,228.2,227.55,227.7,64527.0,228.0,228.2,227.55,227.7,64527.0
2020-12-04 15:00:00,227.8,228.0,227.46,227.79,34946.0,227.8,228.0,227.46,227.79,34946.0
2020-12-04 15:30:00,227.86,228.39,227.67,228.24,70464.0,227.86,228.39,227.67,228.24,70464.0
2020-12-07 09:30:00,231.0,231.42,229.04,229.83,106587.0,231.0,231.42,229.04,229.83,106587.0
2020-12-07 10:00:00,229.9,230.32,227.38,228.01,105129.0,229.9,230.32,227.38,228.01,105129.0
2020-12-07 10:30:00,228.19,228.65,227.06,227.27,49378.0,228.19,228.65,227.06,227.27,49378.0
2020-12-07 11:00:00,227.37,228.62,226.89,228.6,55970.0,227.37,228.62,226.89,228.6,55970.0
2020-12-07 11:30:00,228.72,228.93,228.17,228.36,41862.0,228.72,228.93,228.17,228.36,41862.0
2020-12-07 12:00:00,228.34,228.45,227.31,227.31,28194.0,228.34,228.45,227.31,227.31,28194.0
2020-12-07 12:30:00,227.3,227.44,226.33,226.59,29040.0,227.3,227.44,226.33,226.59,29040.0
2020-12-07 13:00:00,226.63,227.53,226.19,227.43,94555.0,226.63,227.53,226.19,227.43,94555.0
2020-12-07 13:30:00,227.39,227.8,227.1,227.2,32414.0,227.39,227.8,227.1,227.2,32414.0
2020-12-07 14:00:00,227.25,227.25,226.13,226.16,20829.0,227.25,227.25,226.13,226.16,20829.0
2020-12-07 14:30:00,226.08,226.5,225.53,225.57,24811.0,226.08,226.5,225.53,225.57,24811.0
2020-12-07 15:00:00,225.59,226.02,225.12,225.9,40868.0,225.59,226.02,225.12,225.9,40868.0
2020-12-07 15:30:00,226.0,227.24,225.76,227.06,85800.0,226.0,227.24,225.76,227.06,85800.0
2020-12-08 09:30:00,228.35,228.89,225.4,226.11,125537.0,228.35,228.89,225.4,226.11,125537.0
2020-12-08 10:00:00,226.08,226.35,225.58,226.14,45811.0,226.08,226.35,225.58,226.14,45811.0
2020-12-08 10:30:00,226.05,227.15,225.94,226.87,28436.0,226.05,227.15,225.94,226.87,28436.0
2020-12-08 11:00:00,226.91,227.6,226.45,227.1,50901.0,226.91,227.6,226.45,227.1,50901.0
2020-12-08 11:30:00,226.89,227.19,226.56,227.1,41918.0,226.89,227.19,226.56,227.1,41918.0
2020-12-08 12:00:00,227.09,227.5,226.92,227.5,40144.0,227.09,227.5,226.92,227.5,40144.0
2020-12-08 12:30:00,227.48,227.6,226.83,226.97,20886.0,227.48,227.6,226.83,226.97,20886.0
2020-12-08 13:00:00,227.01,227.43,226.81,227.18,51190.0,227.01,227.43,226.81,227.18,51190.0
2020-12-08 13:30:00,227.2,227.2,226.32,226.51,33863.0,227.2,227.2,226.32,226.51,33863.0
2020-12-08 14:00:00,226.46,227.45,226.44,227.08,39819.0,226.46,227.45,226.44,227.08,39819.0
2020-12-08 14:30:00,227.12,227.6,226.75,227.4,30404.0,227.12,227.6,226.75,227.4,30404.0
2020-12-08 15:00:00,227.37,228.41,227.36,228.26,50444.0,227.37,228.41,227.36,228.26,50444.0
2020-12-08 15:30:00,228.19,230.2,228.18,230.03,154094.0,228.19,230.2,228.18,230.03,154094.0
2020-12-09 09:30:00,229.89,231.0,226.33,226.41,100044.0,229.89,231.0,226.33,226.41,100044.0
2020-12-09 10:00:00,226.41,226.69,225.5,225.75,94041.0,226.41,226.69,225.5,225.75,94041.0
2020-12-09 10:30:00,225.68,226.34,225.09,225.57,79357.0,225.68,226.34,225.09,225.57,79357.0
2020-12-09 11:00:00,225.57,226.11,224.82,225.9,61663.0,225.57,226.11,224.82,225.9,61663.0
2020-12-09 11:30:00,225.95,226.27,224.79,225.06,48860.0,225.95,226.27,224.79,225.06,48860.0
2020-12-09 12:00:00,225.06,225.35,224.4,224.48,34555.0,225.06,225.35,224.4,224.48,34555.0
2020-12-09 12:30:00,224.45,224.47,223.08,223.21,60026.0,224.45,224.47,223.08,223.21,60026.0
2020-12-09 13:00:00,223.11,223.11,221.39,221.5,72948.0,223.11,223.11,221.39,221.5,72948.0
2020-12-09 13:30:00,221.51,222.42,221.31,222.06,73322.0,221.51,222.42,221.31,222.06,73322.0
2020-12-09 14:00:00,222.19,222.95,221.89,222.4,58336.0,222.19,222.95,221.89,222.4,58336.0
2020-12-09 14:30:00,222.46,223.08,222.23,222.82,147015.0,222.46,223.08,222.23,222.82,147015.0
2020-12-09 15:00:00,222.89,223.23,222.27,222.35,67442.0,222.89,223.23,222.27,222.35,67442.0
2020-12-09 15:30:00,222.36,224.71,222.2,224.38,237441.0,222.36,224.71,222.2,224.38,237441.0
2020-12-10 09:30:00,224.81,224.89,222.89,224.16,110584.0,224.81,224.89,222.89,224.16,110584.0
2020-12-10 10:00:00,224.09,224.43,223.0,223.32,92990.0,224.09,224.43,223.0,223.32,92990.0
2020-12-10 10:30:00,223.37,223.42,222.1,223.12,61558.0,223.37,223.42,222.1,223.12,61558.0
2020-12-10 11:00:00,223.12,223.99,223.01,223.56,61518.0,223.12,223.99,223.01,223.56,61518.0
2020-12-10 11:30:00,223.6,223.69,222.91,223.01,49735.0,223.6,223.69,222.91,223.01,49735.0
2020-12-10 12:00:00,223.0,223.88,222.95,223.73,59637.0,223.0,223.88,222.95,223.73,59637.0
2020-12-10 12:30:00,223.79,224.12,223.44,223.68,57135.0,223.79,224.12,223.44,223.68,57135.0
2020-12-10 13:00:00,223.67,223.81,223.1,223.38,40374.0,223.67,223.81,223.1,223.38,40374.0
2020-12-10 13:30:00,223.46,223.48,222.96,223.14,29866.0,223.46,223.48,222.96,223.14,29866.0
2020-12-10 14:00:00,223.16,223.36,221.7,221.98,66899.0,223.16,223.36,221.7,221.98,66899.0
2020-12-10 14:30:00,221.96,222.93,221.94,222.78,41531.0,221.96,222.93,221.94,222.78,41531.0
2020-12-10 15:00:00,223.01,223.55,222.85,223.47,52368.0,223.01,223.55,222.85,223.47,52368.0
2020-12-10 15:30:00,223.47,224.46,223.41,224.04,136481.0,223.47,224.46,223.41,224.04,136481.0
2020-12-11 09:30:00,224.1,224.56,222.92,223.46,49105.0,224.1,224.56,222.92,223.46,49105.0
2020-12-11 10:00:00,223.35,224.02,223.04,223.83,39438.0,223.35,224.02,223.04,223.83,39438.0
2020-12-11 10:30:00,223.92,224.25,222.64,222.97,32722.0,223.92,224.25,222.64,222.97,32722.0
2020-12-11 11:00:00,222.92,223.09,222.22,222.65,101340.0,222.92,223.09,222.22,222.65,101340.0
2020-12-11 11:30:00,222.62,222.9,221.46,221.84,40704.0,222.62,222.9,221.46,221.84,40704.0
2020-12-11 12:00:00,221.75,222.2,221.44,221.57,25434.0,221.75,222.2,221.44,221.57,25434.0
2020-12-11 12:30:00,221.63,221.63,220.93,220.97,53231.0,221.63,221.63,220.93,220.97,53231.0
2020-12-11 13:00:00,220.99,221.64,220.93,221.49,41209.0,220.99,221.64,220.93,221.49,41209.0
2020-12-11 13:30:00,221.58,222.71,221.38,222.71,144560.0,221.58,222.71,221.38,222.71,144560.0
2020-12-11 14:00:00,222.79,223.19,222.22,223.16,35083.0,222.79,223.19,222.22,223.16,35083.0
2020-12-11 14:30:00,223.18,223.91,223.1,223.8,76339.0,223.18,223.91,223.1,223.8,76339.0
2020-12-11 15:00:00,223.79,224.23,223.7,223.99,36535.0,223.79,224.23,223.7,223.99,36535.0
2020-12-11 15:30:00,223.97,224.29,223.69,224.17,158434.0,223.97,224.29,223.69,224.17,158434.0
2020-12-14 09:30:00,226.69,230.57,226.42,230.46,195886.0,226.69,230.57,226.42,230.46,195886.0
2020-12-14 10:00:00,230.31,232.7,230.29,231.94,124033.0,230.31,232.7,230.29,231.94,124033.0
2020-12-14 10:30:00,231.93,232.91,231.71,232.52,77848.0,231.93,232.91,231.71,232.52,77848.0
2020-12-14 11:00:00,232.41,233.47,232.22,232.45,56280.0,232.41,233.47,232.22,232.45,56280.0
2020-12-14 11:30:00,232.44,232.99,231.38,232.82,47977.0,232.44,232.99,231.38,232.82,47977.0
2020-12-14 12:00:00,232.67,232.92,232.0,232.22,41415.0,232.67,232.92,232.0,232.22,41415.0
2020-12-14 12:30:00,232.03,232.31,231.23,231.45,38073.0,232.03,232.31,231.23,231.45,38073.0
2020-12-14 13:00:00,231.55,231.67,230.87,230.93,31707.0,231.55,231.67,230.87,230.93,31707.0
2020-12-14 13:30:00,230.84,230.85,230.06,230.6,53958.0,230.84,230.85,230.06,230.6,53958.0
2020-12-14 14:00:00,230.71,230.88,229.8,229.98,54349.0,230.71,230.88,229.8,229.98,54349.0
2020-12-14 14:30:00,229.98,230.16,229.05,229.91,41185.0,229.98,230.16,229.05,229.91,41185.0
2020-12-14 15:00:00,229.95,230.09,229.0,229.31,65147.0,229.95,230.09,229.0,229.31,65147.0
2020-12-14 15:30:00,229.27,229.32,227.71,228.11,130068.0,229.27,229.32,227.71,228.11,130068.0
2020-12-15 09:30:00,229.7,230.6,226.57,228.1,84970.0,229.7,230.6,226.57,228.1,84970.0
2020-12-15 10:00:00,228.26,228.45,226.88,227.83,35902.0,228.26,228.45,226.88,227.83,35902.0
2020-12-15 10:30:00,228.0,228.47,227.22,227.5,89738.0,228.0,228.47,227.22,227.5,89738.0
2020-12-15 11:00:00,227.45,227.55,226.11,226.39,24393.0,227.45,227.55,226.11,226.39,24393.0
2020-12-15 11:30:00,226.27,227.06,226.0,226.97,40404.0,226.27,227.06,226.0,226.97,40404.0
2020-12-15 12:00:00,226.97,227.95,226.9,227.89,97177.0,226.97,227.95,226.9,227.89,97177.0
2020-12-15 12:30:00,227.9,229.16,227.71,228.89,49108.0,227.9,229.16,227.71,228.89,49108.0
2020-12-15 13:00:00,228.97,229.35,228.42,228.59,36316.0,228.97,229.35,228.42,228.59,36316.0
2020-12-15 13:30:00,228.3,228.48,227.8,228.16,19023.0,228.3,228.48,227.8,228.16,19023.0
2020-12-15 14:00:00,228.02,229.18,227.99,228.81,17764.0,228.02,229.18,227.99,228.81,17764.0
2020-12-15 14:30:00,228.97,229.21,228.71,228.96,20934.0,228.97,229.21,228.71,228.96,20934.0
2020-12-15 15:00:00,228.91,229.29,228.5,228.79,37701.0,228.91,229.29,228.5,228.79,37701.0
2020-12-15 15:30:00,228.71,228.9,228.5,228.61,57023.0,228.71,228.9,228.5,228.61,57023.0
2020-12-16 09:30:00,229.4,230.83,229.1,229.65,82961.0,229.4,230.83,229.1,229.65,82961.0
2020-12-16 10:00:00,229.36,231.2,228.55,230.45,105949.0,229.36,231.2,228.55,230.45,105949.0
2020-12-16 10:30:00,230.46,231.87,229.8,231.79,49257.0,230.46,231.87,229.8,231.79,49257.0
2020-12-16 11:00:00,231.82,232.29,230.48,230.66,29734.0,231.82,232.29,230.48,230.66,29734.0
2020-12-16 11:30:00,230.59,231.73,230.45,230.95,38257.0,230.59,231.73,230.45,230.95,38257.0
2020-12-16 12:00:00,230.85,231.64,230.84,231.23,38121.0,230.85,231.64,230.84,231.23,38121.0
2020-12-16 12:30:00,231.13,231.3,230.28,231.19,26707.0,231.13,231.3,230.28,231.19,26707.0
2020-12-16 13:00:00,231.09,231.58,230.85,231.0,22084.0,231.09,231.58,230.85,231.0,22084.0
2020-12-16 13:30:00,231.11,231.45,230.86,231.27,21070.0,231.11,231.45,230.86,231.27,21070.0
2020-12-16 14:00:00,231.24,231.56,230.86,231.53,26585.0,231.24,231.56,230.86,231.53,26585.0
2020-12-16 14:30:00,231.65,232.75,231.65,232.41,49149.0,231.65,232.75,231.65,232.41,49149.0
2020-12-16 15:00:00,232.41,232.5,231.75,232.41,49896.0,232.41,232.5,231.75,232.41,49896.0
2020-12-16 15:30:00,232.42,232.57,231.84,232.26,147768.0,232.42,232.57,231.84,232.26,147768.0
2020-12-17 09:30:00,233.0,234.68,232.32,232.81,95651.0,233.0,234.68,232.32,232.81,95651.0
2020-12-17 10:00:00,232.81,235.34,232.66,234.93,64963.0,232.81,235.34,232.66,234.93,64963.0
2020-12-17 10:30:00,234.9,236.95,234.9,235.65,100316.0,234.9,236.95,234.9,235.65,100316.0
2020-12-17 11:00:00,235.59,236.91,235.04,236.0,60283.0,235.59,236.91,235.04,236.0,60283.0
2020-12-17 11:30:00,236.1,236.44,235.35,236.16,59042.0,236.1,236.44,235.35,236.16,59042.0
2020-12-17 12:00:00,236.08,237.17,235.94,236.91,82885.0,236.08,237.17,235.94,236.91,82885.0
2020-12-17 12:30:00,236.95,237.35,236.07,237.14,54703.0,236.95,237.35,236.07,237.14,54703.0
2020-12-17 13:00:00,237.08,237.25,235.69,235.74,66442.0,237.08,237.25,235.69,235.74,66442.0
2020-12-17 13:30:00,235.74,236.67,235.69,236.6,40179.0,235.74,236.67,235.69,236.6,40179.0
2020-12-17 14:00:00,236.61,237.05,236.12,236.65,42246.0,236.61,237.05,236.12,236.65,42246.0
2020-12-17 14:30:00,236.72,237.0,236.26,236.89,76474.0,236.72,237.0,236.26,236.89,76474.0
2020-12-17 15:00:00,236.86,236.94,236.05,236.06,49434.0,236.86,236.94,236.05,236.06,49434.0
2020-12-17 15:30:00,236.0,236.98,236.0,236.97,185379.0,236.0,236.98,236.0,236.97,185379.0
2020-12-18 09:30:00,238.22,239.71,237.17,238.73,298672.0,238.22,239.71,237.17,238.73,298672.0
2020-12-18 10:00:00,238.79,238.8,236.18,236.39,35517.0,238.79,238.8,236.18,236.39,35517.0
2020-12-18 10:30:00,236.35,236.8,235.6,236.38,40349.0,236.35,236.8,235.6,236.38,40349.0
2020-12-18 11:00:00,236.4,236.62,234.47,234.62,69611.0,236.4,236.62,234.47,234.62,69611.0
2020-12-18 11:30:00,234.63,235.81,234.59,234.77,41176.0,234.63,235.81,234.59,234.77,41176.0
2020-12-18 12:00:00,234.84,236.32,234.84,235.97,28041.0,234.84,236.32,234.84,235.97,28041.0
2020-12-18 12:30:00,235.88,236.07,235.35,235.65,34844.0,235.88,236.07,235.35,235.65,34844.0
2020-12-18 13:00:00,235.61,236.02,235.27,235.96,27056.0,235.61,236.02,235.27,235.96,27056.0
2020-12-18 13:30:00,235.87,235.96,235.31,235.65,23734.0,235.87,235.96,235.31,235.65,23734.0
2020-12-18 14:00:00,235.64,235.64,235.14,235.49,27457.0,235.64,235.64,235.14,235.49,27457.0
2020-12-18 14:30:00,235.38,236.03,234.95,235.74,55931.0,235.38,236.03,234.95,235.74,55931.0
2020-12-18 15:00:00,235.7,236.22,235.42,236.22,47363.0,235.7,236.22,235.42,236.22,47363.0
2020-12-18 15:30:00,236.22,236.98,235.42,236.73,155587.0,236.22,236.98,235.42,236.73,155587.0
2020-12-21 09:30:00,233.26,233.65,229.45,230.68,112682.0,233.26,233.65,229.45,230.68,112682.0
2020-12-21 10:00:00,230.39,231.06,228.8,230.7,92255.0,230.39,231.06,228.8,230.7,92255.0
2020-12-21 10:30:00,230.63,230.87,229.5,230.51,35735.0,230.63,230.87,229.5,230.51,35735.0
2020-12-21 11:00:00,230.52,230.94,229.33,229.8,51306.0,230.52,230.94,229.33,229.8,51306.0
2020-12-21 11:30:00,229.97,231.46,229.69,231.29,55324.0,229.97,231.46,229.69,231.29,55324.0
2020-12-21 12:00:00,231.37,232.22,231.37,232.14,31702.0,231.37,232.22,231.37,232.14,31702.0
2020-12-21 12:30:00,232.11,232.51,231.64,232.17,40487.0,232.11,232.51,231.64,232.17,40487.0
2020-12-21 13:00:00,232.17,233.08,232.16,232.83,21770.0,232.17,233.08,232.16,232.83,21770.0
2020-12-21 13:30:00,232.74,234.15,232.63,234.01,21345.0,232.74,234.15,232.63,234.01,21345.0
2020-12-21 14:00:00,234.04,234.6,233.78,234.36,29192.0,234.04,234.6,233.78,234.36,29192.0
2020-12-21 14:30:00,234.42,235.4,234.19,234.98,83898.0,234.42,235.4,234.19,234.98,83898.0
2020-12-21 15:00:00,235.33,235.58,235.02,235.31,38644.0,235.33,235.58,235.02,235.31,38644.0
2020-12-21 15:30:00,235.26,235.36,233.74,234.73,139599.0,235.26,235.36,233.74,234.73,139599.0
2020-12-22 09:30:00,235.01,235.39,232.35,234.51,71913.0,235.01,235.39,232.35,234.51,71913.0
2020-12-22 10:00:00,234.63,234.63,232.37,232.6,66561.0,234.63,234.63,232.37,232.6,66561.0
2020-12-22 10:30:00,232.59,233.6,232.59,233.19,44615.0,232.59,233.6,232.59,233.19,44615.0
2020-12-22 11:00:00,233.3,234.41,232.83,233.55,37674.0,233.3,234.41,232.83,233.55,37674.0
2020-12-22 11:30:00,233.5,233.54,232.58,233.21,32095.0,233.5,233.54,232.58,233.21,32095.0
2020-12-22 12:00:00,233.21,234.35,233.2,234.07,30332.0,233.21,234.35,233.2,234.07,30332.0
2020-12-22 12:30:00,234.11,234.92,234.05,234.55,23345.0,234.11,234.92,234.05,234.55,23345.0
2020-12-22 13:00:00,234.48,235.49,234.43,235.0,41382.0,234.48,235.49,234.43,235.0,41382.0
2020-12-22 13:30:00,234.98,235.8,234.83,235.09,25881.0,234.98,235.8,234.83,235.09,25881.0
2020-12-22 14:00:00,235.12,235.21,234.25,234.35,40470.0,235.12,235.21,234.25,234.35,40470.0
2020-12-22 14:30:00,234.39,234.87,234.18,234.7,44001.0,234.39,234.87,234.18,234.7,44001.0
2020-12-22 15:00:00,234.73,235.44,234.69,235.34,52616.0,234.73,235.44,234.69,235.34,52616.0
2020-12-22 15:30:00,235.37,235.37,234.52,234.92,87071.0,235.37,235.37,234.52,234.92,87071.0
2020-12-23 09:30:00,235.58,236.69,234.08,236.51,77602.0,235.58,236.69,234.08,236.51,77602.0
2020-12-23 10:00:00,236.59,237.39,235.55,237.25,66633.0,236.59,237.39,235.55,237.25,66633.0
2020-12-23 10:30:00,236.93,238.57,236.41,236.91,83950.0,236.93,238.57,236.41,236.91,83950.0
2020-12-23 11:00:00,236.64,236.64,235.37,235.45,23705.0,236.64,236.64,235.37,235.45,23705.0
2020-12-23 11:30:00,235.6,236.34,235.25,236.34,22794.0,235.6,236.34,235.25,236.34,22794.0
2020-12-23 12:00:00,236.34,237.41,236.27,236.7,72721.0,236.34,237.41,236.27,236.7,72721.0
2020-12-23 12:30:00,236.59,236.73,236.14,236.54,13211.0,236.59,236.73,236.14,236.54,13211.0
2020-12-23 13:00:00,236.56,236.86,236.22,236.63,25675.0,236.56,236.86,236.22,236.63,25675.0
2020-12-23 13:30:00,236.41,237.03,236.28,236.66,11438.0,236.41,237.03,236.28,236.66,11438.0
2020-12-23 14:00:00,236.63,236.81,236.52,236.57,15115.0,236.63,236.81,236.52,236.57,15115.0
2020-12-23 14:30:00,236.56,236.9,236.56,236.88,24916.0,236.56,236.9,236.56,236.88,24916.0
2020-12-23 15:00:00,236.85,237.21,236.64,237.0,20735.0,236.85,237.21,236.64,237.0,20735.0
2020-12-23 15:30:00,236.97,237.17,235.84,235.84,104898.0,236.97,237.17,235.84,235.84,104898.0
2020-12-24 09:30:00,237.17,237.5,236.21,236.74,34198.0,237.17,237.5,236.21,236.74,34198.0
2020-12-24 10:00:00,237.0,237.35,235.86,236.0,31941.0,237.0,237.35,235.86,236.0,31941.0
2020-12-24 10:30:00,236.0,236.04,234.07,234.2,30096.0,236.0,236.04,234.07,234.2,30096.0
2020-12-24 11:00:00,234.22,234.69,233.88,233.88,25672.0,234.22,234.69,233.88,233.88,25672.0
2020-12-24 11:30:00,234.11,234.15,233.48,233.55,19055.0,234.11,234.15,233.48,233.55,19055.0
2020-12-24 12:00:00,233.7,234.51,233.65,234.32,33657.0,233.7,234.51,233.65,234.32,33657.0
2020-12-24 12:30:00,234.34,234.46,233.7,234.32,59827.0,234.34,234.46,233.7,234.32,59827.0
2020-12-28 09:30:00,235.6,236.48,234.2,234.65,54806.0,235.6,236.48,234.2,234.65,54806.0
2020-12-28 10:00:00,234.78,236.13,234.39,235.84,40765.0,234.78,236.13,234.39,235.84,40765.0
2020-12-28 10:30:00,235.86,236.33,235.48,236.07,43061.0,235.86,236.33,235.48,236.07,43061.0
2020-12-28 11:00:00,235.98,236.27,234.6,235.01,42526.0,235.98,236.27,234.6,235.01,42526.0
2020-12-28 11:30:00,235.14,235.84,234.53,235.4,35474.0,235.14,235.84,234.53,235.4,35474.0
2020-12-28 12:00:00,235.5,235.58,235.0,235.37,21504.0,235.5,235.58,235.0,235.37,21504.0
2020-12-28 12:30:00,235.48,235.5,234.14,234.15,18467.0,235.48,235.5,234.14,234.15,18467.0
2020-12-28 13:00:00,234.17,234.19,233.4,233.46,30653.0,234.17,234.19,233.4,233.46,30653.0
2020-12-28 13:30:00,233.42,233.42,232.71,232.81,33457.0,233.42,233.42,232.71,232.81,33457.0
2020-12-28 14:00:00,232.67,233.09,232.62,232.78,22905.0,232.67,233.09,232.62,232.78,22905.0
2020-12-28 14:30:00,232.84,233.19,232.58,232.8,25149.0,232.84,233.19,232.58,232.8,25149.0
2020-12-28 15:00:00,232.89,232.96,232.28,232.41,39223.0,232.89,232.96,232.28,232.41,39223.0
2020-12-28 15:30:00,232.45,232.99,232.2,232.55,90572.0,232.45,232.99,232.2,232.55,90572.0
2020-12-29 09:30:00,233.94,235.33,233.45,234.6,56825.0,233.94,235.33,233.45,234.6,56825.0
2020-12-29 10:00:00,234.46,235.52,233.89,235.48,50851.0,234.46,235.52,233.89,235.48,50851.0
2020-12-29 10:30:00,235.56,236.56,235.3,235.31,27677.0,235.56,236.56,235.3,235.31,27677.0
2020-12-29 11:00:00,235.13,235.41,234.35,234.49,21578.0,235.13,235.41,234.35,234.49,21578.0
2020-12-29 11:30:00,234.58,234.95,234.01,234.69,16439.0,234.58,234.95,234.01,234.69,16439.0
2020-12-29 12:00:00,234.66,234.77,233.71,233.8,16590.0,234.66,234.77,233.71,233.8,16590.0
2020-12-29 12:30:00,233.6,234.0,233.25,234.0,8976.0,233.6,234.0,233.25,234.0,8976.0
2020-12-29 13:00:00,233.85,234.34,233.54,234.16,10813.0,233.85,234.34,233.54,234.16,10813.0
2020-12-29 13:30:00,234.21,234.32,233.36,233.52,18034.0,234.21,234.32,233.36,233.52,18034.0
2020-12-29 14:00:00,233.43,233.84,233.07,233.46,15454.0,233.43,233.84,233.07,233.46,15454.0
2020-12-29 14:30:00,233.23,233.5,232.96,233.21,23224.0,233.23,233.5,232.96,233.21,23224.0
2020-12-29 15:00:00,233.27,233.89,233.03,233.81,18937.0,233.27,233.89,233.03,233.81,18937.0
2020-12-29 15:30:00,233.81,234.04,233.37,233.6,47151.0,233.81,234.04,233.37,233.6,47151.0
2020-12-30 09:30:00,234.97,236.86,234.8,236.02,49198.0,234.97,236.86,234.8,236.02,49198.0
2020-12-30 10:00:00,236.17,237.01,234.89,236.91,33871.0,236.17,237.01,234.89,236.91,33871.0
2020-12-30 10:30:00,236.7,236.82,235.51,235.9,23674.0,236.7,236.82,235.51,235.9,23674.0
2020-12-30 11:00:00,235.97,236.03,234.25,234.32,14509.0,235.97,236.03,234.25,234.32,14509.0
2020-12-30 11:30:00,234.44,234.5,233.41,233.42,21542.0,234.44,234.5,233.41,233.42,21542.0
2020-12-30 12:00:00,233.52,233.58,233.03,233.27,24196.0,233.52,233.58,233.03,233.27,24196.0
2020-12-30 12:30:00,233.3,233.51,232.75,233.02,18069.0,233.3,233.51,232.75,233.02,18069.0
2020-12-30 13:00:00,233.03,233.32,232.22,232.31,20142.0,233.03,233.32,232.22,232.31,20142.0
2020-12-30 13:30:00,232.27,233.28,232.07,232.87,55648.0,232.27,233.28,232.07,232.87,55648.0
2020-12-30 14:00:00,232.93,232.99,232.26,232.81,30651.0,232.93,232.99,232.26,232.81,30651.0
2020-12-30 14:30:00,232.92,233.25,232.44,232.92,30543.0,232.92,233.25,232.44,232.92,30543.0
2020-12-30 15:00:00,232.84,232.99,232.5,232.68,28012.0,232.84,232.99,232.5,232.68,28012.0
2020-12-30 15:30:00,232.72,233.24,232.39,232.72,101714.0,232.72,233.24,232.39,232.72,101714.0
2020-12-31 09:30:00,232.35,233.27,230.32,230.55,32639.0,232.35,233.27,230.32,230.55,32639.0
2020-12-31 10:00:00,230.69,231.26,230.42,231.04,25248.0,230.69,231.26,230.42,231.04,25248.0
2020-12-31 10:30:00,231.16,231.41,230.54,230.86,12822.0,231.16,231.41,230.54,230.86,12822.0
2020-12-31 11:00:00,231.0,231.51,230.78,231.11,14828.0,231.0,231.51,230.78,231.11,14828.0
2020-12-31 11:30:00,231.17,231.54,231.03,231.31,17562.0,231.17,231.54,231.03,231.31,17562.0
2020-12-31 12:00:00,231.39,232.23,231.38,231.69,21630.0,231.39,232.23,231.38,231.69,21630.0
2020-12-31 12:30:00,231.8,231.94,231.36,231.86,17197.0,231.8,231.94,231.36,231.86,17197.0
2020-12-31 13:00:00,231.61,231.93,231.56,231.79,10342.0,231.61,231.93,231.56,231.79,10342.0
2020-12-31 13:30:00,231.66,232.73,231.51,232.73,24551.0,231.66,232.73,231.51,232.73,24551.0
2020-12-31 14:00:00,232.75,233.81,232.37,233.64,26676.0,232.75,233.81,232.37,233.64,26676.0
2020-12-31 14:30:00,233.68,234.14,233.59,233.64,29991.0,233.68,234.14,233.59,233.64,29991.0
2020-12-31 15:00:00,233.74,234.49,233.57,233.96,36942.0,233.74,234.49,233.57,233.96,36942.0
2020-12-31 15:30:00,234.04,237.5,233.93,236.09,255595.0,234.04,237.5,233.93,236.09,255595.0
2021-01-04 09:30:00,237.77,238.08,233.26,234.36,98039.0,237.77,238.08,233.26,234.36,98039.0
2021-01-04 10:00:00,234.61,234.8,231.5,231.71,150761.0,234.61,234.8,231.5,231.71,150761.0
2021-01-04 10:30:00,231.64,231.75,229.23,229.69,88646.0,231.64,231.75,229.23,229.69,88646.0
2021-01-04 11:00:00,229.92,230.45,229.06,229.82,53944.0,229.92,230.45,229.06,229.82,53944.0
2021-01-04 11:30:00,229.82,230.03,228.02,228.03,55008.0,229.82,230.03,228.02,228.03,55008.0
2021-01-04 12:00:00,228.03,228.3,226.27,227.63,125294.0,228.03,228.3,226.27,227.63,125294.0
2021-01-04 12:30:00,227.64,228.06,226.76,227.9,44475.0,227.64,228.06,226.76,227.9,44475.0
2021-01-04 13:00:00,227.89,229.27,227.81,229.06,67829.0,227.89,229.27,227.81,229.06,67829.0
2021-01-04 13:30:00,229.06,229.7,228.45,228.74,61615.0,229.06,229.7,228.45,228.74,61615.0
2021-01-04 14:00:00,228.7,229.44,227.85,229.44,95292.0,228.7,229.44,227.85,229.44,95292.0
2021-01-04 14:30:00,229.45,229.65,228.75,229.18,42736.0,229.45,229.65,228.75,229.18,42736.0
2021-01-04 15:00:00,229.18,229.7,228.3,228.62,96587.0,229.18,229.7,228.3,228.62,96587.0
2021-01-04 15:30:00,228.64,229.87,228.4,229.66,224923.0,228.64,229.87,228.4,229.66,224923.0
2021-01-05 09:30:00,228.84,229.92,226.5,226.5,101513.0,228.84,229.92,226.5,226.5,101513.0
2021-01-05 10:00:00,226.86,227.72,225.09,227.01,123144.0,226.86,227.72,225.09,227.01,123144.0
2021-01-05 10:30:00,226.93,226.93,225.51,225.51,53087.0,226.93,226.93,225.51,225.51,53087.0
2021-01-05 11:00:00,225.64,226.23,225.14,226.13,59729.0,225.64,226.23,225.14,226.13,59729.0
2021-01-05 11:30:00,226.06,227.02,226.06,226.51,27455.0,226.06,227.02,226.06,226.51,27455.0
2021-01-05 12:00:00,226.46,227.25,226.35,226.95,51455.0,226.46,227.25,226.35,226.95,51455.0
2021-01-05 12:30:00,227.01,227.82,226.96,227.78,24443.0,227.01,227.82,226.96,227.78,24443.0
2021-01-05 13:00:00,227.77,227.91,226.81,226.89,31579.0,227.77,227.91,226.81,226.89,31579.0
2021-01-05 13:30:00,226.89,227.27,226.44,226.59,40031.0,226.89,227.27,226.44,226.59,40031.0
2021-01-05 14:00:00,226.63,229.06,226.56,228.66,207654.0,226.63,229.06,226.56,228.66,207654.0
2021-01-05 14:30:00,228.72,229.31,228.65,228.97,53721.0,228.72,229.31,228.65,228.97,53721.0
2021-01-05 15:00:00,228.97,229.69,228.26,228.43,57821.0,228.97,229.69,228.26,228.43,57821.0
2021-01-05 15:30:00,228.42,229.17,228.23,228.59,142154.0,228.42,229.17,228.23,228.59,142154.0
2021-01-06 09:30:00,225.1,225.43,222.31,223.83,200572.0,225.1,225.43,222.31,223.83,200572.0
2021-01-06 10:00:00,224.08,224.9,223.09,224.09,97721.0,224.08,224.9,223.09,224.09,97721.0
2021-01-06 10:30:00,224.05,225.87,223.5,225.34,104232.0,224.05,225.87,223.5,225.34,104232.0
2021-01-06 11:00:00,225.4,226.88,225.29,226.65,70643.0,225.4,226.88,225.29,226.65,70643.0
2021-01-06 11:30:00,226.7,227.51,225.62,225.75,57923.0,226.7,227.51,225.62,225.75,57923.0
2021-01-06 12:00:00,225.82,226.0,224.93,225.32,44161.0,225.82,226.0,224.93,225.32,44161.0
2021-01-06 12:30:00,225.25,225.77,225.19,225.36,36415.0,225.25,225.77,225.19,225.36,36415.0
2021-01-06 13:00:00,225.39,226.22,224.76,226.09,48562.0,225.39,226.22,224.76,226.09,48562.0
2021-01-06 13:30:00,226.1,226.81,226.01,226.09,63780.0,226.1,226.81,226.01,226.09,63780.0
2021-01-06 14:00:00,226.03,226.36,224.58,224.59,67534.0,226.03,226.36,224.58,224.59,67534.0
2021-01-06 14:30:00,224.58,225.74,224.34,225.56,91045.0,224.58,225.74,224.34,225.56,91045.0
2021-01-06 15:00:00,225.47,227.0,224.96,226.08,90962.0,225.47,227.0,224.96,226.08,90962.0
2021-01-06 15:30:00,226.18,226.82,225.35,226.74,402371.0,226.18,226.82,225.35,226.74,402371.0
2021-01-07 09:30:00,227.9,229.63,227.2,229.63,104440.0,227.9,229.63,227.2,229.63,104440.0
2021-01-07 10:00:00,229.66,231.42,229.23,230.62,64196.0,229.66,231.42,229.23,230.62,64196.0
2021-01-07 10:30:00,230.66,231.48,230.24,231.16,36455.0,230.66,231.48,230.24,231.16,36455.0
2021-01-07 11:00:00,231.26,231.75,230.22,230.39,36741.0,231.26,231.75,230.22,230.39,36741.0
2021-01-07 11:30:00,230.52,230.76,229.93,230.21,32815.0,230.52,230.76,229.93,230.21,32815.0
2021-01-07 12:00:00,230.29,231.2,229.9,230.26,52253.0,230.29,231.2,229.9,230.26,52253.0
2021-01-07 12:30:00,230.3,230.58,229.48,229.79,30810.0,230.3,230.58,229.48,229.79,30810.0
2021-01-07 13:00:00,229.81,230.02,228.84,229.68,25903.0,229.81,230.02,228.84,229.68,25903.0
2021-01-07 13:30:00,229.67,230.47,229.67,230.47,32945.0,229.67,230.47,229.67,230.47,32945.0
2021-01-07 14:00:00,230.48,231.0,230.37,230.52,43098.0,230.48,231.0,230.37,230.52,43098.0
2021-01-07 14:30:00,230.52,232.43,230.31,232.19,72478.0,230.52,232.43,230.31,232.19,72478.0
2021-01-07 15:00:00,232.19,233.42,232.02,233.19,85073.0,232.19,233.42,232.02,233.19,85073.0
2021-01-07 15:30:00,233.15,233.97,232.63,232.82,178522.0,233.15,233.97,232.63,232.82,178522.0
2021-01-08 09:30:00,233.86,237.76,233.01,236.75,68892.0,233.86,237.76,233.01,236.75,68892.0
2021-01-08 10:00:00,236.6,237.5,235.27,235.5,54420.0,236.6,237.5,235.27,235.5,54420.0
2021-01-08 10:30:00,235.56,236.11,233.89,233.94,56513.0,235.56,236.11,233.89,233.94,56513.0
2021-01-08 11:00:00,234.09,235.05,233.9,234.6,37158.0,234.09,235.05,233.9,234.6,37158.0
2021-01-08 11:30:00,234.56,235.11,234.31,235.04,17557.0,234.56,235.11,234.31,235.04,17557.0
2021-01-08 12:00:00,235.09,236.12,234.92,235.9,32894.0,235.09,236.12,234.92,235.9,32894.0
2021-01-08 12:30:00,235.98,236.12,235.37,235.85,47184.0,235.98,236.12,235.37,235.85,47184.0
2021-01-08 13:00:00,235.91,236.11,235.09,235.67,48249.0,235.91,236.11,235.09,235.67,48249.0
2021-01-08 13:30:00,235.67,235.67,234.12,234.78,41685.0,235.67,235.67,234.12,234.78,41685.0
2021-01-08 14:00:00,234.67,235.34,234.27,235.22,34720.0,234.67,235.34,234.27,235.22,34720.0
2021-01-08 14:30:00,235.23,235.87,234.93,235.47,26999.0,235.23,235.87,234.93,235.47,26999.0
2021-01-08 15:00:00,235.51,236.52,235.4,236.16,49202.0,235.51,236.52,235.4,236.16,49202.0
2021-01-08 15:30:00,236.2,237.22,236.06,237.19,134483.0,236.2,237.22,236.06,237.19,134483.0
2021-01-11 09:30:00,235.58,236.47,229.77,229.9,133122.0,235.58,236.47,229.77,229.9,133122.0
2021-01-11 10:00:00,230.04,230.1,228.12,229.19,137737.0,230.04,230.1,228.12,229.19,137737.0
2021-01-11 10:30:00,229.19,229.68,227.38,228.76,162489.0,229.19,229.68,227.38,228.76,162489.0
2021-01-11 11:00:00,228.7,230.55,228.43,230.4,160953.0,228.7,230.55,228.43,230.4,160953.0
2021-01-11 11:30:00,230.27,232.3,229.41,232.27,131368.0,230.27,232.3,229.41,232.27,131368.0
2021-01-11 12:00:00,232.27,232.76,231.93,232.74,50070.0,232.27,232.76,231.93,232.74,50070.0
2021-01-11 12:30:00,232.61,233.96,232.53,233.59,93074.0,232.61,233.96,232.53,233.59,93074.0
2021-01-11 13:00:00,233.6,234.83,233.58,234.76,73763.0,233.6,234.83,233.58,234.76,73763.0
2021-01-11 13:30:00,234.71,235.66,234.66,235.23,157283.0,234.71,235.66,234.66,235.23,157283.0
2021-01-11 14:00:00,234.95,235.24,233.93,234.25,62199.0,234.95,235.24,233.93,234.25,62199.0
2021-01-11 14:30:00,234.14,235.22,234.11,234.98,96894.0,234.14,235.22,234.11,234.98,96894.0
2021-01-11 15:00:00,234.94,235.49,233.77,234.2,129418.0,234.94,235.49,233.77,234.2,129418.0
2021-01-11 15:30:00,234.24,235.45,234.2,234.63,164864.0,234.24,235.45,234.2,234.63,164864.0
2021-01-12 09:30:00,234.8,238.26,234.2,236.96,163009.0,234.8,238.26,234.2,236.96,163009.0
2021-01-12 10:00:00,236.9,237.0,233.6,234.13,111300.0,236.9,237.0,233.6,234.13,111300.0
2021-01-12 10:30:00,233.83,234.01,231.7,231.9,131788.0,233.83,234.01,231.7,231.9,131788.0
2021-01-12 11:00:00,231.92,233.6,231.86,232.26,115740.0,231.92,233.6,231.86,232.26,115740.0
2021-01-12 11:30:00,232.28,233.44,232.0,232.2,32399.0,232.28,233.44,232.0,232.2,32399.0
2021-01-12 12:00:00,232.19,232.83,230.73,230.96,59071.0,232.19,232.83,230.73,230.96,59071.0
2021-01-12 12:30:00,231.03,231.17,230.24,230.86,23984.0,231.03,231.17,230.24,230.86,23984.0
2021-01-12 13:00:00,230.78,230.84,230.42,230.53,29154.0,230.78,230.84,230.42,230.53,29154.0
2021-01-12 13:30:00,230.52,232.4,230.45,232.05,18770.0,230.52,232.4,230.45,232.05,18770.0
2021-01-12 14:00:00,231.98,232.54,230.6,230.92,46984.0,231.98,232.54,230.6,230.92,46984.0
2021-01-12 14:30:00,230.92,231.19,229.56,230.39,57348.0,230.92,231.19,229.56,230.39,57348.0
2021-01-12 15:00:00,230.46,231.18,230.32,231.08,42679.0,230.46,231.18,230.32,231.08,42679.0
2021-01-12 15:30:00,231.08,231.22,228.74,229.37,278840.0,231.08,231.22,228.74,229.37,278840.0
2021-01-13 09:30:00,230.24,231.06,228.15,228.83,98491.0,230.24,231.06,228.15,228.83,98491.0
2021-01-13 10:00:00,228.69,228.75,227.73,228.26,56481.0,228.69,228.75,227.73,228.26,56481.0
2021-01-13 10:30:00,228.2,229.65,228.2,229.65,61436.0,228.2,229.65,228.2,229.65,61436.0
2021-01-13 11:00:00,229.66,230.12,228.45,228.45,49731.0,229.66,230.12,228.45,228.45,49731.0
2021-01-13 11:30:00,228.48,229.73,228.24,228.68,50154.0,228.48,229.73,228.24,228.68,50154.0
2021-01-13 12:00:00,228.65,229.61,228.65,228.92,52710.0,228.65,229.61,228.65,228.92,52710.0
2021-01-13 12:30:00,229.01,229.16,228.2,228.33,56716.0,229.01,229.16,228.2,228.33,56716.0
2021-01-13 13:00:00,228.29,229.2,228.23,228.91,60574.0,228.29,229.2,228.23,228.91,60574.0
2021-01-13 13:30:00,228.95,228.96,227.39,227.45,44657.0,228.95,228.96,227.39,227.45,44657.0
2021-01-13 14:00:00,227.48,228.09,227.3,228.01,85310.0,227.48,228.09,227.3,228.01,85310.0
2021-01-13 14:30:00,228.06,228.35,227.41,228.34,58527.0,228.06,228.35,227.41,228.34,58527.0
2021-01-13 15:00:00,228.3,228.52,227.94,228.34,57339.0,228.3,228.52,227.94,228.34,57339.0
2021-01-13 15:30:00,228.34,228.73,226.94,227.1,323580.0,228.34,228.73,226.94,227.1,323580.0
2021-01-14 09:30:00,228.38,228.4,225.34,225.52,149167.0,228.38,228.4,225.34,225.52,149167.0
2021-01-14 10:00:00,225.59,226.12,224.7,225.4,118818.0,225.59,226.12,224.7,225.4,118818.0
2021-01-14 10:30:00,225.53,227.0,225.2,226.42,127321.0,225.53,227.0,225.2,226.42,127321.0
2021-01-14 11:00:00,226.61,227.62,226.08,226.08,80556.0,226.61,227.62,226.08,226.08,80556.0
2021-01-14 11:30:00,226.09,226.58,225.39,226.35,54308.0,226.09,226.58,225.39,226.35,54308.0
2021-01-14 12:00:00,226.3,227.04,226.22,226.85,39208.0,226.3,227.04,226.22,226.85,39208.0
2021-01-14 12:30:00,226.81,227.1,226.32,226.91,61515.0,226.81,227.1,226.32,226.91,61515.0
2021-01-14 13:00:00,226.94,226.94,225.77,225.82,48183.0,226.94,226.94,225.77,225.82,48183.0
2021-01-14 13:30:00,225.8,226.28,225.21,226.2,47354.0,225.8,226.28,225.21,226.2,47354.0
2021-01-14 14:00:00,226.17,226.61,225.79,226.61,71717.0,226.17,226.61,225.79,226.61,71717.0
2021-01-14 14:30:00,226.56,227.2,226.32,226.55,65431.0,226.56,227.2,226.32,226.55,65431.0
2021-01-14 15:00:00,226.7,226.86,225.64,225.82,81509.0,226.7,226.86,225.64,225.82,81509.0
2021-01-14 15:30:00,225.81,226.46,225.6,226.16,148386.0,225.81,226.46,225.6,226.16,148386.0
2021-01-15 09:30:00,226.18,227.6,225.63,226.76,156157.0,226.18,227.6,225.63,226.76,156157.0
2021-01-15 10:00:00,226.74,226.95,224.7,225.24,113041.0,226.74,226.95,224.7,225.24,113041.0
2021-01-15 10:30:00,225.06,226.39,224.92,225.4,127838.0,225.06,226.39,224.92,225.4,127838.0
2021-01-15 11:00:00,225.41,225.75,224.39,225.42,62215.0,225.41,225.75,224.39,225.42,62215.0
2021-01-15 11:30:00,225.42,226.44,225.05,226.2,193580.0,225.42,226.44,225.05,226.2,193580.0
2021-01-15 12:00:00,226.13,226.61,225.96,226.5,46769.0,226.13,226.61,225.96,226.5,46769.0
2021-01-15 12:30:00,226.46,226.59,226.02,226.48,40364.0,226.46,226.59,226.02,226.48,40364.0
2021-01-15 13:00:00,226.43,226.96,226.19,226.86,115147.0,226.43,226.96,226.19,226.86,115147.0
2021-01-15 13:30:00,226.91,226.91,225.79,225.88,96335.0,226.91,226.91,225.79,225.88,96335.0
2021-01-15 14:00:00,225.86,226.04,225.22,225.91,48177.0,225.86,226.04,225.22,225.91,48177.0
2021-01-15 14:30:00,225.87,226.19,225.7,226.08,88916.0,225.87,226.19,225.7,226.08,88916.0
2021-01-15 15:00:00,226.01,226.69,225.98,226.51,56217.0,226.01,226.69,225.98,226.51,56217.0
2021-01-15 15:30:00,226.65,227.38,225.4,225.54,242110.0,226.65,227.38,225.4,225.54,242110.0
2021-01-19 09:30:00,226.96,227.5,223.31,226.06,239337.0,226.96,227.5,223.31,226.06,239337.0
2021-01-19 10:00:00,226.21,227.13,225.18,227.13,151120.0,226.21,227.13,225.18,227.13,151120.0
2021-01-19 10:30:00,227.23,229.4,227.15,228.76,143805.0,227.23,229.4,227.15,228.76,143805.0
2021-01-19 11:00:00,228.82,230.0,228.68,229.78,61658.0,228.82,230.0,228.68,229.78,61658.0
2021-01-19 11:30:00,229.73,230.37,229.19,230.16,55423.0,229.73,230.37,229.19,230.16,55423.0
2021-01-19 12:00:00,230.13,230.48,229.83,230.24,38469.0,230.13,230.48,229.83,230.24,38469.0
2021-01-19 12:30:00,230.35,231.23,230.29,231.11,58864.0,230.35,231.23,230.29,231.11,58864.0
2021-01-19 13:00:00,231.11,232.58,230.95,232.41,89641.0,231.11,232.58,230.95,232.41,89641.0
2021-01-19 13:30:00,232.43,232.53,230.38,230.53,67657.0,232.43,232.53,230.38,230.53,67657.0
2021-01-19 14:00:00,230.56,231.78,230.42,231.72,43081.0,230.56,231.78,230.42,231.72,43081.0
2021-01-19 14:30:00,231.77,233.88,231.76,232.99,89063.0,231.77,233.88,231.76,232.99,89063.0
2021-01-19 15:00:00,232.98,233.5,232.56,233.04,85278.0,232.98,233.5,232.56,233.04,85278.0
2021-01-19 15:30:00,232.99,233.63,231.65,231.91,189060.0,232.99,233.63,231.65,231.91,189060.0
2021-01-20 09:30:00,232.62,234.15,231.18,234.15,70309.0,232.62,234.15,231.18,234.15,70309.0
2021-01-20 10:00:00,234.25,236.67,233.83,236.55,89448.0,234.25,236.67,233.83,236.55,89448.0
2021-01-20 10:30:00,236.61,239.37,236.45,236.46,149603.0,236.61,239.37,236.45,236.46,149603.0
2021-01-20 11:00:00,236.6,237.31,236.15,236.38,40303.0,236.6,237.31,236.15,236.38,40303.0
2021-01-20 11:30:00,236.52,236.73,235.72,235.81,31729.0,236.52,236.73,235.72,235.81,31729.0
2021-01-20 12:00:00,236.03,236.95,236.0,236.94,40436.0,236.03,236.95,236.0,236.94,40436.0
2021-01-20 12:30:00,236.96,238.19,236.87,237.52,42395.0,236.96,238.19,236.87,237.52,42395.0
2021-01-20 13:00:00,237.57,238.19,237.56,237.6,35923.0,237.57,238.19,237.56,237.6,35923.0
2021-01-20 13:30:00,237.63,237.71,236.65,236.79,68977.0,237.63,237.71,236.65,236.79,68977.0
2021-01-20 14:00:00,236.8,237.31,236.43,236.99,43817.0,236.8,237.31,236.43,236.99,43817.0
2021-01-20 14:30:00,237.0,237.23,236.76,236.86,34074.0,237.0,237.23,236.76,236.86,34074.0
2021-01-20 15:00:00,236.84,237.97,236.84,237.51,61258.0,236.84,237.97,236.84,237.51,61258.0
2021-01-20 15:30:00,237.61,237.61,236.5,236.7,145925.0,237.61,237.61,236.5,236.7,145925.0
2021-01-21 09:30:00,237.06,237.4,232.78,236.37,100620.0,237.06,237.4,232.78,236.37,100620.0
2021-01-21 10:00:00,236.3,237.25,235.84,236.54,72932.0,236.3,237.25,235.84,236.54,72932.0
2021-01-21 10:30:00,236.71,237.39,236.25,236.47,55057.0,236.71,237.39,236.25,236.47,55057.0
2021-01-21 11:00:00,236.43,236.49,235.46,235.99,30790.0,236.43,236.49,235.46,235.99,30790.0
2021-01-21 11:30:00,235.84,236.27,234.51,235.48,49019.0,235.84,236.27,234.51,235.48,49019.0
2021-01-21 12:00:00,235.35,236.08,235.3,235.71,36102.0,235.35,236.08,235.3,235.71,36102.0
2021-01-21 12:30:00,235.74,235.96,235.53,235.81,31096.0,235.74,235.96,235.53,235.81,31096.0
2021-01-21 13:00:00,235.82,237.18,235.82,237.18,43760.0,235.82,237.18,235.82,237.18,43760.0
2021-01-21 13:30:00,237.15,238.48,236.85,238.48,74270.0,237.15,238.48,236.85,238.48,74270.0
2021-01-21 14:00:00,238.45,239.57,238.19,239.13,109895.0,238.45,239.57,238.19,239.13,109895.0
2021-01-21 14:30:00,239.11,239.29,238.59,239.23,65774.0,239.11,239.29,238.59,239.23,65774.0
2021-01-21 15:00:00,239.21,239.28,238.66,239.03,65191.0,239.21,239.28,238.66,239.03,65191.0
2021-01-21 15:30:00,239.09,239.75,238.63,238.63,160930.0,239.09,239.75,238.63,238.63,160930.0
2021-01-22 09:30:00,236.93,239.18,236.76,237.54,76949.0,236.93,239.18,236.76,237.54,76949.0
2021-01-22 10:00:00,237.52,241.83,237.52,240.11,111475.0,237.52,241.83,237.52,240.11,111475.0
2021-01-22 10:30:00,240.15,240.53,238.79,238.79,54511.0,240.15,240.53,238.79,238.79,54511.0
2021-01-22 11:00:00,238.81,239.3,238.0,239.3,34174.0,238.81,239.3,238.0,239.3,34174.0
2021-01-22 11:30:00,239.13,239.87,238.85,239.44,33048.0,239.13,239.87,238.85,239.44,33048.0
2021-01-22 12:00:00,239.54,239.67,238.93,239.15,24631.0,239.54,239.67,238.93,239.15,24631.0
2021-01-22 12:30:00,239.38,239.91,239.0,239.17,33093.0,239.38,239.91,239.0,239.17,33093.0
2021-01-22 13:00:00,239.28,240.1,239.03,240.03,25739.0,239.28,240.1,239.03,240.03,25739.0
2021-01-22 13:30:00,239.84,240.45,239.7,239.94,35985.0,239.84,240.45,239.7,239.94,35985.0
2021-01-22 14:00:00,239.92,239.92,239.17,239.52,27860.0,239.92,239.92,239.17,239.52,27860.0
2021-01-22 14:30:00,239.56,240.12,239.3,240.09,28384.0,239.56,240.12,239.3,240.09,28384.0
2021-01-22 15:00:00,240.11,240.21,239.12,239.31,80702.0,240.11,240.21,239.12,239.31,80702.0
2021-01-22 15:30:00,239.29,239.31,237.59,237.59,148106.0,239.29,239.31,237.59,237.59,148106.0
2021-01-25 09:30:00,239.91,241.31,239.04,240.99,105782.0,239.91,241.31,239.04,240.99,105782.0
2021-01-25 10:00:00,241.01,242.76,240.81,241.04,177172.0,241.01,242.76,240.81,241.04,177172.0
2021-01-25 10:30:00,241.14,241.77,240.2,241.05,76556.0,241.14,241.77,240.2,241.05,76556.0
2021-01-25 11:00:00,241.03,241.35,239.46,240.14,80698.0,241.03,241.35,239.46,240.14,80698.0
2021-01-25 11:30:00,240.25,241.52,239.91,240.91,53354.0,240.25,241.52,239.91,240.91,53354.0
2021-01-25 12:00:00,240.89,241.22,240.49,240.73,49324.0,240.89,241.22,240.49,240.73,49324.0
2021-01-25 12:30:00,240.65,241.78,240.4,241.78,30660.0,240.65,241.78,240.4,241.78,30660.0
2021-01-25 13:00:00,241.7,242.99,241.53,242.49,57426.0,241.7,242.99,241.53,242.49,57426.0
2021-01-25 13:30:00,242.59,242.95,241.52,241.56,98700.0,242.59,242.95,241.52,241.56,98700.0
2021-01-25 14:00:00,241.64,242.12,241.23,241.91,87965.0,241.64,242.12,241.23,241.91,87965.0
2021-01-25 14:30:00,241.88,242.26,241.68,242.04,36112.0,241.88,242.26,241.68,242.04,36112.0
2021-01-25 15:00:00,242.08,242.14,241.53,241.55,89266.0,242.08,242.14,241.53,241.55,89266.0
2021-01-25 15:30:00,241.57,242.09,240.91,241.3,205961.0,241.57,242.09,240.91,241.3,205961.0
2021-01-26 09:30:00,241.19,241.98,238.03,238.58,148212.0,241.19,241.98,238.03,238.58,148212.0
2021-01-26 10:00:00,238.65,239.85,238.29,238.96,92826.0,238.65,239.85,238.29,238.96,92826.0
2021-01-26 10:30:00,239.06,239.25,236.24,236.25,73382.0,239.06,239.25,236.24,236.25,73382.0
2021-01-26 11:00:00,236.45,238.25,236.31,238.18,127080.0,236.45,238.25,236.31,238.18,127080.0
2021-01-26 11:30:00,238.16,238.71,237.78,238.23,59421.0,238.16,238.71,237.78,238.23,59421.0
2021-01-26 12:00:00,238.2,238.9,237.93,238.88,70423.0,238.2,238.9,237.93,238.88,70423.0
2021-01-26 12:30:00,238.96,239.67,238.63,239.3,37149.0,238.96,239.67,238.63,239.3,37149.0
2021-01-26 13:00:00,239.23,240.27,239.16,239.87,37818.0,239.23,240.27,239.16,239.87,37818.0
2021-01-26 13:30:00,239.86,240.35,239.33,239.49,26018.0,239.86,240.35,239.33,239.49,26018.0
2021-01-26 14:00:00,239.38,239.45,238.04,238.68,57138.0,239.38,239.45,238.04,238.68,57138.0
2021-01-26 14:30:00,238.59,239.0,238.05,238.45,23444.0,238.59,239.0,238.05,238.45,23444.0
2021-01-26 15:00:00,238.33,238.4,237.35,237.35,104803.0,238.33,238.4,237.35,237.35,104803.0
2021-01-26 15:30:00,237.31,238.37,237.13,237.64,213258.0,237.31,238.37,237.13,237.64,213258.0
2021-01-27 09:30:00,233.87,234.0,227.29,228.31,227933.0,233.87,234.0,227.29,228.31,227933.0
2021-01-27 10:00:00,228.09,228.97,226.5,227.46,251392.0,228.09,228.97,226.5,227.46,251392.0
2021-01-27 10:30:00,227.47,228.17,225.8,228.04,149659.0,227.47,228.17,225.8,228.04,149659.0
2021-01-27 11:00:00,228.12,229.78,227.3,229.73,110429.0,228.12,229.78,227.3,229.73,110429.0
2021-01-27 11:30:00,229.74,229.81,227.07,227.39,69654.0,229.74,229.81,227.07,227.39,69654.0
2021-01-27 12:00:00,227.2,227.88,226.67,227.51,71384.0,227.2,227.88,226.67,227.51,71384.0
2021-01-27 12:30:00,227.55,230.42,226.9,230.34,79971.0,227.55,230.42,226.9,230.34,79971.0
2021-01-27 13:00:00,230.31,230.7,228.72,229.23,75438.0,230.31,230.7,228.72,229.23,75438.0
2021-01-27 13:30:00,229.19,229.21,226.7,227.17,60788.0,229.19,229.21,226.7,227.17,60788.0
2021-01-27 14:00:00,227.21,228.98,226.67,226.7,56828.0,227.21,228.98,226.67,226.7,56828.0
2021-01-27 14:30:00,226.7,228.13,226.37,226.84,74905.0,226.7,228.13,226.37,226.84,74905.0
2021-01-27 15:00:00,226.89,227.04,225.12,225.64,82580.0,226.89,227.04,225.12,225.64,82580.0
2021-01-27 15:30:00,225.74,226.01,224.7,225.24,245701.0,225.74,226.01,224.7,225.24,245701.0
2021-01-28 09:30:00,226.56,231.15,226.56,229.62,121324.0,226.56,231.15,226.56,229.62,121324.0
2021-01-28 10:00:00,229.51,232.52,229.18,232.05,91619.0,229.51,232.52,229.18,232.05,91619.0
2021-01-28 10:30:00,232.13,233.36,231.86,232.39,106063.0,232.13,233.36,231.86,232.39,106063.0
2021-01-28 11:00:00,232.4,232.74,231.15,232.28,53656.0,232.4,232.74,231.15,232.28,53656.0
2021-01-28 11:30:00,232.42,232.55,231.15,231.62,52802.0,232.42,232.55,231.15,231.62,52802.0
2021-01-28 12:00:00,231.61,231.72,230.93,231.29,37035.0,231.61,231.72,230.93,231.29,37035.0
2021-01-28 12:30:00,231.28,232.02,231.27,231.3,26626.0,231.28,232.02,231.27,231.3,26626.0
2021-01-28 13:00:00,231.28,231.72,230.6,231.54,44963.0,231.28,231.72,230.6,231.54,44963.0
2021-01-28 13:30:00,231.66,232.92,231.48,232.13,34269.0,231.66,232.92,231.48,232.13,34269.0
2021-01-28 14:00:00,232.08,234.96,231.73,232.89,79803.0,232.08,234.96,231.73,232.89,79803.0
2021-01-28 14:30:00,233.08,233.08,230.7,231.53,44971.0,233.08,233.08,230.7,231.53,44971.0
2021-01-28 15:00:00,231.55,231.58,230.24,230.95,57934.0,231.55,231.58,230.24,230.95,57934.0
2021-01-28 15:30:00,230.96,231.33,230.02,230.04,146494.0,230.96,231.33,230.02,230.04,146494.0
2021-01-29 09:30:00,229.56,232.3,229.23,231.2,104738.0,229.56,232.3,229.23,231.2,104738.0
2021-01-29 10:00:00,231.37,232.92,230.43,232.27,78799.0,231.37,232.92,230.43,232.27,78799.0
2021-01-29 10:30:00,232.49,232.86,230.8,232.16,180638.0,232.49,232.86,230.8,232.16,180638.0
2021-01-29 11:00:00,232.13,232.41,230.43,231.07,96085.0,232.13,232.41,230.43,231.07,96085.0
2021-01-29 11:30:00,231.04,231.27,230.18,230.61,81780.0,231.04,231.27,230.18,230.61,81780.0
2021-01-29 12:00:00,230.74,230.92,228.86,229.72,85085.0,230.74,230.92,228.86,229.72,85085.0
2021-01-29 12:30:00,229.73,230.05,227.96,228.47,97335.0,229.73,230.05,227.96,228.47,97335.0
2021-01-29 13:00:00,228.47,229.24,227.56,229.24,87535.0,228.47,229.24,227.56,229.24,87535.0
2021-01-29 13:30:00,229.25,229.62,228.23,228.9,90478.0,229.25,229.62,228.23,228.9,90478.0
2021-01-29 14:00:00,228.9,230.5,228.9,229.61,77080.0,228.9,230.5,228.9,229.61,77080.0
2021-01-29 14:30:00,229.57,230.69,228.88,230.5,51243.0,229.57,230.69,228.88,230.5,51243.0
2021-01-29 15:00:00,230.55,231.41,230.51,231.12,38225.0,230.55,231.41,230.51,231.12,38225.0
2021-01-29 15:30:00,231.12,231.87,228.76,228.85,162339.0,231.12,231.87,228.76,228.85,162339.0
2021-02-01 09:30:00,231.09,231.88,226.18,228.16,156949.0,231.09,231.88,226.18,228.16,156949.0
2021-02-01 10:00:00,228.02,231.5,227.35,230.85,112750.0,228.02,231.5,227.35,230.85,112750.0
2021-02-01 10:30:00,230.8,231.29,229.0,229.73,80263.0,230.8,231.29,229.0,229.73,80263.0
2021-02-01 11:00:00,229.62,230.88,229.36,230.67,43748.0,229.62,230.88,229.36,230.67,43748.0
2021-02-01 11:30:00,230.73,231.99,230.51,231.33,57449.0,230.73,231.99,230.51,231.33,57449.0
2021-02-01 12:00:00,231.26,231.26,230.57,230.61,39193.0,231.26,231.26,230.57,230.61,39193.0
2021-02-01 12:30:00,230.71,231.59,230.65,231.2,53269.0,230.71,231.59,230.65,231.2,53269.0
2021-02-01 13:00:00,231.31,232.38,230.63,230.82,71613.0,231.31,232.38,230.63,230.82,71613.0
2021-02-01 13:30:00,230.71,231.23,230.46,230.59,51219.0,230.71,231.23,230.46,230.59,51219.0
2021-02-01 14:00:00,230.67,231.17,230.22,231.12,41310.0,230.67,231.17,230.22,231.12,41310.0
2021-02-01 14:30:00,231.14,232.31,230.84,232.04,99635.0,231.14,232.31,230.84,232.04,99635.0
2021-02-01 15:00:00,232.15,232.15,231.12,231.81,96331.0,232.15,232.15,231.12,231.81,96331.0
2021-02-01 15:30:00,231.76,232.23,231.32,231.44,262850.0,231.76,232.23,231.32,231.44,262850.0
2021-02-02 09:30:00,225.8,227.9,222.27,222.73,702355.0,225.8,227.9,222.27,222.73,702355.0
2021-02-02 10:00:00,222.58,223.48,221.05,221.44,337425.0,222.58,223.48,221.05,221.44,337425.0
2021-02-02 10:30:00,221.44,222.24,218.0,218.9,406721.0,221.44,222.24,218.0,218.9,406721.0
2021-02-02 11:00:00,218.88,220.09,218.12,219.12,417608.0,218.88,220.09,218.12,219.12,417608.0
2021-02-02 11:30:00,219.16,219.46,216.81,216.93,387115.0,219.16,219.46,216.81,216.93,387115.0
2021-02-02 12:00:00,216.8,217.74,216.38,217.5,293231.0,216.8,217.74,216.38,217.5,293231.0
2021-02-02 12:30:00,217.43,218.68,216.61,216.77,202865.0,217.43,218.68,216.61,216.77,202865.0
2021-02-02 13:00:00,216.92,217.6,216.6,217.45,193954.0,216.92,217.6,216.6,217.45,193954.0
2021-02-02 13:30:00,217.38,219.11,217.37,219.02,227086.0,217.38,219.11,217.37,219.02,227086.0
2021-02-02 14:00:00,219.02,219.32,218.04,218.57,198051.0,219.02,219.32,218.04,218.57,198051.0
2021-02-02 14:30:00,218.69,218.83,217.88,218.65,197526.0,218.69,218.83,217.88,218.65,197526.0
2021-02-02 15:00:00,218.59,218.69,217.52,218.36,213052.0,218.59,218.69,217.52,218.36,213052.0
2021-02-02 15:30:00,218.36,218.53,216.14,217.33,813108.0,218.36,218.53,216.14,217.33,813108.0
2021-02-03 09:30:00,218.42,219.09,215.03,215.74,385305.0,218.42,219.09,215.03,215.74,385305.0
2021-02-03 10:00:00,215.67,216.08,214.23,214.8,233964.0,215.67,216.08,214.23,214.8,233964.0
2021-02-03 10:30:00,214.76,215.0,212.84,214.47,246102.0,214.76,215.0,212.84,214.47,246102.0
2021-02-03 11:00:00,214.41,215.49,213.73,213.88,167225.0,214.41,215.49,213.73,213.88,167225.0
2021-02-03 11:30:00,214.07,214.93,213.58,214.12,138720.0,214.07,214.93,213.58,214.12,138720.0
2021-02-03 12:00:00,214.12,214.19,212.54,212.72,139344.0,214.12,214.19,212.54,212.72,139344.0
2021-02-03 12:30:00,212.75,214.04,212.66,213.87,88272.0,212.75,214.04,212.66,213.87,88272.0
2021-02-03 13:00:00,213.87,214.0,213.02,213.42,91123.0,213.87,214.0,213.02,213.42,91123.0
2021-02-03 13:30:00,213.39,214.47,212.52,214.21,177532.0,213.39,214.47,212.52,214.21,177532.0
2021-02-03 14:00:00,214.27,214.45,213.12,213.2,154241.0,214.27,214.45,213.12,213.2,154241.0
2021-02-03 14:30:00,213.2,213.65,212.53,212.76,135105.0,213.2,213.65,212.53,212.76,135105.0
2021-02-03 15:00:00,212.71,213.07,212.44,212.71,176059.0,212.71,213.07,212.44,212.71,176059.0
2021-02-03 15:30:00,212.7,212.84,210.99,210.99,562677.0,212.7,212.84,210.99,210.99,562677.0
2021-02-04 09:30:00,213.02,214.79,211.75,213.27,285298.0,213.02,214.79,211.75,213.27,285298.0
2021-02-04 10:00:00,213.42,214.15,212.84,213.19,142618.0,213.42,214.15,212.84,213.19,142618.0
2021-02-04 10:30:00,213.18,214.7,212.86,213.87,148818.0,213.18,214.7,212.86,213.87,148818.0
2021-02-04 11:00:00,213.91,214.58,213.25,213.56,150138.0,213.91,214.58,213.25,213.56,150138.0
2021-02-04 11:30:00,213.48,213.5,211.83,212.06,163519.0,213.48,213.5,211.83,212.06,163519.0
2021-02-04 12:00:00,212.07,213.18,211.95,211.96,104620.0,212.07,213.18,211.95,211.96,104620.0
2021-02-04 12:30:00,212.03,212.3,211.64,212.18,114870.0,212.03,212.3,211.64,212.18,114870.0
2021-02-04 13:00:00,212.1,214.11,212.0,214.0,122751.0,212.1,214.11,212.0,214.0,122751.0
2021-02-04 13:30:00,213.99,214.45,213.02,213.09,100306.0,213.99,214.45,213.02,213.09,100306.0
2021-02-04 14:00:00,213.16,213.48,212.51,212.51,97940.0,213.16,213.48,212.51,212.51,97940.0
2021-02-04 14:30:00,212.54,213.19,212.13,212.92,163985.0,212.54,213.19,212.13,212.92,163985.0
2021-02-04 15:00:00,212.9,213.3,212.67,213.06,89188.0,212.9,213.3,212.67,213.06,89188.0
2021-02-04 15:30:00,213.02,213.79,212.86,213.71,370938.0,213.02,213.79,212.86,213.71,370938.0
2021-02-05 09:30:00,214.5,215.33,212.9,213.87,158455.0,214.5,215.33,212.9,213.87,158455.0
2021-02-05 10:00:00,213.86,214.8,213.5,213.68,123473.0,213.86,214.8,213.5,213.68,123473.0
2021-02-05 10:30:00,213.65,213.87,212.97,213.58,78567.0,213.65,213.87,212.97,213.58,78567.0
2021-02-05 11:00:00,213.53,213.85,212.57,213.44,91227.0,213.53,213.85,212.57,213.44,91227.0
2021-02-05 11:30:00,213.48,213.53,213.0,213.25,113362.0,213.48,213.53,213.0,213.25,113362.0
2021-02-05 12:00:00,213.25,213.36,212.26,212.87,144361.0,213.25,213.36,212.26,212.87,144361.0
2021-02-05 12:30:00,212.87,214.4,212.64,213.93,170289.0,212.87,214.4,212.64,213.93,170289.0
2021-02-05 13:00:00,213.98,214.2,213.45,214.05,77029.0,213.98,214.2,213.45,214.05,77029.0
2021-02-05 13:30:00,214.0,215.24,213.96,214.11,189589.0,214.0,215.24,213.96,214.11,189589.0
2021-02-05 14:00:00,214.11,216.3,214.04,216.23,240607.0,214.11,216.3,214.04,216.23,240607.0
2021-02-05 14:30:00,216.16,217.55,215.86,216.68,244455.0,216.16,217.55,215.86,216.68,244455.0
2021-02-05 15:00:00,216.63,217.05,215.52,215.52,194026.0,216.63,217.05,215.52,215.52,194026.0
2021-02-05 15:30:00,215.57,215.75,214.89,215.26,150581.0,215.57,215.75,214.89,215.26,150581.0
2021-02-08 09:30:00,217.0,218.22,215.72,216.85,179800.0,217.0,218.22,215.72,216.85,179800.0
2021-02-08 10:00:00,216.82,217.98,216.62,217.19,126858.0,216.82,217.98,216.62,217.19,126858.0
2021-02-08 10:30:00,217.19,217.71,216.88,217.19,85134.0,217.19,217.71,216.88,217.19,85134.0
2021-02-08 11:00:00,217.31,217.35,216.0,216.41,79525.0,217.31,217.35,216.0,216.41,79525.0
2021-02-08 11:30:00,216.49,216.51,215.3,215.68,107674.0,216.49,216.51,215.3,215.68,107674.0
2021-02-08 12:00:00,215.71,216.13,214.77,214.95,77159.0,215.71,216.13,214.77,214.95,77159.0
2021-02-08 12:30:00,214.94,215.1,214.1,214.12,62254.0,214.94,215.1,214.1,214.12,62254.0
2021-02-08 13:00:00,214.15,214.15,213.54,214.02,65883.0,214.15,214.15,213.54,214.02,65883.0
2021-02-08 13:30:00,214.03,214.57,213.84,214.01,70324.0,214.03,214.57,213.84,214.01,70324.0
2021-02-08 14:00:00,213.98,214.88,213.78,214.74,94430.0,213.98,214.88,213.78,214.74,94430.0
2021-02-08 14:30:00,214.71,215.58,214.7,214.92,70099.0,214.71,215.58,214.7,214.92,70099.0
2021-02-08 15:00:00,214.97,215.01,214.03,214.23,76700.0,214.97,215.01,214.03,214.23,76700.0
2021-02-08 15:30:00,214.24,214.76,214.15,214.35,274797.0,214.24,214.76,214.15,214.35,274797.0
2021-02-09 09:30:00,214.45,215.25,212.71,213.4,156576.0,214.45,215.25,212.71,213.4,156576.0
2021-02-09 10:00:00,213.12,215.59,212.94,214.74,112277.0,213.12,215.59,212.94,214.74,112277.0
2021-02-09 10:30:00,214.63,214.85,213.61,213.87,60229.0,214.63,214.85,213.61,213.87,60229.0
2021-02-09 11:00:00,213.88,214.0,213.51,213.56,54874.0,213.88,214.0,213.51,213.56,54874.0
2021-02-09 11:30:00,213.61,213.62,212.82,212.9,60520.0,213.61,213.62,212.82,212.9,60520.0
2021-02-09 12:00:00,212.96,213.25,212.68,212.68,56569.0,212.96,213.25,212.68,212.68,56569.0
2021-02-09 12:30:00,212.73,213.34,212.57,212.99,68447.0,212.73,213.34,212.57,212.99,68447.0
2021-02-09 13:00:00,212.94,213.09,212.8,212.84,36780.0,212.94,213.09,212.8,212.84,36780.0
2021-02-09 13:30:00,212.83,213.06,212.62,213.05,56487.0,212.83,213.06,212.62,213.05,56487.0
2021-02-09 14:00:00,213.06,214.45,212.75,214.0,99286.0,213.06,214.45,212.75,214.0,99286.0
2021-02-09 14:30:00,214.01,214.56,213.73,214.21,52510.0,214.01,214.56,213.73,214.21,52510.0
2021-02-09 15:00:00,214.12,214.17,213.28,213.44,42792.0,214.12,214.17,213.28,213.44,42792.0
2021-02-09 15:30:00,213.42,213.98,213.35,213.71,174551.0,213.42,213.98,213.35,213.71,174551.0
2021-02-10 09:30:00,215.98,216.3,214.0,214.51,198904.0,215.98,216.3,214.0,214.51,198904.0
2021-02-10 10:00:00,214.55,214.69,212.7,213.28,91894.0,214.55,214.69,212.7,213.28,91894.0
2021-02-10 10:30:00,213.21,213.99,212.34,213.81,98638.0,213.21,213.99,212.34,213.81,98638.0
2021-02-10 11:00:00,213.62,213.9,213.01,213.06,84963.0,213.62,213.9,213.01,213.06,84963.0
2021-02-10 11:30:00,213.16,213.37,212.84,213.11,59698.0,213.16,213.37,212.84,213.11,59698.0
2021-02-10 12:00:00,213.04,213.72,212.75,213.53,61346.0,213.04,213.72,212.75,213.53,61346.0
2021-02-10 12:30:00,213.42,213.6,213.24,213.29,74570.0,213.42,213.6,213.24,213.29,74570.0
2021-02-10 13:00:00,213.3,213.54,213.18,213.34,46451.0,213.3,213.54,213.18,213.34,46451.0
2021-02-10 13:30:00,213.35,213.35,212.66,213.07,74160.0,213.35,213.35,212.66,213.07,74160.0
2021-02-10 14:00:00,213.1,213.51,212.81,213.11,89316.0,213.1,213.51,212.81,213.11,89316.0
2021-02-10 14:30:00,213.1,213.26,212.88,213.19,95498.0,213.1,213.26,212.88,213.19,95498.0
2021-02-10 15:00:00,213.21,213.34,212.58,212.82,81396.0,213.21,213.34,212.58,212.82,81396.0
2021-02-10 15:30:00,212.8,212.98,212.02,212.48,191974.0,212.8,212.98,212.02,212.48,191974.0
2021-02-11 09:30:00,212.48,212.89,210.16,210.37,154092.0,212.48,212.89,210.16,210.37,154092.0
2021-02-11 10:00:00,210.42,211.01,210.13,210.8,126583.0,210.42,211.01,210.13,210.8,126583.0
2021-02-11 10:30:00,210.8,211.28,210.22,210.78,156965.0,210.8,211.28,210.22,210.78,156965.0
2021-02-11 11:00:00,210.8,211.5,210.35,210.38,74093.0,210.8,211.5,210.35,210.38,74093.0
2021-02-11 11:30:00,210.41,210.75,209.82,210.48,149615.0,210.41,210.75,209.82,210.48,149615.0
2021-02-11 12:00:00,210.47,210.51,209.77,209.91,59395.0,210.47,210.51,209.77,209.91,59395.0
2021-02-11 12:30:00,209.91,210.13,209.72,209.84,53356.0,209.91,210.13,209.72,209.84,53356.0
2021-02-11 13:00:00,209.83,210.81,209.76,210.54,69038.0,209.83,210.81,209.76,210.54,69038.0
2021-02-11 13:30:00,210.48,210.69,210.19,210.3,41770.0,210.48,210.69,210.19,210.3,41770.0
2021-02-11 14:00:00,210.26,210.56,209.97,210.17,56950.0,210.26,210.56,209.97,210.17,56950.0
2021-02-11 14:30:00,210.13,210.7,209.99,210.57,61969.0,210.13,210.7,209.99,210.57,61969.0
2021-02-11 15:00:00,210.57,210.97,210.4,210.59,71751.0,210.57,210.97,210.4,210.59,71751.0
2021-02-11 15:30:00,210.62,210.77,210.25,210.5,192272.0,210.62,210.77,210.25,210.5,192272.0
2021-02-12 09:30:00,210.7,212.84,210.47,211.75,193797.0,210.7,212.84,210.47,211.75,193797.0
2021-02-12 10:00:00,211.59,211.99,210.4,210.75,127501.0,211.59,211.99,210.4,210.75,127501.0
2021-02-12 10:30:00,210.67,211.1,210.22,210.92,65856.0,210.67,211.1,210.22,210.92,65856.0
2021-02-12 11:00:00,210.79,211.13,210.54,210.72,31923.0,210.79,211.13,210.54,210.72,31923.0
2021-02-12 11:30:00,210.63,211.06,210.61,210.85,43424.0,210.63,211.06,210.61,210.85,43424.0
2021-02-12 12:00:00,210.9,211.44,210.84,211.33,54386.0,210.9,211.44,210.84,211.33,54386.0
2021-02-12 12:30:00,211.33,212.14,211.14,211.25,70905.0,211.33,212.14,211.14,211.25,70905.0
2021-02-12 13:00:00,211.28,211.77,210.9,211.3,77966.0,211.28,211.77,210.9,211.3,77966.0
2021-02-12 13:30:00,211.28,211.43,211.05,211.34,36076.0,211.28,211.43,211.05,211.34,36076.0
2021-02-12 14:00:00,211.3,212.02,211.08,211.9,58307.0,211.3,212.02,211.08,211.9,58307.0
2021-02-12 14:30:00,211.85,212.15,211.57,211.57,52647.0,211.85,212.15,211.57,211.57,52647.0
2021-02-12 15:00:00,211.57,211.91,211.31,211.78,73912.0,211.57,211.91,211.31,211.78,73912.0
2021-02-12 15:30:00,211.82,214.36,211.79,214.04,380102.0,211.82,214.36,211.79,214.04,380102.0
2021-02-16 09:30:00,213.62,214.41,211.84,212.52,181446.0,213.62,214.41,211.84,212.52,181446.0
2021-02-16 10:00:00,212.68,213.1,210.35,210.71,154051.0,212.68,213.1,210.35,210.71,154051.0
2021-02-16 10:30:00,210.64,211.15,210.22,210.51,140014.0,210.64,211.15,210.22,210.51,140014.0
2021-02-16 11:00:00,210.59,210.68,209.85,209.91,97089.0,210.59,210.68,209.85,209.91,97089.0
2021-02-16 11:30:00,209.99,210.34,209.75,210.01,87814.0,209.99,210.34,209.75,210.01,87814.0
2021-02-16 12:00:00,210.01,211.15,209.71,210.62,112735.0,210.01,211.15,209.71,210.62,112735.0
2021-02-16 12:30:00,210.69,210.77,208.86,209.82,136399.0,210.69,210.77,208.86,209.82,136399.0
2021-02-16 13:00:00,209.99,210.08,208.98,209.86,110189.0,209.99,210.08,208.98,209.86,110189.0
2021-02-16 13:30:00,209.84,210.0,208.65,209.15,164885.0,209.84,210.0,208.65,209.15,164885.0
2021-02-16 14:00:00,209.14,210.31,208.61,210.18,95407.0,209.14,210.31,208.61,210.18,95407.0
2021-02-16 14:30:00,210.24,210.54,209.45,209.91,117770.0,210.24,210.54,209.45,209.91,117770.0
2021-02-16 15:00:00,209.79,210.31,209.68,210.22,84370.0,209.79,210.31,209.68,210.22,84370.0
2021-02-16 15:30:00,210.15,210.5,209.4,210.28,209340.0,210.15,210.5,209.4,210.28,209340.0
2021-02-17 09:30:00,209.65,212.77,208.5,211.07,160381.0,209.65,212.77,208.5,211.07,160381.0
2021-02-17 10:00:00,211.22,212.23,211.05,212.03,92727.0,211.22,212.23,211.05,212.03,92727.0
2021-02-17 10:30:00,211.99,213.02,211.8,212.1,112193.0,211.99,213.02,211.8,212.1,112193.0
2021-02-17 11:00:00,212.22,212.29,210.97,211.56,80799.0,212.22,212.29,210.97,211.56,80799.0
2021-02-17 11:30:00,211.51,211.76,211.01,211.7,78546.0,211.51,211.76,211.01,211.7,78546.0
2021-02-17 12:00:00,211.67,212.39,211.21,211.21,71936.0,211.67,212.39,211.21,211.21,71936.0
2021-02-17 12:30:00,211.27,212.56,211.21,212.56,54837.0,211.27,212.56,211.21,212.56,54837.0
2021-02-17 13:00:00,212.51,213.25,212.02,213.23,81533.0,212.51,213.25,212.02,213.23,81533.0
2021-02-17 13:30:00,213.0,213.97,212.74,213.44,95842.0,213.0,213.97,212.74,213.44,95842.0
2021-02-17 14:00:00,213.42,215.0,213.24,213.89,121066.0,213.42,215.0,213.24,213.89,121066.0
2021-02-17 14:30:00,213.72,213.95,212.32,212.34,130710.0,213.72,213.95,212.32,212.34,130710.0
2021-02-17 15:00:00,212.34,214.3,212.31,214.24,91769.0,212.34,214.3,212.31,214.24,91769.0
2021-02-17 15:30:00,214.27,214.89,213.8,214.65,234413.0,214.27,214.89,213.8,214.65,234413.0
2021-02-18 09:30:00,213.56,213.59,211.08,212.95,176900.0,213.56,213.59,211.08,212.95,176900.0
2021-02-18 10:00:00,212.9,212.9,211.01,212.48,141549.0,212.9,212.9,211.01,212.48,141549.0
2021-02-18 10:30:00,212.33,212.78,211.75,212.78,90890.0,212.33,212.78,211.75,212.78,90890.0
2021-02-18 11:00:00,212.7,213.76,211.8,212.84,87017.0,212.7,213.76,211.8,212.84,87017.0
2021-02-18 11:30:00,212.91,213.09,211.71,211.98,55942.0,212.91,213.09,211.71,211.98,55942.0
2021-02-18 12:00:00,212.15,212.51,211.66,211.97,63997.0,212.15,212.51,211.66,211.97,63997.0
2021-02-18 12:30:00,211.96,213.06,211.82,212.46,45293.0,211.96,213.06,211.82,212.46,45293.0
2021-02-18 13:00:00,212.48,212.58,212.0,212.08,43278.0,212.48,212.58,212.0,212.08,43278.0
2021-02-18 13:30:00,212.14,212.45,211.7,211.95,110004.0,212.14,212.45,211.7,211.95,110004.0
2021-02-18 14:00:00,212.0,213.45,212.0,212.2,107632.0,212.0,213.45,212.0,212.2,107632.0
2021-02-18 14:30:00,212.23,212.32,211.22,211.72,83151.0,212.23,212.32,211.22,211.72,83151.0
2021-02-18 15:00:00,211.66,211.81,211.11,211.29,76118.0,211.66,211.81,211.11,211.29,76118.0
2021-02-18 15:30:00,211.31,211.41,209.58,209.83,282107.0,211.31,211.41,209.58,209.83,282107.0
2021-02-19 09:30:00,210.1,211.73,208.23,209.5,215581.0,210.1,211.73,208.23,209.5,215581.0
2021-02-19 10:00:00,209.58,210.54,208.87,209.08,84665.0,209.58,210.54,208.87,209.08,84665.0
2021-02-19 10:30:00,209.09,209.97,208.35,209.55,97317.0,209.09,209.97,208.35,209.55,97317.0
2021-02-19 11:00:00,209.53,210.13,209.24,209.26,88658.0,209.53,210.13,209.24,209.26,88658.0
2021-02-19 11:30:00,209.29,209.37,208.78,208.89,115110.0,209.29,209.37,208.78,208.89,115110.0
2021-02-19 12:00:00,208.94,209.83,208.79,209.21,106392.0,208.94,209.83,208.79,209.21,106392.0
2021-02-19 12:30:00,209.18,209.27,208.73,209.02,67405.0,209.18,209.27,208.73,209.02,67405.0
2021-02-19 13:00:00,209.03,209.27,208.52,208.99,75821.0,209.03,209.27,208.52,208.99,75821.0
2021-02-19 13:30:00,209.03,209.25,208.65,209.14,53079.0,209.03,209.25,208.65,209.14,53079.0
2021-02-19 14:00:00,209.27,209.37,208.13,208.18,92804.0,209.27,209.37,208.13,208.18,92804.0
2021-02-19 14:30:00,208.2,208.34,207.07,207.55,102458.0,208.2,208.34,207.07,207.55,102458.0
2021-02-19 15:00:00,207.5,207.8,207.12,207.18,86156.0,207.5,207.8,207.12,207.18,86156.0
2021-02-19 15:30:00,207.17,207.38,206.79,207.02,345551.0,207.17,207.38,206.79,207.02,345551.0
2021-02-22 09:30:00,206.75,207.05,204.62,205.65,190193.0,206.75,207.05,204.62,205.65,190193.0
2021-02-22 10:00:00,205.75,207.29,205.0,207.17,179185.0,205.75,207.29,205.0,207.17,179185.0
2021-02-22 10:30:00,207.17,209.88,206.6,209.88,199001.0,207.17,209.88,206.6,209.88,199001.0
2021-02-22 11:00:00,209.88,211.64,209.4,211.48,211628.0,209.88,211.64,209.4,211.48,211628.0
2021-02-22 11:30:00,211.5,213.33,210.77,213.07,194726.0,211.5,213.33,210.77,213.07,194726.0
2021-02-22 12:00:00,213.07,214.88,212.47,213.99,217519.0,213.07,214.88,212.47,213.99,217519.0
2021-02-22 12:30:00,214.0,215.87,213.85,215.28,161368.0,214.0,215.87,213.85,215.28,161368.0
2021-02-22 13:00:00,215.39,215.56,213.91,215.0,131265.0,215.39,215.56,213.91,215.0,131265.0
2021-02-22 13:30:00,215.02,215.39,213.97,214.62,131723.0,215.02,215.39,213.97,214.62,131723.0
2021-02-22 14:00:00,214.75,215.94,214.7,215.88,163446.0,214.75,215.94,214.7,215.88,163446.0
2021-02-22 14:30:00,215.94,216.0,215.05,215.24,106622.0,215.94,216.0,215.05,215.24,106622.0
2021-02-22 15:00:00,215.25,215.85,214.6,215.67,119291.0,215.25,215.85,214.6,215.67,119291.0
2021-02-22 15:30:00,215.72,216.22,214.56,215.09,383795.0,215.72,216.22,214.56,215.09,383795.0
2021-02-23 09:30:00,215.2,217.26,213.22,215.3,279668.0,215.2,217.26,213.22,215.3,279668.0
2021-02-23 10:00:00,215.27,216.48,214.57,215.25,182052.0,215.27,216.48,214.57,215.25,182052.0
2021-02-23 10:30:00,215.15,216.2,212.57,212.57,141042.0,215.15,216.2,212.57,212.57,141042.0
2021-02-23 11:00:00,212.57,214.42,212.06,213.98,111031.0,212.57,214.42,212.06,213.98,111031.0
2021-02-23 11:30:00,213.98,213.98,211.67,212.4,99863.0,213.98,213.98,211.67,212.4,99863.0
2021-02-23 12:00:00,212.29,213.63,211.82,213.63,117867.0,212.29,213.63,211.82,213.63,117867.0
2021-02-23 12:30:00,213.53,214.12,212.67,212.78,72410.0,213.53,214.12,212.67,212.78,72410.0
2021-02-23 13:00:00,212.71,214.78,212.66,214.59,73998.0,212.71,214.78,212.66,214.59,73998.0
2021-02-23 13:30:00,214.59,215.3,213.31,215.08,122912.0,214.59,215.3,213.31,215.08,122912.0
2021-02-23 14:00:00,215.01,216.29,215.0,216.03,103081.0,215.01,216.29,215.0,216.03,103081.0
2021-02-23 14:30:00,216.0,216.4,215.43,216.36,79035.0,216.0,216.4,215.43,216.36,79035.0
2021-02-23 15:00:00,216.31,217.69,215.81,217.56,107273.0,216.31,217.69,215.81,217.56,107273.0
2021-02-23 15:30:00,217.6,217.6,216.44,216.55,195746.0,217.6,217.6,216.44,216.55,195746.0
2021-02-24 09:30:00,215.82,217.95,214.72,215.86,136415.0,215.82,217.95,214.72,215.86,136415.0
2021-02-24 10:00:00,215.86,216.62,215.27,216.2,73994.0,215.86,216.62,215.27,216.2,73994.0
2021-02-24 10:30:00,216.07,216.5,215.61,216.17,56178.0,216.07,216.5,215.61,216.17,56178.0
2021-02-24 11:00:00,216.28,217.14,215.22,216.97,57730.0,216.28,217.14,215.22,216.97,57730.0
2021-02-24 11:30:00,216.84,218.4,216.84,218.3,104999.0,216.84,218.4,216.84,218.3,104999.0
2021-02-24 12:00:00,218.28,218.97,218.12,218.37,68237.0,218.28,218.97,218.12,218.37,68237.0
2021-02-24 12:30:00,218.37,218.84,218.2,218.64,47420.0,218.37,218.84,218.2,218.64,47420.0
2021-02-24 13:00:00,218.6,219.58,218.5,219.54,108005.0,218.6,219.58,218.5,219.54,108005.0
2021-02-24 13:30:00,219.58,220.42,219.38,219.59,136407.0,219.58,220.42,219.38,219.59,136407.0
2021-02-24 14:00:00,219.6,219.6,218.7,219.31,58146.0,219.6,219.6,218.7,219.31,58146.0
2021-02-24 14:30:00,219.28,219.28,217.74,218.13,59007.0,219.28,219.28,217.74,218.13,59007.0
2021-02-24 15:00:00,218.13,218.57,217.49,217.71,66832.0,218.13,218.57,217.49,217.71,66832.0
2021-02-24 15:30:00,217.68,217.91,216.6,217.04,125320.0,217.68,217.91,216.6,217.04,125320.0
2021-02-25 09:30:00,215.8,217.4,215.33,215.44,74625.0,215.8,217.4,215.33,215.44,74625.0
2021-02-25 10:00:00,215.49,215.49,213.2,214.1,103515.0,215.49,215.49,213.2,214.1,103515.0
2021-02-25 10:30:00,213.97,214.37,212.81,213.59,105139.0,213.97,214.37,212.81,213.59,105139.0
2021-02-25 11:00:00,213.56,214.81,213.37,213.62,82120.0,213.56,214.81,213.37,213.62,82120.0
2021-02-25 11:30:00,213.66,213.7,211.61,211.78,43366.0,213.66,213.7,211.61,211.78,43366.0
2021-02-25 12:00:00,211.61,212.47,211.4,211.69,50522.0,211.61,212.47,211.4,211.69,50522.0
2021-02-25 12:30:00,211.69,212.17,210.5,210.93,56674.0,211.69,212.17,210.5,210.93,56674.0
2021-02-25 13:00:00,210.98,212.83,210.5,212.56,66284.0,210.98,212.83,210.5,212.56,66284.0
2021-02-25 13:30:00,212.58,212.58,211.24,211.73,41175.0,212.58,212.58,211.24,211.73,41175.0
2021-02-25 14:00:00,211.6,213.49,211.41,213.3,43277.0,211.6,213.49,211.41,213.3,43277.0
2021-02-25 14:30:00,213.23,213.63,212.52,213.04,48452.0,213.23,213.63,212.52,213.04,48452.0
2021-02-25 15:00:00,212.98,213.15,212.28,212.99,74187.0,212.98,213.15,212.28,212.99,74187.0
2021-02-25 15:30:00,212.98,214.26,212.58,213.03,234946.0,212.98,214.26,212.58,213.03,234946.0
2021-02-26 09:30:00,214.59,215.5,210.67,211.14,123811.0,214.59,215.5,210.67,211.14,123811.0
2021-02-26 10:00:00,211.52,211.96,209.42,209.42,144406.0,211.52,211.96,209.42,209.42,144406.0
2021-02-26 10:30:00,209.34,211.3,209.34,210.75,274038.0,209.34,211.3,209.34,210.75,274038.0
2021-02-26 11:00:00,210.64,211.59,209.72,210.12,114531.0,210.64,211.59,209.72,210.12,114531.0
2021-02-26 11:30:00,210.1,211.15,209.85,210.82,141808.0,210.1,211.15,209.85,210.82,141808.0
2021-02-26 12:00:00,210.89,211.7,210.34,211.46,123799.0,210.89,211.7,210.34,211.46,123799.0
2021-02-26 12:30:00,211.53,212.17,211.09,211.46,90661.0,211.53,212.17,211.09,211.46,90661.0
2021-02-26 13:00:00,211.55,212.1,211.25,212.05,37137.0,211.55,212.1,211.25,212.05,37137.0
2021-02-26 13:30:00,211.94,212.05,210.36,210.82,133926.0,211.94,212.05,210.36,210.82,133926.0
2021-02-26 14:00:00,210.79,211.11,210.33,210.71,53199.0,210.79,211.11,210.33,210.71,53199.0
2021-02-26 14:30:00,210.65,211.63,210.65,211.2,88838.0,210.65,211.63,210.65,211.2,88838.0
2021-02-26 15:00:00,211.21,211.51,210.61,211.06,92320.0,211.21,211.51,210.61,211.06,92320.0
2021-02-26 15:30:00,211.0,213.4,210.79,212.56,344771.0,211.0,213.4,210.79,212.56,344771.0
2021-03-01 09:30:00,213.35,213.69,211.88,211.88,125541.0,213.35,213.69,211.88,211.88,125541.0
2021-03-01 10:00:00,212.06,213.2,211.61,212.85,108858.0,212.06,213.2,211.61,212.85,108858.0
2021-03-01 10:30:00,212.85,213.25,212.54,212.77,71665.0,212.85,213.25,212.54,212.77,71665.0
2021-03-01 11:00:00,212.9,212.93,211.8,211.87,45895.0,212.9,212.93,211.8,211.87,45895.0
2021-03-01 11:30:00,211.9,212.28,211.59,212.1,75776.0,211.9,212.28,211.59,212.1,75776.0
2021-03-01 12:00:00,212.02,212.18,211.0,211.19,50892.0,212.02,212.18,211.0,211.19,50892.0
2021-03-01 12:30:00,211.09,211.23,210.58,210.83,31590.0,211.09,211.23,210.58,210.83,31590.0
2021-03-01 13:00:00,210.92,211.18,210.59,211.18,42715.0,210.92,211.18,210.59,211.18,42715.0
2021-03-01 13:30:00,211.21,211.46,209.49,209.62,114591.0,211.21,211.46,209.49,209.62,114591.0
2021-03-01 14:00:00,209.58,210.31,209.38,210.0,121810.0,209.58,210.31,209.38,210.0,121810.0
2021-03-01 14:30:00,209.98,210.74,209.76,210.25,84306.0,209.98,210.74,209.76,210.25,84306.0
2021-03-01 15:00:00,210.4,210.55,209.89,210.37,75813.0,210.4,210.55,209.89,210.37,75813.0
2021-03-01 15:30:00,210.42,210.62,209.62,210.39,186475.0,210.42,210.62,209.62,210.39,186475.0
2021-03-02 09:30:00,211.81,213.21,211.45,212.98,255799.0,211.81,213.21,211.45,212.98,255799.0
2021-03-02 10:00:00,212.84,213.4,212.01,212.36,150526.0,212.84,213.4,212.01,212.36,150526.0
2021-03-02 10:30:00,212.43,212.7,212.01,212.41,62196.0,212.43,212.7,212.01,212.41,62196.0
2021-03-02 11:00:00,212.41,213.04,211.89,212.46,67106.0,212.41,213.04,211.89,212.46,67106.0
2021-03-02 11:30:00,212.34,213.51,212.16,213.49,142682.0,212.34,213.51,212.16,213.49,142682.0
2021-03-02 12:00:00,213.41,214.13,212.6,213.2,101313.0,213.41,214.13,212.6,213.2,101313.0
2021-03-02 12:30:00,213.09,213.81,212.7,212.7,45926.0,213.09,213.81,212.7,212.7,45926.0
2021-03-02 13:00:00,212.7,213.58,212.4,212.54,22777.0,212.7,213.58,212.4,212.54,22777.0
2021-03-02 13:30:00,212.56,213.34,211.85,212.61,96907.0,212.56,213.34,211.85,212.61,96907.0
2021-03-02 14:00:00,212.75,213.16,212.44,212.77,66670.0,212.75,213.16,212.44,212.77,66670.0
2021-03-02 14:30:00,212.9,213.85,212.54,213.5,77887.0,212.9,213.85,212.54,213.5,77887.0
2021-03-02 15:00:00,213.47,214.05,213.26,213.52,168709.0,213.47,214.05,213.26,213.52,168709.0
2021-03-02 15:30:00,213.52,213.62,211.9,212.04,284939.0,213.52,213.62,211.9,212.04,284939.0
2021-03-03 09:30:00,212.0,213.28,210.93,211.39,250987.0,212.0,213.28,210.93,211.39,250987.0
2021-03-03 10:00:00,211.3,212.14,209.92,211.1,216672.0,211.3,212.14,209.92,211.1,216672.0
2021-03-03 10:30:00,210.91,211.01,209.51,210.52,97158.0,210.91,211.01,209.51,210.52,97158.0
2021-03-03 11:00:00,210.62,212.48,210.48,212.09,158768.0,210.62,212.48,210.48,212.09,158768.0
2021-03-03 11:30:00,212.15,212.5,211.72,212.1,49907.0,212.15,212.5,211.72,212.1,49907.0
2021-03-03 12:00:00,212.06,212.46,211.52,211.56,46136.0,212.06,212.46,211.52,211.56,46136.0
2021-03-03 12:30:00,211.37,211.4,210.17,210.3,94674.0,211.37,211.4,210.17,210.3,94674.0
2021-03-03 13:00:00,210.21,211.64,210.1,211.29,116522.0,210.21,211.64,210.1,211.29,116522.0
2021-03-03 13:30:00,211.37,211.43,210.92,211.23,24630.0,211.37,211.43,210.92,211.23,24630.0
2021-03-03 14:00:00,211.25,211.55,209.95,210.1,49847.0,211.25,211.55,209.95,210.1,49847.0
2021-03-03 14:30:00,210.06,210.29,209.26,209.9,98500.0,210.06,210.29,209.26,209.9,98500.0
2021-03-03 15:00:00,209.84,210.14,209.4,209.46,123889.0,209.84,210.14,209.4,209.46,123889.0
2021-03-03 15:30:00,209.46,210.02,208.06,208.59,309435.0,209.46,210.02,208.06,208.59,309435.0
2021-03-04 09:30:00,207.57,210.72,206.5,207.29,183201.0,207.57,210.72,206.5,207.29,183201.0
2021-03-04 10:00:00,207.43,209.06,207.22,208.36,80969.0,207.43,209.06,207.22,208.36,80969.0
2021-03-04 10:30:00,208.22,212.9,208.22,212.33,160850.0,208.22,212.9,208.22,212.33,160850.0
2021-03-04 11:00:00,212.34,212.69,211.65,212.07,77709.0,212.34,212.69,211.65,212.07,77709.0
2021-03-04 11:30:00,212.02,212.68,211.52,211.92,56389.0,212.02,212.68,211.52,211.92,56389.0
2021-03-04 12:00:00,212.05,213.1,208.98,209.24,88770.0,212.05,213.1,208.98,209.24,88770.0
2021-03-04 12:30:00,209.24,209.95,207.09,207.98,101412.0,209.24,209.95,207.09,207.98,101412.0
2021-03-04 13:00:00,207.66,208.85,207.05,208.12,122122.0,207.66,208.85,207.05,208.12,122122.0
2021-03-04 13:30:00,208.11,208.11,205.95,205.95,65522.0,208.11,208.11,205.95,205.95,65522.0
2021-03-04 14:00:00,206.04,209.57,205.85,209.08,95076.0,206.04,209.57,205.85,209.08,95076.0
2021-03-04 14:30:00,209.0,209.4,207.69,208.73,77490.0,209.0,209.4,207.69,208.73,77490.0
2021-03-04 15:00:00,208.65,208.75,206.88,207.65,74814.0,208.65,208.75,206.88,207.65,74814.0
2021-03-04 15:30:00,207.73,208.28,206.73,207.79,248707.0,207.73,208.28,206.73,207.79,248707.0
2021-03-05 09:30:00,208.23,209.22,207.32,208.18,82834.0,208.23,209.22,207.32,208.18,82834.0
2021-03-05 10:00:00,208.17,208.6,206.39,207.66,95617.0,208.17,208.6,206.39,207.66,95617.0
2021-03-05 10:30:00,207.56,208.22,206.94,207.46,89791.0,207.56,208.22,206.94,207.46,89791.0
2021-03-05 11:00:00,207.54,208.87,207.16,208.87,122967.0,207.54,208.87,207.16,208.87,122967.0
2021-03-05 11:30:00,208.85,209.06,207.19,208.32,61615.0,208.85,209.06,207.19,208.32,61615.0
2021-03-05 12:00:00,208.17,210.76,208.17,210.52,86100.0,208.17,210.76,208.17,210.52,86100.0
2021-03-05 12:30:00,210.66,211.06,210.06,211.06,80570.0,210.66,211.06,210.06,211.06,80570.0
2021-03-05 13:00:00,211.07,212.15,210.3,211.57,70746.0,211.07,212.15,210.3,211.57,70746.0
2021-03-05 13:30:00,211.6,211.82,210.63,211.11,58467.0,211.6,211.82,210.63,211.11,58467.0
2021-03-05 14:00:00,211.2,211.5,210.07,210.8,41016.0,211.2,211.5,210.07,210.8,41016.0
2021-03-05 14:30:00,211.0,211.49,210.6,211.34,45288.0,211.0,211.49,210.6,211.34,45288.0
2021-03-05 15:00:00,211.31,212.2,211.28,211.89,57684.0,211.31,212.2,211.28,211.89,57684.0
2021-03-05 15:30:00,211.77,212.6,211.49,211.96,143127.0,211.77,212.6,211.49,211.96,143127.0
2021-03-08 09:30:00,213.25,216.09,211.76,215.75,249927.0,213.25,216.09,211.76,215.75,249927.0
2021-03-08 10:00:00,215.73,217.2,215.25,217.14,131156.0,215.73,217.2,215.25,217.14,131156.0
2021-03-08 10:30:00,217.14,218.09,216.3,216.54,98991.0,217.14,218.09,216.3,216.54,98991.0
2021-03-08 11:00:00,216.45,217.18,216.18,217.09,80746.0,216.45,217.18,216.18,217.09,80746.0
2021-03-08 11:30:00,217.24,218.1,216.4,216.63,100395.0,217.24,218.1,216.4,216.63,100395.0
2021-03-08 12:00:00,216.66,217.91,216.49,217.91,93373.0,216.66,217.91,216.49,217.91,93373.0
2021-03-08 12:30:00,217.91,219.27,217.75,219.27,101249.0,217.91,219.27,217.75,219.27,101249.0
2021-03-08 13:00:00,219.27,219.29,217.64,218.1,78775.0,219.27,219.29,217.64,218.1,78775.0
2021-03-08 13:30:00,218.09,219.3,217.0,217.14,99546.0,218.09,219.3,217.0,217.14,99546.0
2021-03-08 14:00:00,217.03,217.53,216.72,217.0,66734.0,217.03,217.53,216.72,217.0,66734.0
2021-03-08 14:30:00,217.0,217.12,215.09,215.59,57787.0,217.0,217.12,215.09,215.59,57787.0
2021-03-08 15:00:00,215.43,215.5,213.69,214.03,86802.0,215.43,215.5,213.69,214.03,86802.0
2021-03-08 15:30:00,214.03,214.56,212.27,213.59,497564.0,214.03,214.56,212.27,213.59,497564.0
2021-03-09 09:30:00,217.29,219.13,216.54,217.64,263145.0,217.29,219.13,216.54,217.64,263145.0
2021-03-09 10:00:00,217.81,218.2,215.58,216.84,129984.0,217.81,218.2,215.58,216.84,129984.0
2021-03-09 10:30:00,216.94,217.49,215.95,216.01,92411.0,216.94,217.49,215.95,216.01,92411.0
2021-03-09 11:00:00,216.03,217.06,215.78,216.93,70506.0,216.03,217.06,215.78,216.93,70506.0
2021-03-09 11:30:00,216.93,217.39,216.25,216.95,60363.0,216.93,217.39,216.25,216.95,60363.0
2021-03-09 12:00:00,216.98,218.04,216.95,217.6,89405.0,216.98,218.04,216.95,217.6,89405.0
2021-03-09 12:30:00,217.75,218.0,217.38,217.45,129384.0,217.75,218.0,217.38,217.45,129384.0
2021-03-09 13:00:00,217.5,218.04,216.41,216.61,42270.0,217.5,218.04,216.41,216.61,42270.0
2021-03-09 13:30:00,216.58,216.76,215.61,215.61,47925.0,216.58,216.76,215.61,215.61,47925.0
2021-03-09 14:00:00,215.75,216.09,215.33,215.33,78908.0,215.75,216.09,215.33,215.33,78908.0
2021-03-09 14:30:00,215.41,216.14,215.33,215.77,41549.0,215.41,216.14,215.33,215.77,41549.0
2021-03-09 15:00:00,215.86,215.89,214.84,214.84,63438.0,215.86,215.89,214.84,214.84,63438.0
2021-03-09 15:30:00,214.85,215.23,213.86,214.0,212527.0,214.85,215.23,213.86,214.0,212527.0
2021-03-10 09:30:00,217.3,217.72,212.7,212.89,203938.0,217.3,217.72,212.7,212.89,203938.0
2021-03-10 10:00:00,213.32,213.95,211.99,213.01,180448.0,213.32,213.95,211.99,213.01,180448.0
2021-03-10 10:30:00,212.96,213.14,211.56,212.17,79839.0,212.96,213.14,211.56,212.17,79839.0
2021-03-10 11:00:00,212.16,213.45,211.93,212.96,86626.0,212.16,213.45,211.93,212.96,86626.0
2021-03-10 11:30:00,212.97,213.94,212.67,213.73,56105.0,212.97,213.94,212.67,213.73,56105.0
2021-03-10 12:00:00,213.61,213.8,212.9,213.09,41770.0,213.61,213.8,212.9,213.09,41770.0
2021-03-10 12:30:00,213.09,213.8,212.95,213.49,54221.0,213.09,213.8,212.95,213.49,54221.0
2021-03-10 13:00:00,213.65,214.0,213.06,213.56,70546.0,213.65,214.0,213.06,213.56,70546.0
2021-03-10 13:30:00,213.54,213.73,213.03,213.19,62499.0,213.54,213.73,213.03,213.19,62499.0
2021-03-10 14:00:00,213.15,213.19,212.53,212.99,52875.0,213.15,213.19,212.53,212.99,52875.0
2021-03-10 14:30:00,213.03,214.29,212.84,214.12,82406.0,213.03,214.29,212.84,214.12,82406.0
2021-03-10 15:00:00,214.17,214.49,213.62,213.69,57885.0,214.17,214.49,213.62,213.69,57885.0
2021-03-10 15:30:00,213.73,214.52,213.59,214.28,163489.0,213.73,214.52,213.59,214.28,163489.0
2021-03-11 09:30:00,215.0,215.9,214.31,215.32,98568.0,215.0,215.9,214.31,215.32,98568.0
2021-03-11 10:00:00,215.09,215.83,214.84,215.26,68561.0,215.09,215.83,214.84,215.26,68561.0
2021-03-11 10:30:00,215.35,216.21,214.93,215.8,55414.0,215.35,216.21,214.93,215.8,55414.0
2021-03-11 11:00:00,215.81,216.0,214.97,215.5,146848.0,215.81,216.0,214.97,215.5,146848.0
2021-03-11 11:30:00,215.54,216.32,215.21,216.07,78748.0,215.54,216.32,215.21,216.07,78748.0
2021-03-11 12:00:00,216.07,216.57,215.89,216.31,43210.0,216.07,216.57,215.89,216.31,43210.0
2021-03-11 12:30:00,216.34,216.82,216.19,216.35,34690.0,216.34,216.82,216.19,216.35,34690.0
2021-03-11 13:00:00,216.38,217.68,216.38,217.13,67466.0,216.38,217.68,216.38,217.13,67466.0
2021-03-11 13:30:00,217.13,217.62,216.73,216.92,45138.0,217.13,217.62,216.73,216.92,45138.0
2021-03-11 14:00:00,216.94,217.2,216.33,217.08,38912.0,216.94,217.2,216.33,217.08,38912.0
2021-03-11 14:30:00,217.08,217.09,216.4,216.47,41749.0,217.08,217.09,216.4,216.47,41749.0
2021-03-11 15:00:00,216.45,216.83,215.83,215.88,50900.0,216.45,216.83,215.83,215.88,50900.0
2021-03-11 15:30:00,215.89,216.04,214.68,215.14,159658.0,215.89,216.04,214.68,215.14,159658.0
2021-03-12 09:30:00,214.34,214.45,211.57,212.48,102443.0,214.34,214.45,211.57,212.48,102443.0
2021-03-12 10:00:00,212.5,212.67,211.26,212.1,59596.0,212.5,212.67,211.26,212.1,59596.0
2021-03-12 10:30:00,211.89,213.32,211.59,212.44,61003.0,211.89,213.32,211.59,212.44,61003.0
2021-03-12 11:00:00,212.62,212.62,211.48,212.52,31628.0,212.62,212.62,211.48,212.52,31628.0
2021-03-12 11:30:00,212.57,213.01,212.09,212.09,37703.0,212.57,213.01,212.09,212.09,37703.0
2021-03-12 12:00:00,212.18,212.56,211.88,212.29,30720.0,212.18,212.56,211.88,212.29,30720.0
2021-03-12 12:30:00,212.36,213.32,212.24,213.09,39837.0,212.36,213.32,212.24,213.09,39837.0
2021-03-12 13:00:00,213.09,213.42,212.85,213.35,28900.0,213.09,213.42,212.85,213.35,28900.0
2021-03-12 13:30:00,213.35,213.98,213.2,213.58,26808.0,213.35,213.98,213.2,213.58,26808.0
2021-03-12 14:00:00,213.6,213.97,213.47,213.97,30753.0,213.6,213.97,213.47,213.97,30753.0
2021-03-12 14:30:00,213.92,213.94,213.5,213.76,14393.0,213.92,213.94,213.5,213.76,14393.0
2021-03-12 15:00:00,213.78,213.98,213.61,213.7,38268.0,213.78,213.98,213.61,213.7,38268.0
2021-03-12 15:30:00,213.77,214.9,213.66,214.24,133227.0,213.77,214.9,213.66,214.24,133227.0
2021-03-15 09:30:00,214.16,216.81,213.47,216.63,82535.0,214.16,216.81,213.47,216.63,82535.0
2021-03-15 10:00:00,216.86,218.0,216.29,216.9,124382.0,216.86,218.0,216.29,216.9,124382.0
2021-03-15 10:30:00,216.85,216.99,215.91,216.98,42051.0,216.85,216.99,215.91,216.98,42051.0
2021-03-15 11:00:00,216.98,217.41,216.33,216.34,54434.0,216.98,217.41,216.33,216.34,54434.0
2021-03-15 11:30:00,216.33,216.85,215.27,216.52,41817.0,216.33,216.85,215.27,216.52,41817.0
2021-03-15 12:00:00,216.53,216.9,216.14,216.68,36646.0,216.53,216.9,216.14,216.68,36646.0
2021-03-15 12:30:00,216.67,217.4,216.54,217.15,27391.0,216.67,217.4,216.54,217.15,27391.0
2021-03-15 13:00:00,217.15,217.51,217.06,217.43,29236.0,217.15,217.51,217.06,217.43,29236.0
2021-03-15 13:30:00,217.32,217.88,217.1,217.87,38790.0,217.32,217.88,217.1,217.87,38790.0
2021-03-15 14:00:00,217.89,219.0,217.74,218.8,53402.0,217.89,219.0,217.74,218.8,53402.0
2021-03-15 14:30:00,218.81,219.22,218.38,218.91,54189.0,218.81,219.22,218.38,218.91,54189.0
2021-03-15 15:00:00,218.96,218.96,217.93,218.18,55520.0,218.96,218.96,217.93,218.18,55520.0
2021-03-15 15:30:00,218.2,219.85,217.5,219.65,302628.0,218.2,219.85,217.5,219.65,302628.0
2021-03-16 09:30:00,220.31,220.64,218.35,219.45,132341.0,220.31,220.64,218.35,219.45,132341.0
2021-03-16 10:00:00,219.46,219.75,218.27,219.67,84434.0,219.46,219.75,218.27,219.67,84434.0
2021-03-16 10:30:00,219.7,220.07,219.25,219.81,77936.0,219.7,220.07,219.25,219.81,77936.0
2021-03-16 11:00:00,219.8,220.35,219.54,219.72,85005.0,219.8,220.35,219.54,219.72,85005.0
2021-03-16 11:30:00,219.71,219.81,218.9,219.19,60870.0,219.71,219.81,218.9,219.19,60870.0
2021-03-16 12:00:00,219.17,219.3,218.7,218.83,59554.0,219.17,219.3,218.7,218.83,59554.0
2021-03-16 12:30:00,218.85,218.9,217.91,218.09,52109.0,218.85,218.9,217.91,218.09,52109.0
2021-03-16 13:00:00,218.12,218.71,218.11,218.25,33612.0,218.12,218.71,218.11,218.25,33612.0
2021-03-16 13:30:00,218.25,218.25,217.35,217.35,19512.0,218.25,218.25,217.35,217.35,19512.0
2021-03-16 14:00:00,217.45,217.74,217.06,217.11,43141.0,217.45,217.74,217.06,217.11,43141.0
2021-03-16 14:30:00,217.0,217.3,216.71,217.11,29436.0,217.0,217.3,216.71,217.11,29436.0
2021-03-16 15:00:00,217.11,217.89,216.95,217.68,32034.0,217.11,217.89,216.95,217.68,32034.0
2021-03-16 15:30:00,217.7,219.43,217.66,218.84,142282.0,217.7,219.43,217.66,218.84,142282.0
2021-03-17 09:30:00,217.16,217.75,214.15,215.89,100669.0,217.16,217.75,214.15,215.89,100669.0
2021-03-17 10:00:00,215.8,216.82,214.96,216.64,30307.0,215.8,216.82,214.96,216.64,30307.0
2021-03-17 10:30:00,216.68,217.15,215.77,216.93,91752.0,216.68,217.15,215.77,216.93,91752.0
2021-03-17 11:00:00,216.9,216.9,216.06,216.72,34460.0,216.9,216.9,216.06,216.72,34460.0
2021-03-17 11:30:00,216.8,216.81,215.56,216.52,35564.0,216.8,216.81,215.56,216.52,35564.0
2021-03-17 12:00:00,216.47,216.82,215.75,216.62,27624.0,216.47,216.82,215.75,216.62,27624.0
2021-03-17 12:30:00,216.68,216.68,215.43,215.44,21037.0,216.68,216.68,215.43,215.44,21037.0
2021-03-17 13:00:00,215.5,216.06,215.09,216.06,21798.0,215.5,216.06,215.09,216.06,21798.0
2021-03-17 13:30:00,216.03,216.57,215.52,215.68,20156.0,216.03,216.57,215.52,215.68,20156.0
2021-03-17 14:00:00,215.77,217.25,215.73,216.21,45113.0,215.77,217.25,215.73,216.21,45113.0
2021-03-17 14:30:00,216.34,217.88,215.68,217.59,43790.0,216.34,217.88,215.68,217.59,43790.0
2021-03-17 15:00:00,217.53,217.84,216.71,216.96,43573.0,217.53,217.84,216.71,216.96,43573.0
2021-03-17 15:30:00,217.0,217.55,216.83,217.09,164330.0,217.0,217.55,216.83,217.09,164330.0
2021-03-18 09:30:00,214.19,216.25,214.13,215.57,83861.0,214.19,216.25,214.13,215.57,83861.0
2021-03-18 10:00:00,215.43,215.87,214.94,215.01,37609.0,215.43,215.87,214.94,215.01,37609.0
2021-03-18 10:30:00,214.96,215.11,213.55,214.35,43201.0,214.96,215.11,213.55,214.35,43201.0
2021-03-18 11:00:00,214.36,214.59,213.58,214.31,39614.0,214.36,214.59,213.58,214.31,39614.0
2021-03-18 11:30:00,214.45,214.67,213.83,214.31,31261.0,214.45,214.67,213.83,214.31,31261.0
2021-03-18 12:00:00,214.27,215.23,214.23,215.08,24439.0,214.27,215.23,214.23,215.08,24439.0
2021-03-18 12:30:00,215.07,215.07,213.57,213.57,31216.0,215.07,215.07,213.57,213.57,31216.0
2021-03-18 13:00:00,213.65,214.5,213.57,214.4,19986.0,213.65,214.5,213.57,214.4,19986.0
2021-03-18 13:30:00,214.31,215.23,214.29,215.06,19184.0,214.31,215.23,214.29,215.06,19184.0
2021-03-18 14:00:00,215.06,215.1,213.81,213.81,21477.0,215.06,215.1,213.81,213.81,21477.0
2021-03-18 14:30:00,213.75,213.96,212.65,213.75,59901.0,213.75,213.96,212.65,213.75,59901.0
2021-03-18 15:00:00,213.8,214.53,213.69,214.53,69491.0,213.8,214.53,213.69,214.53,69491.0
2021-03-18 15:30:00,214.64,214.79,213.3,213.35,198036.0,214.64,214.79,213.3,213.35,198036.0
2021-03-19 09:30:00,214.24,216.93,213.45,214.29,294965.0,214.24,216.93,213.45,214.29,294965.0
2021-03-19 10:00:00,214.35,214.59,213.28,214.38,38900.0,214.35,214.59,213.28,214.38,38900.0
2021-03-19 10:30:00,214.34,215.49,214.25,214.81,37523.0,214.34,215.49,214.25,214.81,37523.0
2021-03-19 11:00:00,214.72,214.93,213.4,213.82,52505.0,214.72,214.93,213.4,213.82,52505.0
2021-03-19 11:30:00,213.87,214.29,213.35,214.12,28863.0,213.87,214.29,213.35,214.12,28863.0
2021-03-19 12:00:00,214.05,214.93,213.8,214.24,23845.0,214.05,214.93,213.8,214.24,23845.0
2021-03-19 12:30:00,214.16,214.64,213.66,214.59,54676.0,214.16,214.64,213.66,214.59,54676.0
2021-03-19 13:00:00,214.48,214.8,214.11,214.61,27424.0,214.48,214.8,214.11,214.61,27424.0
2021-03-19 13:30:00,214.58,215.68,214.51,215.01,40461.0,214.58,215.68,214.51,215.01,40461.0
2021-03-19 14:00:00,215.09,215.14,214.07,214.63,27773.0,215.09,215.14,214.07,214.63,27773.0
2021-03-19 14:30:00,214.63,215.44,214.54,215.27,25259.0,214.63,215.44,214.54,215.27,25259.0
2021-03-19 15:00:00,215.28,215.43,214.79,215.43,32239.0,215.28,215.43,214.79,215.43,32239.0
2021-03-19 15:30:00,215.42,216.27,214.96,216.11,158077.0,215.42,216.27,214.96,216.11,158077.0
2021-03-22 09:30:00,215.84,218.85,215.25,218.28,123236.0,215.84,218.85,215.25,218.28,123236.0
2021-03-22 10:00:00,218.69,219.58,217.95,219.5,63009.0,218.69,219.58,217.95,219.5,63009.0
2021-03-22 10:30:00,219.8,219.8,218.01,218.5,75908.0,219.8,219.8,218.01,218.5,75908.0
2021-03-22 11:00:00,218.5,219.0,218.32,218.53,40688.0,218.5,219.0,218.32,218.53,40688.0
2021-03-22 11:30:00,218.5,218.93,218.26,218.93,42570.0,218.5,218.93,218.26,218.93,42570.0
2021-03-22 12:00:00,218.99,219.68,218.9,219.1,92857.0,218.99,219.68,218.9,219.1,92857.0
2021-03-22 12:30:00,219.11,219.6,219.01,219.48,49527.0,219.11,219.6,219.01,219.48,49527.0
2021-03-22 13:00:00,219.47,219.61,218.67,218.8,47349.0,219.47,219.61,218.67,218.8,47349.0
2021-03-22 13:30:00,218.84,219.22,218.81,219.03,48443.0,218.84,219.22,218.81,219.03,48443.0
2021-03-22 14:00:00,219.05,219.99,218.86,219.97,58277.0,219.05,219.99,218.86,219.97,58277.0
2021-03-22 14:30:00,219.95,220.33,219.87,220.28,56011.0,219.95,220.33,219.87,220.28,56011.0
2021-03-22 15:00:00,220.28,220.31,219.39,219.48,92434.0,220.28,220.31,219.39,219.48,92434.0
2021-03-22 15:30:00,219.49,219.54,218.22,218.82,234779.0,219.49,219.54,218.22,218.82,234779.0
2021-03-23 09:30:00,219.14,219.85,215.59,216.06,102568.0,219.14,219.85,215.59,216.06,102568.0
2021-03-23 10:00:00,216.3,216.77,215.51,216.47,53639.0,216.3,216.77,215.51,216.47,53639.0
2021-03-23 10:30:00,216.41,216.53,215.01,215.64,71847.0,216.41,216.53,215.01,215.64,71847.0
2021-03-23 11:00:00,215.64,217.38,215.6,215.6,56809.0,215.64,217.38,215.6,215.6,56809.0
2021-03-23 11:30:00,215.67,215.99,214.5,215.64,69420.0,215.67,215.99,214.5,215.64,69420.0
2021-03-23 12:00:00,215.68,215.85,214.74,214.74,34556.0,215.68,215.85,214.74,214.74,34556.0
2021-03-23 12:30:00,214.83,214.86,213.94,214.42,87935.0,214.83,214.86,213.94,214.42,87935.0
2021-03-23 13:00:00,214.49,215.62,214.43,215.18,48740.0,214.49,215.62,214.43,215.18,48740.0
2021-03-23 13:30:00,215.12,215.12,213.9,213.99,35160.0,215.12,215.12,213.9,213.99,35160.0
2021-03-23 14:00:00,213.96,215.0,213.75,214.68,43582.0,213.96,215.0,213.75,214.68,43582.0
2021-03-23 14:30:00,214.82,215.0,214.09,214.09,86256.0,214.82,215.0,214.09,214.09,86256.0
2021-03-23 15:00:00,214.1,214.1,212.11,213.06,104458.0,214.1,214.1,212.11,213.06,104458.0
2021-03-23 15:30:00,213.1,213.97,212.75,213.6,176111.0,213.1,213.97,212.75,213.6,176111.0
2021-03-24 09:30:00,213.6,214.51,211.2,211.26,74470.0,213.6,214.51,211.2,211.26,74470.0
2021-03-24 10:00:00,211.18,211.51,209.49,210.72,74678.0,211.18,211.51,209.49,210.72,74678.0
2021-03-24 10:30:00,210.66,211.47,210.48,210.99,34781.0,210.66,211.47,210.48,210.99,34781.0
2021-03-24 11:00:00,211.11,212.65,211.04,212.31,35966.0,211.11,212.65,211.04,212.31,35966.0
2021-03-24 11:30:00,212.28,212.87,212.18,212.38,35509.0,212.28,212.87,212.18,212.38,35509.0
2021-03-24 12:00:00,212.41,212.59,211.42,211.62,25870.0,212.41,212.59,211.42,211.62,25870.0
2021-03-24 12:30:00,211.65,211.95,211.03,211.03,32443.0,211.65,211.95,211.03,211.03,32443.0
2021-03-24 13:00:00,211.01,211.01,209.41,210.22,69557.0,211.01,211.01,209.41,210.22,69557.0
2021-03-24 13:30:00,210.21,210.46,209.48,210.31,36282.0,210.21,210.46,209.48,210.31,36282.0
2021-03-24 14:00:00,210.24,210.4,209.58,209.6,55013.0,210.24,210.4,209.58,209.6,55013.0
2021-03-24 14:30:00,209.57,210.82,209.47,210.15,58666.0,209.57,210.82,209.47,210.15,58666.0
2021-03-24 15:00:00,210.14,210.97,210.11,210.81,53495.0,210.14,210.97,210.11,210.81,53495.0
2021-03-24 15:30:00,210.91,211.8,210.68,211.54,238002.0,210.91,211.8,210.68,211.54,238002.0
2021-03-25 09:30:00,213.22,213.6,210.0,211.05,69684.0,213.22,213.6,210.0,211.05,69684.0
2021-03-25 10:00:00,211.3,212.14,210.89,210.9,42182.0,211.3,212.14,210.89,210.9,42182.0
2021-03-25 10:30:00,210.81,211.8,210.12,210.52,47393.0,210.81,211.8,210.12,210.52,47393.0
2021-03-25 11:00:00,210.37,210.82,209.75,210.57,62694.0,210.37,210.82,209.75,210.57,62694.0
2021-03-25 11:30:00,210.66,210.96,209.71,210.46,41240.0,210.66,210.96,209.71,210.46,41240.0
2021-03-25 12:00:00,210.56,211.46,210.51,211.22,55939.0,210.56,211.46,210.51,211.22,55939.0
2021-03-25 12:30:00,211.18,211.61,210.72,211.41,30925.0,211.18,211.61,210.72,211.41,30925.0
2021-03-25 13:00:00,211.38,211.92,210.88,211.31,34615.0,211.38,211.92,210.88,211.31,34615.0
2021-03-25 13:30:00,211.31,211.92,210.89,210.91,41198.0,211.31,211.92,210.89,210.91,41198.0
2021-03-25 14:00:00,210.92,211.0,209.88,209.99,47728.0,210.92,211.0,209.88,209.99,47728.0
2021-03-25 14:30:00,210.06,212.22,209.97,211.71,83827.0,210.06,212.22,209.97,211.71,83827.0
2021-03-25 15:00:00,211.87,212.5,211.42,211.85,81022.0,211.87,212.5,211.42,211.85,81022.0
2021-03-25 15:30:00,211.84,212.85,211.43,212.3,231541.0,211.84,212.85,211.43,212.3,231541.0
2021-03-26 09:30:00,212.45,213.51,211.66,211.98,91452.0,212.45,213.51,211.66,211.98,91452.0
2021-03-26 10:00:00,211.98,212.05,210.31,210.51,47908.0,211.98,212.05,210.31,210.51,47908.0
2021-03-26 10:30:00,210.64,211.47,210.46,211.19,46505.0,210.64,211.47,210.46,211.19,46505.0
2021-03-26 11:00:00,211.15,211.4,209.61,209.76,43069.0,211.15,211.4,209.61,209.76,43069.0
2021-03-26 11:30:00,209.69,211.06,209.22,211.03,59222.0,209.69,211.06,209.22,211.03,59222.0
2021-03-26 12:00:00,211.06,211.14,209.93,210.61,121445.0,211.06,211.14,209.93,210.61,121445.0
2021-03-26 12:30:00,210.62,212.28,210.55,211.77,166063.0,210.62,212.28,210.55,211.77,166063.0
2021-03-26 13:00:00,211.73,212.44,211.41,211.81,91074.0,211.73,212.44,211.41,211.81,91074.0
2021-03-26 13:30:00,211.84,211.91,211.01,211.8,48111.0,211.84,211.91,211.01,211.8,48111.0
2021-03-26 14:00:00,211.71,212.18,210.71,211.82,71360.0,211.71,212.18,210.71,211.82,71360.0
2021-03-26 14:30:00,211.75,212.77,211.6,212.52,148091.0,211.75,212.77,211.6,212.52,148091.0
2021-03-26 15:00:00,212.62,213.55,212.21,213.01,110411.0,212.62,213.55,212.21,213.01,110411.0
2021-03-26 15:30:00,212.97,214.96,212.5,214.51,308657.0,212.97,214.96,212.5,214.51,308657.0
2021-03-29 09:30:00,214.5,214.57,212.32,212.61,97064.0,214.5,214.57,212.32,212.61,97064.0
2021-03-29 10:00:00,212.56,214.37,212.21,213.98,56924.0,212.56,214.37,212.21,213.98,56924.0
2021-03-29 10:30:00,213.75,215.65,213.75,214.17,72355.0,213.75,215.65,213.75,214.17,72355.0
2021-03-29 11:00:00,214.28,216.5,213.94,216.42,58724.0,214.28,216.5,213.94,216.42,58724.0
2021-03-29 11:30:00,216.49,216.69,215.55,216.12,77217.0,216.49,216.69,215.55,216.12,77217.0
2021-03-29 12:00:00,216.03,216.63,215.19,215.74,43291.0,216.03,216.63,215.19,215.74,43291.0
2021-03-29 12:30:00,215.65,218.46,215.59,217.7,64415.0,215.65,218.46,215.59,217.7,64415.0
2021-03-29 13:00:00,217.73,218.26,217.42,217.65,32385.0,217.73,218.26,217.42,217.65,32385.0
2021-03-29 13:30:00,217.49,218.39,217.38,217.44,72972.0,217.49,218.39,217.38,217.44,72972.0
2021-03-29 14:00:00,217.44,217.45,216.77,217.33,21005.0,217.44,217.45,216.77,217.33,21005.0
2021-03-29 14:30:00,217.29,217.38,216.25,216.65,44545.0,217.29,217.38,216.25,216.65,44545.0
2021-03-29 15:00:00,216.79,217.32,216.51,217.16,57454.0,216.79,217.32,216.51,217.16,57454.0
2021-03-29 15:30:00,217.23,217.75,216.26,216.72,151497.0,217.23,217.75,216.26,216.72,151497.0
2021-03-30 09:30:00,214.75,215.5,212.9,213.88,50032.0,214.75,215.5,212.9,213.88,50032.0
2021-03-30 10:00:00,213.88,213.98,212.86,213.01,41975.0,213.88,213.98,212.86,213.01,41975.0
2021-03-30 10:30:00,213.0,214.02,212.56,212.98,35537.0,213.0,214.02,212.56,212.98,35537.0
2021-03-30 11:00:00,212.98,213.6,212.97,213.28,37877.0,212.98,213.6,212.97,213.28,37877.0
2021-03-30 11:30:00,213.42,214.59,213.23,213.36,39743.0,213.42,214.59,213.23,213.36,39743.0
2021-03-30 12:00:00,213.4,213.65,212.84,213.45,18455.0,213.4,213.65,212.84,213.45,18455.0
2021-03-30 12:30:00,213.39,214.02,213.32,213.94,24956.0,213.39,214.02,213.32,213.94,24956.0
2021-03-30 13:00:00,213.79,214.59,213.43,214.4,23070.0,213.79,214.59,213.43,214.4,23070.0
2021-03-30 13:30:00,214.31,214.33,213.6,213.71,11745.0,214.31,214.33,213.6,213.71,11745.0
2021-03-30 14:00:00,213.67,213.74,213.17,213.4,25329.0,213.67,213.74,213.17,213.4,25329.0
2021-03-30 14:30:00,213.47,214.12,213.47,213.97,17816.0,213.47,214.12,213.47,213.97,17816.0
2021-03-30 15:00:00,213.93,213.98,213.15,213.15,27284.0,213.93,213.98,213.15,213.15,27284.0
2021-03-30 15:30:00,213.23,213.38,212.37,212.99,138769.0,213.23,213.38,212.37,212.99,138769.0
2021-03-31 09:30:00,213.38,215.2,212.87,214.41,51536.0,213.38,215.2,212.87,214.41,51536.0
2021-03-31 10:00:00,214.67,215.62,214.41,214.62,34571.0,214.67,215.62,214.41,214.62,34571.0
2021-03-31 10:30:00,214.69,216.06,214.53,215.25,22944.0,214.69,216.06,214.53,215.25,22944.0
2021-03-31 11:00:00,215.14,215.46,214.21,214.64,25261.0,215.14,215.46,214.21,214.64,25261.0
2021-03-31 11:30:00,214.68,215.36,214.52,214.8,12819.0,214.68,215.36,214.52,214.8,12819.0
2021-03-31 12:00:00,214.81,215.33,214.53,214.72,19325.0,214.81,215.33,214.53,214.72,19325.0
2021-03-31 12:30:00,214.7,215.95,214.69,215.22,24453.0,214.7,215.95,214.69,215.22,24453.0
2021-03-31 13:00:00,215.19,215.74,215.17,215.47,17094.0,215.19,215.74,215.17,215.47,17094.0
2021-03-31 13:30:00,215.44,215.66,214.93,215.06,43284.0,215.44,215.66,214.93,215.06,43284.0
2021-03-31 14:00:00,215.05,215.77,214.92,215.32,26323.0,215.05,215.77,214.92,215.32,26323.0
2021-03-31 14:30:00,215.38,215.5,214.76,215.15,52473.0,215.38,215.5,214.76,215.15,52473.0
2021-03-31 15:00:00,215.18,215.75,214.9,214.9,34301.0,215.18,215.75,214.9,214.9,34301.0
2021-03-31 15:30:00,214.89,215.65,214.5,215.08,140260.0,214.89,215.65,214.5,215.08,140260.0
2021-04-01 09:30:00,215.92,216.02,212.3,212.54,157032.0,215.92,216.02,212.3,212.54,157032.0
2021-04-01 10:00:00,212.7,213.95,212.59,213.38,107649.0,212.7,213.95,212.59,213.38,107649.0
2021-04-01 10:30:00,213.66,214.46,213.24,213.76,84753.0,213.66,214.46,213.24,213.76,84753.0
2021-04-01 11:00:00,213.76,214.0,213.13,213.29,95910.0,213.76,214.0,213.13,213.29,95910.0
2021-04-01 11:30:00,213.4,214.52,213.27,213.99,70671.0,213.4,214.52,213.27,213.99,70671.0
2021-04-01 12:00:00,213.99,214.25,213.45,213.62,73149.0,213.99,214.25,213.45,213.62,73149.0
2021-04-01 12:30:00,213.66,213.71,213.0,213.68,55990.0,213.66,213.71,213.0,213.68,55990.0
2021-04-01 13:00:00,213.69,214.57,213.64,214.15,35816.0,213.69,214.57,213.64,214.15,35816.0
2021-04-01 13:30:00,214.16,215.13,214.11,214.52,37269.0,214.16,215.13,214.11,214.52,37269.0
2021-04-01 14:00:00,214.52,214.69,213.84,213.84,53102.0,214.52,214.69,213.84,213.84,53102.0
2021-04-01 14:30:00,213.8,214.0,212.93,213.2,74851.0,213.8,214.0,212.93,213.2,74851.0
2021-04-01 15:00:00,213.25,213.31,212.68,213.12,58037.0,213.25,213.31,212.68,213.12,58037.0
2021-04-01 15:30:00,213.08,213.58,212.6,213.0,216336.0,213.08,213.58,212.6,213.0,216336.0
2021-04-05 09:30:00,214.06,214.87,213.8,214.87,117975.0,214.06,214.87,213.8,214.87,117975.0
2021-04-05 10:00:00,214.87,214.88,213.66,213.99,115610.0,214.87,214.88,213.66,213.99,115610.0
2021-04-05 10:30:00,213.96,214.34,213.52,213.82,73775.0,213.96,214.34,213.52,213.82,73775.0
2021-04-05 11:00:00,213.86,214.16,213.78,213.98,63062.0,213.86,214.16,213.78,213.98,63062.0
2021-04-05 11:30:00,213.92,214.11,213.6,213.9,104214.0,213.92,214.11,213.6,213.9,104214.0
2021-04-05 12:00:00,213.89,214.0,213.41,213.45,44800.0,213.89,214.0,213.41,213.45,44800.0
2021-04-05 12:30:00,213.45,213.98,213.44,213.58,42589.0,213.45,213.98,213.44,213.58,42589.0
2021-04-05 13:00:00,213.54,213.82,213.45,213.51,40445.0,213.54,213.82,213.45,213.51,40445.0
2021-04-05 13:30:00,213.56,213.66,213.18,213.49,51735.0,213.56,213.66,213.18,213.49,51735.0
2021-04-05 14:00:00,213.5,213.68,213.31,213.48,96551.0,213.5,213.68,213.31,213.48,96551.0
2021-04-05 14:30:00,213.48,214.8,213.47,213.73,103712.0,213.48,214.8,213.47,213.73,103712.0
2021-04-05 15:00:00,213.78,214.62,213.41,214.5,89942.0,213.78,214.62,213.41,214.5,89942.0
2021-04-05 15:30:00,214.6,215.61,214.47,215.32,180343.0,214.6,215.61,214.47,215.32,180343.0
2021-04-06 09:30:00,215.5,215.96,213.28,213.98,63580.0,215.5,215.96,213.28,213.98,63580.0
2021-04-06 10:00:00,214.03,214.53,213.15,213.69,63456.0,214.03,214.53,213.15,213.69,63456.0
2021-04-06 10:30:00,213.89,214.28,213.3,214.01,47489.0,213.89,214.28,213.3,214.01,47489.0
2021-04-06 11:00:00,214.01,215.87,214.01,215.61,55891.0,214.01,215.87,214.01,215.61,55891.0
2021-04-06 11:30:00,215.63,216.19,215.51,216.15,36888.0,215.63,216.19,215.51,216.15,36888.0
2021-04-06 12:00:00,216.11,216.25,215.48,216.0,34581.0,216.11,216.25,215.48,216.0,34581.0
2021-04-06 12:30:00,216.06,216.45,215.9,216.37,50706.0,216.06,216.45,215.9,216.37,50706.0
2021-04-06 13:00:00,216.41,216.46,215.8,216.11,31597.0,216.41,216.46,215.8,216.11,31597.0
2021-04-06 13:30:00,216.09,216.26,215.11,216.15,90902.0,216.09,216.26,215.11,216.15,90902.0
2021-04-06 14:00:00,216.07,216.07,215.85,215.94,73073.0,216.07,216.07,215.85,215.94,73073.0
2021-04-06 14:30:00,215.95,216.38,215.45,216.02,148778.0,215.95,216.38,215.45,216.02,148778.0
2021-04-06 15:00:00,216.01,216.16,215.13,215.61,104561.0,216.01,216.16,215.13,215.61,104561.0
2021-04-06 15:30:00,215.58,215.78,215.15,215.31,181160.0,215.58,215.78,215.15,215.31,181160.0
2021-04-07 09:30:00,215.71,218.27,213.93,217.6,132651.0,215.71,218.27,213.93,217.6,132651.0
2021-04-07 10:00:00,217.75,218.47,217.12,217.74,128429.0,217.75,218.47,217.12,217.74,128429.0
2021-04-07 10:30:00,217.69,217.77,216.01,216.02,105254.0,217.69,217.77,216.01,216.02,105254.0
2021-04-07 11:00:00,216.1,217.5,215.75,215.98,89500.0,216.1,217.5,215.75,215.98,89500.0
2021-04-07 11:30:00,215.98,216.1,214.63,214.77,57965.0,215.98,216.1,214.63,214.77,57965.0
2021-04-07 12:00:00,214.8,214.85,213.54,213.6,33219.0,214.8,214.85,213.54,213.6,33219.0
2021-04-07 12:30:00,213.57,214.27,213.36,213.48,50393.0,213.57,214.27,213.36,213.48,50393.0
2021-04-07 13:00:00,213.42,213.42,212.68,212.8,41713.0,213.42,213.42,212.68,212.8,41713.0
2021-04-07 13:30:00,212.83,213.67,212.76,213.5,35259.0,212.83,213.67,212.76,213.5,35259.0
2021-04-07 14:00:00,213.55,213.83,212.65,212.99,42679.0,213.55,213.83,212.65,212.99,42679.0
2021-04-07 14:30:00,212.95,213.01,212.36,212.44,41633.0,212.95,213.01,212.36,212.44,41633.0
2021-04-07 15:00:00,212.55,212.69,211.9,211.99,58333.0,212.55,212.69,211.9,211.99,58333.0
2021-04-07 15:30:00,212.0,212.94,211.7,212.63,116939.0,212.0,212.94,211.7,212.63,116939.0
2021-04-08 09:30:00,214.22,216.05,213.51,213.7,114097.0,214.22,216.05,213.51,213.7,114097.0
2021-04-08 10:00:00,213.78,214.98,212.3,212.65,61156.0,213.78,214.98,212.3,212.65,61156.0
2021-04-08 10:30:00,212.75,212.79,212.05,212.68,29024.0,212.75,212.79,212.05,212.68,29024.0
2021-04-08 11:00:00,212.46,212.59,212.0,212.13,33822.0,212.46,212.59,212.0,212.13,33822.0
2021-04-08 11:30:00,212.23,212.41,211.91,212.17,35650.0,212.23,212.41,211.91,212.17,35650.0
2021-04-08 12:00:00,212.21,212.42,211.86,211.97,31180.0,212.21,212.42,211.86,211.97,31180.0
2021-04-08 12:30:00,211.99,212.2,211.57,211.76,30903.0,211.99,212.2,211.57,211.76,30903.0
2021-04-08 13:00:00,211.71,211.77,211.09,211.09,38218.0,211.71,211.77,211.09,211.09,38218.0
2021-04-08 13:30:00,211.19,211.43,210.28,210.58,46418.0,211.19,211.43,210.28,210.58,46418.0
2021-04-08 14:00:00,210.64,210.76,209.95,210.22,79161.0,210.64,210.76,209.95,210.22,79161.0
2021-04-08 14:30:00,210.19,210.48,210.02,210.43,53408.0,210.19,210.48,210.02,210.43,53408.0
2021-04-08 15:00:00,210.47,210.87,210.4,210.46,37222.0,210.47,210.87,210.4,210.46,37222.0
2021-04-08 15:30:00,210.45,211.24,210.0,210.38,186846.0,210.45,211.24,210.0,210.38,186846.0
2021-04-09 09:30:00,210.21,211.6,209.59,210.88,103833.0,210.21,211.6,209.59,210.88,103833.0
2021-04-09 10:00:00,211.03,211.12,209.67,210.3,76238.0,211.03,211.12,209.67,210.3,76238.0
2021-04-09 10:30:00,210.1,210.7,209.75,210.2,29951.0,210.1,210.7,209.75,210.2,29951.0
2021-04-09 11:00:00,210.01,211.85,209.53,211.65,63988.0,210.01,211.85,209.53,211.65,63988.0
2021-04-09 11:30:00,211.78,212.05,211.26,211.68,31738.0,211.78,212.05,211.26,211.68,31738.0
2021-04-09 12:00:00,211.7,212.0,211.07,211.2,22072.0,211.7,212.0,211.07,211.2,22072.0
2021-04-09 12:30:00,211.09,212.08,210.97,211.98,52278.0,211.09,212.08,210.97,211.98,52278.0
2021-04-09 13:00:00,212.01,212.15,211.5,212.09,38428.0,212.01,212.15,211.5,212.09,38428.0
2021-04-09 13:30:00,212.09,213.16,211.93,213.09,100461.0,212.09,213.16,211.93,213.09,100461.0
2021-04-09 14:00:00,213.09,213.35,212.66,213.0,57230.0,213.09,213.35,212.66,213.0,57230.0
2021-04-09 14:30:00,213.0,213.0,212.54,212.74,75183.0,213.0,213.0,212.54,212.74,75183.0
2021-04-09 15:00:00,212.7,213.4,212.55,213.4,68569.0,212.7,213.4,212.55,213.4,68569.0
2021-04-09 15:30:00,213.43,213.82,213.17,213.41,190748.0,213.43,213.82,213.17,213.41,190748.0
2021-04-12 09:30:00,212.68,213.21,211.75,211.97,146987.0,212.68,213.21,211.75,211.97,146987.0
2021-04-12 10:00:00,212.0,213.1,211.21,212.48,90785.0,212.0,213.1,211.21,212.48,90785.0
2021-04-12 10:30:00,212.54,212.84,211.92,212.41,64614.0,212.54,212.84,211.92,212.41,64614.0
2021-04-12 11:00:00,212.44,213.73,212.39,213.63,46404.0,212.44,213.73,212.39,213.63,46404.0
2021-04-12 11:30:00,213.62,214.07,213.41,213.97,55485.0,213.62,214.07,213.41,213.97,55485.0
2021-04-12 12:00:00,213.89,214.07,213.53,213.86,31611.0,213.89,214.07,213.53,213.86,31611.0
2021-04-12 12:30:00,213.88,214.31,213.75,214.21,35608.0,213.88,214.31,213.75,214.21,35608.0
2021-04-12 13:00:00,214.25,214.35,213.28,213.38,42697.0,214.25,214.35,213.28,213.38,42697.0
2021-04-12 13:30:00,213.47,213.47,212.88,213.17,77445.0,213.47,213.47,212.88,213.17,77445.0
2021-04-12 14:00:00,213.11,213.56,213.04,213.34,39791.0,213.11,213.56,213.04,213.34,39791.0
2021-04-12 14:30:00,213.32,213.76,213.25,213.65,32306.0,213.32,213.76,213.25,213.65,32306.0
2021-04-12 15:00:00,213.68,213.91,213.2,213.74,78938.0,213.68,213.91,213.2,213.74,78938.0
2021-04-12 15:30:00,213.75,214.45,213.47,213.72,189823.0,213.75,214.45,213.47,213.72,189823.0
2021-04-13 09:30:00,214.61,218.7,214.45,217.68,261267.0,214.61,218.7,214.45,217.68,261267.0
2021-04-13 10:00:00,217.68,217.82,216.57,217.19,116446.0,217.68,217.82,216.57,217.19,116446.0
2021-04-13 10:30:00,217.25,217.3,215.19,215.55,47969.0,217.25,217.3,215.19,215.55,47969.0
2021-04-13 11:00:00,215.45,216.51,214.89,216.47,56885.0,215.45,216.51,214.89,216.47,56885.0
2021-04-13 11:30:00,216.49,217.0,215.88,216.59,49496.0,216.49,217.0,215.88,216.59,49496.0
2021-04-13 12:00:00,216.61,216.69,215.36,215.42,52849.0,216.61,216.69,215.36,215.42,52849.0
2021-04-13 12:30:00,215.43,215.89,215.25,215.32,15108.0,215.43,215.89,215.25,215.32,15108.0
2021-04-13 13:00:00,215.31,215.56,215.03,215.4,68234.0,215.31,215.56,215.03,215.4,68234.0
2021-04-13 13:30:00,215.32,215.32,214.59,214.72,28488.0,215.32,215.32,214.59,214.72,28488.0
2021-04-13 14:00:00,214.67,215.15,214.62,215.13,25128.0,214.67,215.15,214.62,215.13,25128.0
2021-04-13 14:30:00,215.13,215.78,215.02,215.24,85544.0,215.13,215.78,215.02,215.24,85544.0
2021-04-13 15:00:00,215.31,215.89,214.95,215.78,34807.0,215.31,215.89,214.95,215.78,34807.0
2021-04-13 15:30:00,215.81,216.23,215.7,215.92,99091.0,215.81,216.23,215.7,215.92,99091.0
2021-04-14 09:30:00,216.16,218.48,216.16,218.12,63774.0,216.16,218.48,216.16,218.12,63774.0
2021-04-14 10:00:00,218.18,219.9,218.08,219.44,98934.0,218.18,219.9,218.08,219.44,98934.0
2021-04-14 10:30:00,219.49,220.25,218.91,219.04,133262.0,219.49,220.25,218.91,219.04,133262.0
2021-04-14 11:00:00,219.03,219.12,218.28,218.54,32158.0,219.03,219.12,218.28,218.54,32158.0
2021-04-14 11:30:00,218.64,219.2,218.5,218.85,43794.0,218.64,219.2,218.5,218.85,43794.0
2021-04-14 12:00:00,218.84,218.91,217.59,217.68,27493.0,218.84,218.91,217.59,217.68,27493.0
2021-04-14 12:30:00,217.67,218.1,217.27,218.04,28463.0,217.67,218.1,217.27,218.04,28463.0
2021-04-14 13:00:00,217.99,218.33,217.3,217.4,28298.0,217.99,218.33,217.3,217.4,28298.0
2021-04-14 13:30:00,217.33,217.64,216.97,217.02,25644.0,217.33,217.64,216.97,217.02,25644.0
2021-04-14 14:00:00,217.02,217.45,216.78,217.35,26894.0,217.02,217.45,216.78,217.35,26894.0
2021-04-14 14:30:00,217.34,218.16,217.19,218.06,41678.0,217.34,218.16,217.19,218.06,41678.0
2021-04-14 15:00:00,218.14,218.18,217.32,217.96,56280.0,218.14,218.18,217.32,217.96,56280.0
2021-04-14 15:30:00,217.96,218.07,216.62,217.22,191173.0,217.96,218.07,216.62,217.22,191173.0
2021-04-15 09:30:00,218.52,222.02,218.0,222.0,174994.0,218.52,222.02,218.0,222.0,174994.0
2021-04-15 10:00:00,221.93,222.03,220.81,221.29,86854.0,221.93,222.03,220.81,221.29,86854.0
2021-04-15 10:30:00,221.29,222.3,220.3,221.46,109735.0,221.29,222.3,220.3,221.46,109735.0
2021-04-15 11:00:00,221.39,222.22,220.0,220.85,53904.0,221.39,222.22,220.0,220.85,53904.0
2021-04-15 11:30:00,220.79,221.26,219.84,220.0,32896.0,220.79,221.26,219.84,220.0,32896.0
2021-04-15 12:00:00,220.05,220.49,219.97,220.04,23527.0,220.05,220.49,219.97,220.04,23527.0
2021-04-15 12:30:00,220.05,220.61,219.97,220.61,28670.0,220.05,220.61,219.97,220.61,28670.0
2021-04-15 13:00:00,220.7,221.05,220.57,221.02,25113.0,220.7,221.05,220.57,221.02,25113.0
2021-04-15 13:30:00,221.01,221.1,220.71,220.98,34093.0,221.01,221.1,220.71,220.98,34093.0
2021-04-15 14:00:00,221.07,222.14,220.79,222.05,73696.0,221.07,222.14,220.79,222.05,73696.0
2021-04-15 14:30:00,222.07,222.35,221.77,221.91,49122.0,222.07,222.35,221.77,221.91,49122.0
2021-04-15 15:00:00,221.89,221.9,220.79,221.19,79584.0,221.89,221.9,220.79,221.19,79584.0
2021-04-15 15:30:00,221.21,221.81,220.76,221.1,228281.0,221.21,221.81,220.76,221.1,228281.0
2021-04-16 09:30:00,222.34,222.78,221.4,222.13,179527.0,222.34,222.78,221.4,222.13,179527.0
2021-04-16 10:00:00,222.12,222.6,220.0,220.18,94587.0,222.12,222.6,220.0,220.18,94587.0
2021-04-16 10:30:00,220.15,221.72,219.45,221.64,66076.0,220.15,221.72,219.45,221.64,66076.0
2021-04-16 11:00:00,221.64,221.68,220.3,220.37,82056.0,221.64,221.68,220.3,220.37,82056.0
2021-04-16 11:30:00,220.44,220.81,220.18,220.63,37779.0,220.44,220.81,220.18,220.63,37779.0
2021-04-16 12:00:00,220.68,220.99,219.82,220.86,81517.0,220.68,220.99,219.82,220.86,81517.0
2021-04-16 12:30:00,220.9,220.9,219.95,220.11,34143.0,220.9,220.9,219.95,220.11,34143.0
2021-04-16 13:00:00,220.17,220.22,219.6,219.62,25425.0,220.17,220.22,219.6,219.62,25425.0
2021-04-16 13:30:00,219.68,220.02,219.58,219.63,30071.0,219.68,220.02,219.58,219.63,30071.0
2021-04-16 14:00:00,219.65,220.4,219.65,220.22,30829.0,219.65,220.4,219.65,220.22,30829.0
2021-04-16 14:30:00,220.25,220.43,220.09,220.43,39658.0,220.25,220.43,220.09,220.43,39658.0
2021-04-16 15:00:00,220.45,220.8,220.19,220.19,49752.0,220.45,220.8,220.19,220.19,49752.0
2021-04-16 15:30:00,220.22,220.26,219.24,219.38,215624.0,220.22,220.26,219.24,219.38,215624.0
2021-04-19 09:30:00,220.86,222.59,220.01,222.03,101780.0,220.86,222.59,220.01,222.03,101780.0
2021-04-19 10:00:00,222.03,222.38,220.03,220.51,42506.0,222.03,222.38,220.03,220.51,42506.0
2021-04-19 10:30:00,220.4,221.04,219.81,220.47,57889.0,220.4,221.04,219.81,220.47,57889.0
2021-04-19 11:00:00,220.57,220.57,219.36,219.4,52195.0,220.57,220.57,219.36,219.4,52195.0
2021-04-19 11:30:00,219.35,219.45,218.36,218.55,26635.0,219.35,219.45,218.36,218.55,26635.0
2021-04-19 12:00:00,218.51,219.01,218.15,218.47,28990.0,218.51,219.01,218.15,218.47,28990.0
2021-04-19 12:30:00,218.32,219.42,218.17,219.41,33615.0,218.32,219.42,218.17,219.41,33615.0
2021-04-19 13:00:00,219.32,219.43,219.0,219.22,23159.0,219.32,219.43,219.0,219.22,23159.0
2021-04-19 13:30:00,219.15,220.18,219.15,219.54,69935.0,219.15,220.18,219.15,219.54,69935.0
2021-04-19 14:00:00,219.49,220.61,219.41,220.4,56260.0,219.49,220.61,219.41,220.4,56260.0
2021-04-19 14:30:00,220.33,220.35,219.53,219.56,41898.0,220.33,220.35,219.53,219.56,41898.0
2021-04-19 15:00:00,219.56,219.7,219.04,219.35,45445.0,219.56,219.7,219.04,219.35,45445.0
2021-04-19 15:30:00,219.36,219.37,218.41,219.05,262292.0,219.36,219.37,218.41,219.05,262292.0
2021-04-20 09:30:00,218.92,222.0,218.15,220.99,154765.0,218.92,222.0,218.15,220.99,154765.0
2021-04-20 10:00:00,221.0,221.17,219.86,220.04,60748.0,221.0,221.17,219.86,220.04,60748.0
2021-04-20 10:30:00,219.8,220.31,219.31,220.0,58781.0,219.8,220.31,219.31,220.0,58781.0
2021-04-20 11:00:00,220.0,220.11,218.82,219.03,57689.0,220.0,220.11,218.82,219.03,57689.0
2021-04-20 11:30:00,218.86,220.5,218.5,220.13,60391.0,218.86,220.5,218.5,220.13,60391.0
2021-04-20 12:00:00,220.1,221.34,220.07,220.98,44534.0,220.1,221.34,220.07,220.98,44534.0
2021-04-20 12:30:00,221.03,221.34,220.8,221.33,28913.0,221.03,221.34,220.8,221.33,28913.0
2021-04-20 13:00:00,221.31,221.75,220.76,220.95,32159.0,221.31,221.75,220.76,220.95,32159.0
2021-04-20 13:30:00,221.05,221.36,220.63,221.15,39252.0,221.05,221.36,220.63,221.15,39252.0
2021-04-20 14:00:00,221.15,221.59,220.96,221.23,31832.0,221.15,221.59,220.96,221.23,31832.0
2021-04-20 14:30:00,221.18,221.18,220.51,220.6,26960.0,221.18,221.18,220.51,220.6,26960.0
2021-04-20 15:00:00,220.66,220.93,220.06,220.28,41395.0,220.66,220.93,220.06,220.28,41395.0
2021-04-20 15:30:00,220.31,220.67,219.82,220.07,115967.0,220.31,220.67,219.82,220.07,115967.0
2021-04-21 09:30:00,220.65,221.48,218.57,219.2,65052.0,220.65,221.48,218.57,219.2,65052.0
2021-04-21 10:00:00,219.05,219.62,217.82,219.39,54968.0,219.05,219.62,217.82,219.39,54968.0
2021-04-21 10:30:00,219.24,219.34,217.85,217.88,33538.0,219.24,219.34,217.85,217.88,33538.0
2021-04-21 11:00:00,217.92,218.57,217.87,218.24,41630.0,217.92,218.57,217.87,218.24,41630.0
2021-04-21 11:30:00,218.27,219.33,218.09,218.63,46969.0,218.27,219.33,218.09,218.63,46969.0
2021-04-21 12:00:00,218.62,218.71,218.15,218.71,30725.0,218.62,218.71,218.15,218.71,30725.0
2021-04-21 12:30:00,218.63,218.67,218.14,218.49,17570.0,218.63,218.67,218.14,218.49,17570.0
2021-04-21 13:00:00,218.49,219.03,218.49,218.66,29544.0,218.49,219.03,218.49,218.66,29544.0
2021-04-21 13:30:00,218.66,219.34,218.46,219.18,51034.0,218.66,219.34,218.46,219.18,51034.0
2021-04-21 14:00:00,219.19,219.91,218.98,219.78,42649.0,219.19,219.91,218.98,219.78,42649.0
2021-04-21 14:30:00,219.75,220.0,219.37,219.37,43318.0,219.75,220.0,219.37,219.37,43318.0
2021-04-21 15:00:00,219.35,219.37,218.8,218.89,42541.0,219.35,219.37,218.8,218.89,42541.0
2021-04-21 15:30:00,218.98,219.85,218.98,219.77,144225.0,218.98,219.85,218.98,219.77,144225.0
2021-04-22 09:30:00,217.11,217.64,214.69,215.09,141738.0,217.11,217.64,214.69,215.09,141738.0
2021-04-22 10:00:00,215.08,216.74,214.0,216.72,239768.0,215.08,216.74,214.0,216.72,239768.0
2021-04-22 10:30:00,216.96,217.7,216.33,217.27,103189.0,216.96,217.7,216.33,217.27,103189.0
2021-04-22 11:00:00,217.31,218.12,217.18,217.55,50401.0,217.31,218.12,217.18,217.55,50401.0
2021-04-22 11:30:00,217.57,218.19,217.02,218.13,68541.0,217.57,218.19,217.02,218.13,68541.0
2021-04-22 12:00:00,218.18,218.66,217.9,218.56,47582.0,218.18,218.66,217.9,218.56,47582.0
2021-04-22 12:30:00,218.65,218.93,218.12,218.12,24386.0,218.65,218.93,218.12,218.12,24386.0
2021-04-22 13:00:00,218.26,218.32,216.45,217.13,51024.0,218.26,218.32,216.45,217.13,51024.0
2021-04-22 13:30:00,217.12,217.83,216.26,216.74,67342.0,217.12,217.83,216.26,216.74,67342.0
2021-04-22 14:00:00,216.64,216.64,215.3,215.79,75716.0,216.64,216.64,215.3,215.79,75716.0
2021-04-22 14:30:00,215.85,215.98,215.08,215.12,74529.0,215.85,215.98,215.08,215.12,74529.0
2021-04-22 15:00:00,215.08,215.38,215.0,215.24,57819.0,215.08,215.38,215.0,215.24,57819.0
2021-04-22 15:30:00,215.25,216.22,215.25,215.99,172599.0,215.25,216.22,215.25,215.99,172599.0
2021-04-23 09:30:00,217.52,217.86,215.77,217.86,71337.0,217.52,217.86,215.77,217.86,71337.0
2021-04-23 10:00:00,217.87,218.08,217.07,217.28,64515.0,217.87,218.08,217.07,217.28,64515.0
2021-04-23 10:30:00,217.29,218.04,217.1,218.01,26704.0,217.29,218.04,217.1,218.01,26704.0
2021-04-23 11:00:00,218.01,218.13,216.71,217.88,32103.0,218.01,218.13,216.71,217.88,32103.0
2021-04-23 11:30:00,218.0,218.18,217.59,218.09,22001.0,218.0,218.18,217.59,218.09,22001.0
2021-04-23 12:00:00,218.14,218.2,217.53,217.53,22544.0,218.14,218.2,217.53,217.53,22544.0
2021-04-23 12:30:00,217.49,217.91,217.41,217.81,13808.0,217.49,217.91,217.41,217.81,13808.0
2021-04-23 13:00:00,217.83,217.93,217.2,217.37,13894.0,217.83,217.93,217.2,217.37,13894.0
2021-04-23 13:30:00,217.49,218.12,217.44,217.96,25935.0,217.49,218.12,217.44,217.96,25935.0
2021-04-23 14:00:00,218.09,218.09,217.11,217.51,36040.0,218.09,218.09,217.11,217.51,36040.0
2021-04-23 14:30:00,217.6,218.0,217.24,217.98,23981.0,217.6,218.0,217.24,217.98,23981.0
2021-04-23 15:00:00,217.99,218.49,217.93,218.49,33342.0,217.99,218.49,217.93,218.49,33342.0
2021-04-23 15:30:00,218.46,218.82,217.88,217.95,154202.0,218.46,218.82,217.88,217.95,154202.0
2021-04-26 09:30:00,217.74,218.25,214.46,215.62,102181.0,217.74,218.25,214.46,215.62,102181.0
2021-04-26 10:00:00,215.62,216.5,215.23,216.08,54989.0,215.62,216.5,215.23,216.08,54989.0
2021-04-26 10:30:00,216.21,216.63,215.68,215.72,36417.0,216.21,216.63,215.68,215.72,36417.0
2021-04-26 11:00:00,215.81,216.43,215.68,215.95,50382.0,215.81,216.43,215.68,215.95,50382.0
2021-04-26 11:30:00,215.97,217.08,215.85,217.01,32893.0,215.97,217.08,215.85,217.01,32893.0
2021-04-26 12:00:00,216.98,217.37,216.71,217.21,34642.0,216.98,217.37,216.71,217.21,34642.0
2021-04-26 12:30:00,217.23,217.54,216.92,217.37,26927.0,217.23,217.54,216.92,217.37,26927.0
2021-04-26 13:00:00,217.37,217.51,217.06,217.07,48056.0,217.37,217.51,217.06,217.07,48056.0
2021-04-26 13:30:00,217.12,217.51,216.95,217.48,43990.0,217.12,217.51,216.95,217.48,43990.0
2021-04-26 14:00:00,217.44,217.84,217.32,217.78,36925.0,217.44,217.84,217.32,217.78,36925.0
2021-04-26 14:30:00,217.77,218.28,217.51,218.18,59060.0,217.77,218.28,217.51,218.18,59060.0
2021-04-26 15:00:00,218.18,218.18,217.09,217.15,45646.0,218.18,218.18,217.09,217.15,45646.0
2021-04-26 15:30:00,217.15,217.51,216.73,216.98,107508.0,217.15,217.51,216.73,216.98,107508.0
2021-04-27 09:30:00,217.17,218.15,216.28,216.82,129714.0,217.17,218.15,216.28,216.82,129714.0
2021-04-27 10:00:00,216.87,216.89,215.35,215.71,63595.0,216.87,216.89,215.35,215.71,63595.0
2021-04-27 10:30:00,215.75,215.89,215.22,215.47,51730.0,215.75,215.89,215.22,215.47,51730.0
2021-04-27 11:00:00,215.43,215.61,215.09,215.16,60387.0,215.43,215.61,215.09,215.16,60387.0
2021-04-27 11:30:00,215.19,216.13,215.0,216.13,47703.0,215.19,216.13,215.0,216.13,47703.0
2021-04-27 12:00:00,216.21,216.67,215.89,216.43,30705.0,216.21,216.67,215.89,216.43,30705.0
2021-04-27 12:30:00,216.33,217.05,216.22,216.78,23600.0,216.33,217.05,216.22,216.78,23600.0
2021-04-27 13:00:00,216.83,217.13,216.67,217.07,18211.0,216.83,217.13,216.67,217.07,18211.0
2021-04-27 13:30:00,217.09,217.1,216.37,216.52,23579.0,217.09,217.1,216.37,216.52,23579.0
2021-04-27 14:00:00,216.45,216.56,215.76,216.19,42518.0,216.45,216.56,215.76,216.19,42518.0
2021-04-27 14:30:00,216.18,216.2,215.72,215.81,41582.0,216.18,216.2,215.72,215.81,41582.0
2021-04-27 15:00:00,215.69,215.76,215.32,215.58,52721.0,215.69,215.76,215.32,215.58,52721.0
2021-04-27 15:30:00,215.61,215.92,215.39,215.65,120222.0,215.61,215.92,215.39,215.65,120222.0
2021-04-28 09:30:00,215.68,215.72,212.81,215.0,96176.0,215.68,215.72,212.81,215.0,96176.0
2021-04-28 10:00:00,215.1,215.1,213.44,214.09,69338.0,215.1,215.1,213.44,214.09,69338.0
2021-04-28 10:30:00,214.21,215.24,213.65,214.91,74099.0,214.21,215.24,213.65,214.91,74099.0
2021-04-28 11:00:00,214.96,215.16,214.1,214.41,39729.0,214.96,215.16,214.1,214.41,39729.0
2021-04-28 11:30:00,214.2,214.51,213.87,213.92,34414.0,214.2,214.51,213.87,213.92,34414.0
2021-04-28 12:00:00,213.93,214.25,213.7,214.05,45892.0,213.93,214.25,213.7,214.05,45892.0
2021-04-28 12:30:00,214.06,214.17,213.31,213.34,25394.0,214.06,214.17,213.31,213.34,25394.0
2021-04-28 13:00:00,213.33,213.65,213.09,213.6,31509.0,213.33,213.65,213.09,213.6,31509.0
2021-04-28 13:30:00,213.59,214.3,213.46,214.13,33271.0,213.59,214.3,213.46,214.13,33271.0
2021-04-28 14:00:00,214.15,214.54,213.45,213.63,82516.0,214.15,214.54,213.45,213.63,82516.0
2021-04-28 14:30:00,213.6,214.66,213.6,214.0,72227.0,213.6,214.66,213.6,214.0,72227.0
2021-04-28 15:00:00,214.0,214.06,212.97,213.38,59277.0,214.0,214.06,212.97,213.38,59277.0
2021-04-28 15:30:00,213.43,213.61,212.85,213.51,179900.0,213.43,213.61,212.85,213.51,179900.0
2021-04-29 09:30:00,213.51,213.8,211.37,211.85,108418.0,213.51,213.8,211.37,211.85,108418.0
2021-04-29 10:00:00,211.68,212.18,210.78,211.25,83608.0,211.68,212.18,210.78,211.25,83608.0
2021-04-29 10:30:00,211.33,211.65,210.9,211.63,92523.0,211.33,211.65,210.9,211.63,92523.0
2021-04-29 11:00:00,211.63,212.8,211.5,212.27,45644.0,211.63,212.8,211.5,212.27,45644.0
2021-04-29 11:30:00,212.32,212.42,210.97,210.97,45163.0,212.32,212.42,210.97,210.97,45163.0
2021-04-29 12:00:00,210.93,211.46,210.27,211.36,56766.0,210.93,211.46,210.27,211.36,56766.0
2021-04-29 12:30:00,211.26,211.4,210.72,210.82,29858.0,211.26,211.4,210.72,210.82,29858.0
2021-04-29 13:00:00,210.81,212.34,210.79,212.11,29285.0,210.81,212.34,210.79,212.11,29285.0
2021-04-29 13:30:00,212.12,212.76,212.11,212.46,66435.0,212.12,212.76,212.11,212.46,66435.0
2021-04-29 14:00:00,212.4,212.9,212.26,212.55,44630.0,212.4,212.9,212.26,212.55,44630.0
2021-04-29 14:30:00,212.52,213.45,212.39,213.31,55087.0,212.52,213.45,212.39,213.31,55087.0
2021-04-29 15:00:00,213.36,213.42,212.03,212.3,71434.0,213.36,213.42,212.03,212.3,71434.0
2021-04-29 15:30:00,212.4,212.8,211.71,211.91,264415.0,212.4,212.8,211.71,211.91,264415.0
2021-04-30 09:30:00,213.34,221.41,213.0,220.06,437157.0,213.34,221.41,213.0,220.06,437157.0
2021-04-30 10:00:00,220.03,220.23,215.04,216.94,93737.0,220.03,220.23,215.04,216.94,93737.0
2021-04-30 10:30:00,216.92,218.48,216.91,217.5,83375.0,216.92,218.48,216.91,217.5,83375.0
2021-04-30 11:00:00,217.56,217.89,216.28,216.84,79451.0,217.56,217.89,216.28,216.84,79451.0
2021-04-30 11:30:00,216.75,217.57,216.73,217.49,59217.0,216.75,217.57,216.73,217.49,59217.0
2021-04-30 12:00:00,217.47,217.93,217.0,217.54,41001.0,217.47,217.93,217.0,217.54,41001.0
2021-04-30 12:30:00,217.69,218.11,216.98,217.76,51757.0,217.69,218.11,216.98,217.76,51757.0
2021-04-30 13:00:00,217.7,218.54,217.57,218.31,49898.0,217.7,218.54,217.57,218.31,49898.0
2021-04-30 13:30:00,218.4,219.45,218.22,218.95,76388.0,218.4,219.45,218.22,218.95,76388.0
2021-04-30 14:00:00,218.93,220.03,218.92,219.55,85817.0,218.93,220.03,218.92,219.55,85817.0
2021-04-30 14:30:00,219.4,219.66,218.51,218.78,66659.0,219.4,219.66,218.51,218.78,66659.0
2021-04-30 15:00:00,218.93,219.25,218.08,219.25,71897.0,218.93,219.25,218.08,219.25,71897.0
2021-04-30 15:30:00,219.27,219.4,217.87,218.2,191784.0,219.27,219.4,217.87,218.2,191784.0
2021-05-03 09:30:00,217.27,219.64,216.7,218.7,90021.0,217.27,219.64,216.7,218.7,90021.0
2021-05-03 10:00:00,218.82,219.4,218.3,218.84,44166.0,218.82,219.4,218.3,218.84,44166.0
2021-05-03 10:30:00,218.82,219.13,217.55,217.55,48577.0,218.82,219.13,217.55,217.55,48577.0
2021-05-03 11:00:00,217.44,218.5,217.15,218.48,59152.0,217.44,218.5,217.15,218.48,59152.0
2021-05-03 11:30:00,218.43,219.66,218.28,219.4,63214.0,218.43,219.66,218.28,219.4,63214.0
2021-05-03 12:00:00,219.36,219.69,218.67,218.67,38275.0,219.36,219.69,218.67,218.67,38275.0
2021-05-03 12:30:00,218.63,219.09,218.37,219.08,31617.0,218.63,219.09,218.37,219.08,31617.0
2021-05-03 13:00:00,219.08,219.13,218.23,218.27,31258.0,219.08,219.13,218.23,218.27,31258.0
2021-05-03 13:30:00,218.21,218.78,218.07,218.74,27451.0,218.21,218.78,218.07,218.74,27451.0
2021-05-03 14:00:00,218.72,218.86,218.04,218.21,22558.0,218.72,218.86,218.04,218.21,22558.0
2021-05-03 14:30:00,218.26,218.32,217.61,218.27,27229.0,218.26,218.32,217.61,218.27,27229.0
2021-05-03 15:00:00,218.3,218.88,217.89,218.81,38614.0,218.3,218.88,217.89,218.81,38614.0
2021-05-03 15:30:00,218.76,218.76,217.9,217.94,135228.0,218.76,218.76,217.9,217.94,135228.0
2021-05-04 09:30:00,217.54,217.54,215.28,216.8,123675.0,217.54,217.54,215.28,216.8,123675.0
2021-05-04 10:00:00,216.89,217.34,215.15,215.78,55999.0,216.89,217.34,215.15,215.78,55999.0
2021-05-04 10:30:00,215.65,215.75,213.64,213.74,145281.0,215.65,215.75,213.64,213.74,145281.0
2021-05-04 11:00:00,213.76,214.5,212.8,213.24,53269.0,213.76,214.5,212.8,213.24,53269.0
2021-05-04 11:30:00,213.31,213.44,212.01,212.65,56614.0,213.31,213.44,212.01,212.65,56614.0
2021-05-04 12:00:00,212.69,213.53,212.1,212.17,54967.0,212.69,213.53,212.1,212.17,54967.0
2021-05-04 12:30:00,212.1,213.22,211.76,213.0,61225.0,212.1,213.22,211.76,213.0,61225.0
2021-05-04 13:00:00,212.99,213.69,212.88,213.53,53580.0,212.99,213.69,212.88,213.53,53580.0
2021-05-04 13:30:00,213.61,213.61,212.58,212.58,42450.0,213.61,213.61,212.58,212.58,42450.0
2021-05-04 14:00:00,212.63,213.04,212.35,212.44,37070.0,212.63,213.04,212.35,212.44,37070.0
2021-05-04 14:30:00,212.43,212.91,212.35,212.64,37103.0,212.43,212.91,212.35,212.64,37103.0
2021-05-04 15:00:00,212.61,214.24,212.46,214.24,86432.0,212.61,214.24,212.46,214.24,86432.0
2021-05-04 15:30:00,214.18,214.97,213.3,214.87,215114.0,214.18,214.97,213.3,214.87,215114.0
2021-05-05 09:30:00,214.7,215.84,213.24,213.63,46426.0,214.7,215.84,213.24,213.63,46426.0
2021-05-05 10:00:00,213.51,214.92,213.29,214.84,46486.0,213.51,214.92,213.29,214.84,46486.0
2021-05-05 10:30:00,214.76,215.15,214.07,215.15,24088.0,214.76,215.15,214.07,215.15,24088.0
2021-05-05 11:00:00,215.1,215.14,213.48,213.83,47481.0,215.1,215.14,213.48,213.83,47481.0
2021-05-05 11:30:00,213.75,214.24,213.62,214.12,32456.0,213.75,214.24,213.62,214.12,32456.0
2021-05-05 12:00:00,214.06,214.41,213.96,214.35,26183.0,214.06,214.41,213.96,214.35,26183.0
2021-05-05 12:30:00,214.18,214.46,213.76,214.4,56593.0,214.18,214.46,213.76,214.4,56593.0
2021-05-05 13:00:00,214.42,214.88,214.1,214.88,26040.0,214.42,214.88,214.1,214.88,26040.0
2021-05-05 13:30:00,215.0,215.54,215.0,215.34,16507.0,215.0,215.54,215.0,215.34,16507.0
2021-05-05 14:00:00,215.36,215.38,214.59,214.86,19349.0,215.36,215.38,214.59,214.86,19349.0
2021-05-05 14:30:00,214.84,215.32,214.58,214.79,49141.0,214.84,215.32,214.58,214.79,49141.0
2021-05-05 15:00:00,214.71,214.72,213.61,213.78,29918.0,214.71,214.72,213.61,213.78,29918.0
2021-05-05 15:30:00,213.74,214.27,213.52,213.73,99718.0,213.74,214.27,213.52,213.73,99718.0
2021-05-06 09:30:00,212.25,213.58,211.63,212.94,78996.0,212.25,213.58,211.63,212.94,78996.0
2021-05-06 10:00:00,212.92,213.48,211.94,212.0,51181.0,212.92,213.48,211.94,212.0,51181.0
2021-05-06 10:30:00,211.94,212.0,211.2,211.84,32510.0,211.94,212.0,211.2,211.84,32510.0
2021-05-06 11:00:00,211.85,213.32,211.46,213.1,39187.0,211.85,213.32,211.46,213.1,39187.0
2021-05-06 11:30:00,213.25,213.49,212.33,212.45,29313.0,213.25,213.49,212.33,212.45,29313.0
2021-05-06 12:00:00,212.42,212.86,211.9,212.52,20295.0,212.42,212.86,211.9,212.52,20295.0
2021-05-06 12:30:00,212.59,212.92,212.33,212.33,14866.0,212.59,212.92,212.33,212.33,14866.0
2021-05-06 13:00:00,212.33,212.61,211.39,211.61,35882.0,212.33,212.61,211.39,211.61,35882.0
2021-05-06 13:30:00,211.64,212.28,211.06,211.29,42816.0,211.64,212.28,211.06,211.29,42816.0
2021-05-06 14:00:00,211.28,211.83,211.22,211.45,32421.0,211.28,211.83,211.22,211.45,32421.0
2021-05-06 14:30:00,211.44,212.27,211.27,212.23,43589.0,211.44,212.27,211.27,212.23,43589.0
2021-05-06 15:00:00,212.25,212.87,212.19,212.36,47644.0,212.25,212.87,212.19,212.36,47644.0
2021-05-06 15:30:00,212.45,213.23,212.44,213.11,139634.0,212.45,213.23,212.44,213.11,139634.0
2021-05-07 09:30:00,214.36,216.77,213.81,216.0,74540.0,214.36,216.77,213.81,216.0,74540.0
2021-05-07 10:00:00,216.06,216.75,215.59,216.05,62836.0,216.06,216.75,215.59,216.05,62836.0
2021-05-07 10:30:00,216.06,216.26,214.55,214.55,29926.0,216.06,216.26,214.55,214.55,29926.0
2021-05-07 11:00:00,214.54,215.45,213.92,215.18,51929.0,214.54,215.45,213.92,215.18,51929.0
2021-05-07 11:30:00,215.25,215.64,213.81,214.65,59807.0,215.25,215.64,213.81,214.65,59807.0
2021-05-07 12:00:00,214.51,214.96,214.18,214.46,50638.0,214.51,214.96,214.18,214.46,50638.0
2021-05-07 12:30:00,214.4,214.98,214.32,214.98,47151.0,214.4,214.98,214.32,214.98,47151.0
2021-05-07 13:00:00,214.97,215.0,214.15,214.24,26849.0,214.97,215.0,214.15,214.24,26849.0
2021-05-07 13:30:00,214.29,214.76,214.14,214.71,40374.0,214.29,214.76,214.14,214.71,40374.0
2021-05-07 14:00:00,214.61,214.66,214.0,214.33,20737.0,214.61,214.66,214.0,214.33,20737.0
2021-05-07 14:30:00,214.48,215.02,214.35,214.89,16251.0,214.48,215.02,214.35,214.89,16251.0
2021-05-07 15:00:00,214.93,215.52,214.93,215.52,43878.0,214.93,215.52,214.93,215.52,43878.0
2021-05-07 15:30:00,215.5,215.63,214.88,215.05,92851.0,215.5,215.63,214.88,215.05,92851.0
2021-05-10 09:30:00,215.77,216.28,214.27,215.65,43167.0,215.77,216.28,214.27,215.65,43167.0
2021-05-10 10:00:00,215.85,215.85,214.3,214.49,38230.0,215.85,215.85,214.3,214.49,38230.0
2021-05-10 10:30:00,214.48,214.98,213.8,214.55,32030.0,214.48,214.98,213.8,214.55,32030.0
2021-05-10 11:00:00,214.42,215.13,213.93,215.08,29315.0,214.42,215.13,213.93,215.08,29315.0
2021-05-10 11:30:00,215.06,215.38,214.1,215.06,32621.0,215.06,215.38,214.1,215.06,32621.0
2021-05-10 12:00:00,215.08,215.2,214.82,214.88,23326.0,215.08,215.2,214.82,214.88,23326.0
2021-05-10 12:30:00,214.79,215.06,214.79,214.81,39385.0,214.79,215.06,214.79,214.81,39385.0
2021-05-10 13:00:00,214.78,215.05,214.63,214.84,31954.0,214.78,215.05,214.63,214.84,31954.0
2021-05-10 13:30:00,214.75,215.04,214.63,214.8,23447.0,214.75,215.04,214.63,214.8,23447.0
2021-05-10 14:00:00,214.73,214.73,213.03,213.03,38567.0,214.73,214.73,213.03,213.03,38567.0
2021-05-10 14:30:00,213.02,213.8,212.84,213.8,34937.0,213.02,213.8,212.84,213.8,34937.0
2021-05-10 15:00:00,213.8,214.03,213.56,214.0,82084.0,213.8,214.03,213.56,214.0,82084.0
2021-05-10 15:30:00,213.94,213.94,212.75,212.89,178746.0,213.94,213.94,212.75,212.89,178746.0
2021-05-11 09:30:00,211.8,212.78,211.39,212.51,178580.0,211.8,212.78,211.39,212.51,178580.0
2021-05-11 10:00:00,212.38,214.0,212.01,212.75,101462.0,212.38,214.0,212.01,212.75,101462.0
2021-05-11 10:30:00,212.9,213.45,212.45,212.62,89412.0,212.9,213.45,212.45,212.62,89412.0
2021-05-11 11:00:00,212.62,213.97,212.61,213.78,57819.0,212.62,213.97,212.61,213.78,57819.0
2021-05-11 11:30:00,213.78,214.02,212.64,213.07,54371.0,213.78,214.02,212.64,213.07,54371.0
2021-05-11 12:00:00,212.93,213.46,212.4,212.47,22557.0,212.93,213.46,212.4,212.47,22557.0
2021-05-11 12:30:00,212.51,212.95,212.27,212.95,26503.0,212.51,212.95,212.27,212.95,26503.0
2021-05-11 13:00:00,212.97,213.55,212.88,213.49,24193.0,212.97,213.55,212.88,213.49,24193.0
2021-05-11 13:30:00,213.49,213.83,213.18,213.66,28104.0,213.49,213.83,213.18,213.66,28104.0
2021-05-11 14:00:00,213.66,213.95,212.85,213.9,45423.0,213.66,213.95,212.85,213.9,45423.0
2021-05-11 14:30:00,213.86,213.86,212.83,212.91,30430.0,213.86,213.86,212.83,212.91,30430.0
2021-05-11 15:00:00,212.81,213.88,212.81,213.54,48248.0,212.81,213.88,212.81,213.54,48248.0
2021-05-11 15:30:00,213.54,213.54,212.56,213.0,90695.0,213.54,213.54,212.56,213.0,90695.0
2021-05-12 09:30:00,212.06,214.9,211.74,213.4,65424.0,212.06,214.9,211.74,213.4,65424.0
2021-05-12 10:00:00,213.29,214.18,212.25,213.67,42405.0,213.29,214.18,212.25,213.67,42405.0
2021-05-12 10:30:00,213.41,213.58,212.79,213.57,48722.0,213.41,213.58,212.79,213.57,48722.0
2021-05-12 11:00:00,213.48,214.85,213.47,214.03,21887.0,213.48,214.85,213.47,214.03,21887.0
2021-05-12 11:30:00,214.03,214.71,213.85,214.27,25731.0,214.03,214.71,213.85,214.27,25731.0
2021-05-12 12:00:00,214.28,214.88,213.53,214.43,24073.0,214.28,214.88,213.53,214.43,24073.0
2021-05-12 12:30:00,214.36,215.03,213.99,214.88,21433.0,214.36,215.03,213.99,214.88,21433.0
2021-05-12 13:00:00,214.89,215.67,214.41,214.44,36461.0,214.89,215.67,214.41,214.44,36461.0
2021-05-12 13:30:00,214.44,214.9,214.23,214.31,26961.0,214.44,214.9,214.23,214.31,26961.0
2021-05-12 14:00:00,214.4,214.46,213.8,214.15,24864.0,214.4,214.46,213.8,214.15,24864.0
2021-05-12 14:30:00,214.19,215.29,214.05,214.63,33692.0,214.19,215.29,214.05,214.63,33692.0
2021-05-12 15:00:00,214.62,214.62,213.42,213.68,49398.0,214.62,214.62,213.42,213.68,49398.0
2021-05-12 15:30:00,213.69,213.78,211.91,212.77,145790.0,213.69,213.78,211.91,212.77,145790.0
2021-05-13 09:30:00,212.69,213.88,212.5,212.96,61011.0,212.69,213.88,212.5,212.96,61011.0
2021-05-13 10:00:00,212.95,213.94,212.79,213.52,32283.0,212.95,213.94,212.79,213.52,32283.0
2021-05-13 10:30:00,213.68,213.79,212.7,213.09,44274.0,213.68,213.79,212.7,213.09,44274.0
2021-05-13 11:00:00,213.13,213.23,212.7,212.91,39110.0,213.13,213.23,212.7,212.91,39110.0
2021-05-13 11:30:00,213.05,213.69,213.05,213.39,39533.0,213.05,213.69,213.05,213.39,39533.0
2021-05-13 12:00:00,213.47,214.34,213.33,214.26,47738.0,213.47,214.34,213.33,214.26,47738.0
2021-05-13 12:30:00,214.28,214.69,213.09,213.2,41862.0,214.28,214.69,213.09,213.2,41862.0
2021-05-13 13:00:00,213.25,213.52,212.33,212.89,39478.0,213.25,213.52,212.33,212.89,39478.0
2021-05-13 13:30:00,213.07,213.14,212.42,212.8,36068.0,213.07,213.14,212.42,212.8,36068.0
2021-05-13 14:00:00,212.81,214.5,212.81,214.32,25485.0,212.81,214.5,212.81,214.32,25485.0
2021-05-13 14:30:00,214.24,214.64,213.71,213.78,28414.0,214.24,214.64,213.71,213.78,28414.0
2021-05-13 15:00:00,213.84,214.65,213.81,214.45,26246.0,213.84,214.65,213.81,214.45,26246.0
2021-05-13 15:30:00,214.34,215.02,214.22,214.22,78714.0,214.34,215.02,214.22,214.22,78714.0
2021-05-14 09:30:00,215.1,215.36,213.32,213.95,48733.0,215.1,215.36,213.32,213.95,48733.0
2021-05-14 10:00:00,213.77,214.87,213.29,214.6,38583.0,213.77,214.87,213.29,214.6,38583.0
2021-05-14 10:30:00,214.58,216.0,214.47,215.75,47316.0,214.58,216.0,214.47,215.75,47316.0
2021-05-14 11:00:00,215.84,216.74,215.68,216.66,47552.0,215.84,216.74,215.68,216.66,47552.0
2021-05-14 11:30:00,216.66,217.15,216.5,216.75,45500.0,216.66,217.15,216.5,216.75,45500.0
2021-05-14 12:00:00,216.81,217.0,216.65,216.87,39656.0,216.81,217.0,216.65,216.87,39656.0
2021-05-14 12:30:00,216.82,217.29,216.74,216.88,35967.0,216.82,217.29,216.74,216.88,35967.0
2021-05-14 13:00:00,216.9,217.5,216.89,217.45,41397.0,216.9,217.5,216.89,217.45,41397.0
2021-05-14 13:30:00,217.47,217.55,217.07,217.4,44185.0,217.47,217.55,217.07,217.4,44185.0
2021-05-14 14:00:00,217.43,217.5,216.73,217.17,58010.0,217.43,217.5,216.73,217.17,58010.0
2021-05-14 14:30:00,217.23,218.18,217.2,218.13,81539.0,217.23,218.18,217.2,218.13,81539.0
2021-05-14 15:00:00,218.09,218.16,217.61,217.72,80645.0,218.09,218.16,217.61,217.72,80645.0
2021-05-14 15:30:00,217.73,218.0,217.06,217.14,160165.0,217.73,218.0,217.06,217.14,160165.0
2021-05-17 09:30:00,215.62,217.09,215.0,216.09,61397.0,215.62,217.09,215.0,216.09,61397.0
2021-05-17 10:00:00,216.22,216.41,214.8,215.98,44404.0,216.22,216.41,214.8,215.98,44404.0
2021-05-17 10:30:00,216.15,216.63,215.4,216.4,21885.0,216.15,216.63,215.4,216.4,21885.0
2021-05-17 11:00:00,216.42,216.64,215.76,216.47,14198.0,216.42,216.64,215.76,216.47,14198.0
2021-05-17 11:30:00,216.47,216.48,215.7,216.32,24237.0,216.47,216.48,215.7,216.32,24237.0
2021-05-17 12:00:00,216.21,216.94,216.12,216.91,23100.0,216.21,216.94,216.12,216.91,23100.0
2021-05-17 12:30:00,216.8,217.45,216.79,217.28,23719.0,216.8,217.45,216.79,217.28,23719.0
2021-05-17 13:00:00,217.27,217.65,217.05,217.54,17728.0,217.27,217.65,217.05,217.54,17728.0
2021-05-17 13:30:00,217.46,217.46,216.46,216.54,22135.0,217.46,217.46,216.46,216.54,22135.0
2021-05-17 14:00:00,216.52,216.93,216.48,216.83,21931.0,216.52,216.93,216.48,216.83,21931.0
2021-05-17 14:30:00,216.84,216.94,216.2,216.64,28467.0,216.84,216.94,216.2,216.64,28467.0
2021-05-17 15:00:00,216.63,217.3,216.36,216.59,46559.0,216.63,217.3,216.36,216.59,46559.0
2021-05-17 15:30:00,216.57,216.96,215.83,216.39,94978.0,216.57,216.96,215.83,216.39,94978.0
2021-05-18 09:30:00,216.9,216.95,214.9,216.04,52450.0,216.9,216.95,214.9,216.04,52450.0
2021-05-18 10:00:00,215.95,217.04,215.84,216.81,25402.0,215.95,217.04,215.84,216.81,25402.0
2021-05-18 10:30:00,216.75,218.06,216.37,217.1,43933.0,216.75,218.06,216.37,217.1,43933.0
2021-05-18 11:00:00,217.12,217.51,216.9,217.51,99571.0,217.12,217.51,216.9,217.51,99571.0
2021-05-18 11:30:00,217.53,217.73,217.02,217.3,23118.0,217.53,217.73,217.02,217.3,23118.0
2021-05-18 12:00:00,217.37,217.6,216.84,217.6,92502.0,217.37,217.6,216.84,217.6,92502.0
2021-05-18 12:30:00,217.52,218.02,217.46,217.76,18100.0,217.52,218.02,217.46,217.76,18100.0
2021-05-18 13:00:00,217.8,217.81,217.26,217.6,14140.0,217.8,217.81,217.26,217.6,14140.0
2021-05-18 13:30:00,217.62,217.63,217.03,217.06,19821.0,217.62,217.63,217.03,217.06,19821.0
2021-05-18 14:00:00,217.1,217.3,215.96,215.96,23163.0,217.1,217.3,215.96,215.96,23163.0
2021-05-18 14:30:00,215.99,216.13,215.11,215.2,47548.0,215.99,216.13,215.11,215.2,47548.0
2021-05-18 15:00:00,215.15,215.56,214.94,215.49,65890.0,215.15,215.56,214.94,215.49,65890.0
2021-05-18 15:30:00,215.48,215.84,214.38,214.65,186210.0,215.48,215.84,214.38,214.65,186210.0
2021-05-19 09:30:00,213.4,213.51,211.0,212.28,99991.0,213.4,213.51,211.0,212.28,99991.0
2021-05-19 10:00:00,212.48,212.72,211.83,212.72,48106.0,212.48,212.72,211.83,212.72,48106.0
2021-05-19 10:30:00,212.68,212.86,211.5,211.78,49231.0,212.68,212.86,211.5,211.78,49231.0
2021-05-19 11:00:00,211.75,212.91,211.7,212.83,41632.0,211.75,212.91,211.7,212.83,41632.0
2021-05-19 11:30:00,212.83,212.9,212.32,212.71,30541.0,212.83,212.9,212.32,212.71,30541.0
2021-05-19 12:00:00,212.77,213.07,212.53,212.93,23907.0,212.77,213.07,212.53,212.93,23907.0
2021-05-19 12:30:00,212.79,213.09,212.36,212.67,20078.0,212.79,213.09,212.36,212.67,20078.0
2021-05-19 13:00:00,212.71,213.02,212.64,212.98,24239.0,212.71,213.02,212.64,212.98,24239.0
2021-05-19 13:30:00,212.95,213.43,212.74,213.15,25036.0,212.95,213.43,212.74,213.15,25036.0
2021-05-19 14:00:00,213.14,213.9,212.19,213.82,31259.0,213.14,213.9,212.19,213.82,31259.0
2021-05-19 14:30:00,213.97,214.08,212.97,213.98,55426.0,213.97,214.08,212.97,213.98,55426.0
2021-05-19 15:00:00,213.98,214.15,213.19,213.91,47286.0,213.98,214.15,213.19,213.91,47286.0
2021-05-19 15:30:00,213.81,214.18,213.31,214.05,102378.0,213.81,214.18,213.31,214.05,102378.0
2021-05-20 09:30:00,213.93,217.76,213.4,216.99,66237.0,213.93,217.76,213.4,216.99,66237.0
2021-05-20 10:00:00,216.99,217.79,216.32,216.43,73359.0,216.99,217.79,216.32,216.43,73359.0
2021-05-20 10:30:00,216.51,218.27,216.47,218.1,42608.0,216.51,218.27,216.47,218.1,42608.0
2021-05-20 11:00:00,217.95,218.88,217.89,218.88,72536.0,217.95,218.88,217.89,218.88,72536.0
2021-05-20 11:30:00,218.65,218.89,218.09,218.74,41696.0,218.65,218.89,218.09,218.74,41696.0
2021-05-20 12:00:00,218.74,218.97,218.16,218.32,33477.0,218.74,218.97,218.16,218.32,33477.0
2021-05-20 12:30:00,218.38,218.38,217.48,217.75,22853.0,218.38,218.38,217.48,217.75,22853.0
2021-05-20 13:00:00,217.71,217.83,217.33,217.33,15233.0,217.71,217.83,217.33,217.33,15233.0
2021-05-20 13:30:00,217.34,217.59,216.64,216.8,21432.0,217.34,217.59,216.64,216.8,21432.0
2021-05-20 14:00:00,216.8,217.2,216.28,216.48,30135.0,216.8,217.2,216.28,216.48,30135.0
2021-05-20 14:30:00,216.48,216.57,216.11,216.49,36531.0,216.48,216.57,216.11,216.49,36531.0
2021-05-20 15:00:00,216.37,216.92,216.23,216.84,35864.0,216.37,216.92,216.23,216.84,35864.0
2021-05-20 15:30:00,216.84,217.0,215.9,216.61,136238.0,216.84,217.0,215.9,216.61,136238.0
2021-05-21 09:30:00,217.29,218.42,215.53,216.25,129529.0,217.29,218.42,215.53,216.25,129529.0
2021-05-21 10:00:00,216.34,216.47,215.55,215.62,144741.0,216.34,216.47,215.55,215.62,144741.0
2021-05-21 10:30:00,215.62,216.11,215.24,215.52,42275.0,215.62,216.11,215.24,215.52,42275.0
2021-05-21 11:00:00,215.51,215.89,215.22,215.33,44591.0,215.51,215.89,215.22,215.33,44591.0
2021-05-21 11:30:00,215.29,215.57,214.53,214.55,55334.0,215.29,215.57,214.53,214.55,55334.0
2021-05-21 12:00:00,214.59,214.73,214.08,214.27,34159.0,214.59,214.73,214.08,214.27,34159.0
2021-05-21 12:30:00,214.27,214.43,213.5,213.67,51718.0,214.27,214.43,213.5,213.67,51718.0
2021-05-21 13:00:00,213.67,214.62,213.67,213.84,38041.0,213.67,214.62,213.67,213.84,38041.0
2021-05-21 13:30:00,213.86,214.32,213.69,213.77,38351.0,213.86,214.32,213.69,213.77,38351.0
2021-05-21 14:00:00,213.79,214.71,213.66,214.25,39689.0,213.79,214.71,213.66,214.25,39689.0
2021-05-21 14:30:00,214.29,214.31,213.67,213.68,44349.0,214.29,214.31,213.67,213.68,44349.0
2021-05-21 15:00:00,213.68,213.95,213.3,213.41,110094.0,213.68,213.95,213.3,213.41,110094.0
2021-05-21 15:30:00,213.41,214.04,213.0,213.51,225145.0,213.41,214.04,213.0,213.51,225145.0
2021-05-24 09:30:00,215.02,215.7,213.29,213.63,112706.0,215.02,215.7,213.29,213.63,112706.0
2021-05-24 10:00:00,213.79,214.12,213.1,213.85,67491.0,213.79,214.12,213.1,213.85,67491.0
2021-05-24 10:30:00,213.78,214.59,213.66,213.93,60471.0,213.78,214.59,213.66,213.93,60471.0
2021-05-24 11:00:00,214.02,214.27,213.88,213.94,48815.0,214.02,214.27,213.88,213.94,48815.0
2021-05-24 11:30:00,214.01,214.02,213.18,213.19,25086.0,214.01,214.02,213.18,213.19,25086.0
2021-05-24 12:00:00,213.14,213.21,212.6,212.85,65449.0,213.14,213.21,212.6,212.85,65449.0
2021-05-24 12:30:00,212.92,212.97,212.4,212.75,23851.0,212.92,212.97,212.4,212.75,23851.0
2021-05-24 13:00:00,212.75,213.06,212.53,212.8,27531.0,212.75,213.06,212.53,212.8,27531.0
2021-05-24 13:30:00,212.77,213.27,212.76,213.14,31060.0,212.77,213.27,212.76,213.14,31060.0
2021-05-24 14:00:00,213.14,213.14,212.14,212.21,66643.0,213.14,213.14,212.14,212.21,66643.0
2021-05-24 14:30:00,212.22,212.64,211.86,212.6,56023.0,212.22,212.64,211.86,212.6,56023.0
2021-05-24 15:00:00,212.63,212.68,212.04,212.07,44069.0,212.63,212.68,212.04,212.07,44069.0
2021-05-24 15:30:00,212.08,212.27,210.99,211.22,214657.0,212.08,212.27,210.99,211.22,214657.0
2021-05-25 09:30:00,211.51,212.07,207.87,208.5,252746.0,211.51,212.07,207.87,208.5,252746.0
2021-05-25 10:00:00,208.41,208.46,207.6,207.81,108587.0,208.41,208.46,207.6,207.81,108587.0
2021-05-25 10:30:00,207.81,208.25,207.48,208.16,66605.0,207.81,208.25,207.48,208.16,66605.0
2021-05-25 11:00:00,208.1,209.1,208.05,208.47,77130.0,208.1,209.1,208.05,208.47,77130.0
2021-05-25 11:30:00,208.55,208.58,208.0,208.4,47100.0,208.55,208.58,208.0,208.4,47100.0
2021-05-25 12:00:00,208.4,208.53,208.05,208.25,33209.0,208.4,208.53,208.05,208.25,33209.0
2021-05-25 12:30:00,208.26,208.39,207.63,207.82,49623.0,208.26,208.39,207.63,207.82,49623.0
2021-05-25 13:00:00,207.76,208.46,207.5,208.39,46164.0,207.76,208.46,207.5,208.39,46164.0
2021-05-25 13:30:00,208.41,208.77,208.33,208.43,58953.0,208.41,208.77,208.33,208.43,58953.0
2021-05-25 14:00:00,208.43,208.48,208.1,208.37,40144.0,208.43,208.48,208.1,208.37,40144.0
2021-05-25 14:30:00,208.4,209.0,208.38,208.88,43407.0,208.4,209.0,208.38,208.88,43407.0
2021-05-25 15:00:00,208.84,209.11,208.55,209.0,47790.0,208.84,209.11,208.55,209.0,47790.0
2021-05-25 15:30:00,209.03,209.34,208.37,208.86,164258.0,209.03,209.34,208.37,208.86,164258.0
2021-05-26 09:30:00,209.63,209.63,206.2,206.2,158105.0,209.63,209.63,206.2,206.2,158105.0
2021-05-26 10:00:00,206.15,207.26,206.14,207.0,98521.0,206.15,207.26,206.14,207.0,98521.0
2021-05-26 10:30:00,207.0,207.86,206.72,207.46,49113.0,207.0,207.86,206.72,207.46,49113.0
2021-05-26 11:00:00,207.45,207.61,206.96,207.26,43286.0,207.45,207.61,206.96,207.26,43286.0
2021-05-26 11:30:00,207.32,207.52,207.03,207.13,30503.0,207.32,207.52,207.03,207.13,30503.0
2021-05-26 12:00:00,207.15,207.32,206.86,206.99,46466.0,207.15,207.32,206.86,206.99,46466.0
2021-05-26 12:30:00,207.01,207.03,206.75,206.91,45384.0,207.01,207.03,206.75,206.91,45384.0
2021-05-26 13:00:00,206.93,207.18,206.73,207.06,42522.0,206.93,207.18,206.73,207.06,42522.0
2021-05-26 13:30:00,207.09,207.12,206.73,206.83,40355.0,207.09,207.12,206.73,206.83,40355.0
2021-05-26 14:00:00,206.83,206.93,206.64,206.93,32849.0,206.83,206.93,206.64,206.93,32849.0
2021-05-26 14:30:00,206.96,207.0,206.44,206.71,61895.0,206.96,207.0,206.44,206.71,61895.0
2021-05-26 15:00:00,206.69,207.01,206.54,206.89,67493.0,206.69,207.01,206.54,206.89,67493.0
2021-05-26 15:30:00,206.9,207.0,206.4,206.89,152425.0,206.9,207.0,206.4,206.89,152425.0
2021-05-27 09:30:00,206.81,207.14,204.62,204.84,135286.0,206.81,207.14,204.62,204.84,135286.0
2021-05-27 10:00:00,204.94,206.08,204.85,205.93,46619.0,204.94,206.08,204.85,205.93,46619.0
2021-05-27 10:30:00,205.89,206.41,205.54,206.22,49020.0,205.89,206.41,205.54,206.22,49020.0
2021-05-27 11:00:00,206.07,206.27,205.6,205.69,48232.0,206.07,206.27,205.6,205.69,48232.0
2021-05-27 11:30:00,205.72,206.32,205.71,206.26,55707.0,205.72,206.32,205.71,206.26,55707.0
2021-05-27 12:00:00,206.27,206.75,206.16,206.63,57631.0,206.27,206.75,206.16,206.63,57631.0
2021-05-27 12:30:00,206.58,206.71,206.1,206.14,35729.0,206.58,206.71,206.1,206.14,35729.0
2021-05-27 13:00:00,206.16,206.22,205.85,205.93,24697.0,206.16,206.22,205.85,205.93,24697.0
2021-05-27 13:30:00,205.93,206.12,205.76,205.76,24027.0,205.93,206.12,205.76,205.76,24027.0
2021-05-27 14:00:00,205.82,205.98,205.56,205.88,31791.0,205.82,205.98,205.56,205.88,31791.0
2021-05-27 14:30:00,205.85,206.25,205.81,206.0,67052.0,205.85,206.25,205.81,206.0,67052.0
2021-05-27 15:00:00,205.97,206.0,205.18,205.47,55312.0,205.97,206.0,205.18,205.47,55312.0
2021-05-27 15:30:00,205.48,207.44,205.28,207.31,304305.0,205.48,207.44,205.28,207.31,304305.0
2021-05-28 09:30:00,208.71,211.78,208.3,210.75,180950.0,208.71,211.78,208.3,210.75,180950.0
2021-05-28 10:00:00,210.75,211.6,210.28,211.09,190361.0,210.75,211.6,210.28,211.09,190361.0
2021-05-28 10:30:00,211.16,211.3,209.2,209.58,78421.0,211.16,211.3,209.2,209.58,78421.0
2021-05-28 11:00:00,209.63,210.21,208.92,209.3,60940.0,209.63,210.21,208.92,209.3,60940.0
2021-05-28 11:30:00,209.15,210.13,209.0,209.64,28618.0,209.15,210.13,209.0,209.64,28618.0
2021-05-28 12:00:00,209.69,209.88,209.35,209.71,48945.0,209.69,209.88,209.35,209.71,48945.0
2021-05-28 12:30:00,209.74,210.67,209.73,210.33,38521.0,209.74,210.67,209.73,210.33,38521.0
2021-05-28 13:00:00,210.37,210.55,209.86,209.87,49381.0,210.37,210.55,209.86,209.87,49381.0
2021-05-28 13:30:00,209.8,210.21,209.18,209.19,37662.0,209.8,210.21,209.18,209.19,37662.0
2021-05-28 14:00:00,209.22,209.51,208.91,208.93,50466.0,209.22,209.51,208.91,208.93,50466.0
2021-05-28 14:30:00,208.96,209.21,208.85,208.85,35156.0,208.96,209.21,208.85,208.85,35156.0
2021-05-28 15:00:00,208.84,208.96,208.54,208.85,81454.0,208.84,208.96,208.54,208.85,81454.0
2021-05-28 15:30:00,208.83,209.04,208.43,208.74,195456.0,208.83,209.04,208.43,208.74,195456.0
2021-06-01 09:30:00,209.49,209.65,207.24,207.5,77984.0,209.49,209.65,207.24,207.5,77984.0
2021-06-01 10:00:00,207.65,208.17,207.2,207.83,53487.0,207.65,208.17,207.2,207.83,53487.0
2021-06-01 10:30:00,207.76,208.52,207.46,207.67,56439.0,207.76,208.52,207.46,207.67,56439.0
2021-06-01 11:00:00,207.58,208.64,207.28,208.64,46406.0,207.58,208.64,207.28,208.64,46406.0
2021-06-01 11:30:00,208.52,208.6,208.02,208.23,28764.0,208.52,208.6,208.02,208.23,28764.0
2021-06-01 12:00:00,208.14,208.42,208.13,208.24,20374.0,208.14,208.42,208.13,208.24,20374.0
2021-06-01 12:30:00,208.23,208.26,207.92,208.14,26086.0,208.23,208.26,207.92,208.14,26086.0
2021-06-01 13:00:00,208.2,208.3,207.98,208.09,33309.0,208.2,208.3,207.98,208.09,33309.0
2021-06-01 13:30:00,208.08,208.72,208.06,208.69,31317.0,208.08,208.72,208.06,208.69,31317.0
2021-06-01 14:00:00,208.68,209.18,208.68,209.01,57439.0,208.68,209.18,208.68,209.01,57439.0
2021-06-01 14:30:00,209.06,209.54,209.03,209.49,55584.0,209.06,209.54,209.03,209.49,55584.0
2021-06-01 15:00:00,209.49,210.2,209.35,209.73,151753.0,209.49,210.2,209.35,209.73,151753.0
2021-06-01 15:30:00,209.7,210.18,209.34,209.66,317530.0,209.7,210.18,209.34,209.66,317530.0
2021-06-02 09:30:00,209.97,212.21,209.7,211.16,92374.0,209.97,212.21,209.7,211.16,92374.0
2021-06-02 10:00:00,211.11,211.37,210.65,210.75,59644.0,211.11,211.37,210.65,210.75,59644.0
2021-06-02 10:30:00,210.83,210.98,209.8,210.13,67663.0,210.83,210.98,209.8,210.13,67663.0
2021-06-02 11:00:00,210.15,210.26,209.56,209.78,54634.0,210.15,210.26,209.56,209.78,54634.0
2021-06-02 11:30:00,209.82,209.93,209.39,209.42,44784.0,209.82,209.93,209.39,209.42,44784.0
2021-06-02 12:00:00,209.45,209.46,208.45,208.92,32164.0,209.45,209.46,208.45,208.92,32164.0
2021-06-02 12:30:00,208.96,209.24,208.62,208.87,40839.0,208.96,209.24,208.62,208.87,40839.0
2021-06-02 13:00:00,208.86,208.87,208.54,208.67,27014.0,208.86,208.87,208.54,208.67,27014.0
2021-06-02 13:30:00,208.63,208.98,208.5,208.95,37513.0,208.63,208.98,208.5,208.95,37513.0
2021-06-02 14:00:00,208.92,209.18,208.63,209.11,36583.0,208.92,209.18,208.63,209.11,36583.0
2021-06-02 14:30:00,209.14,209.17,208.6,208.92,42939.0,209.14,209.17,208.6,208.92,42939.0
2021-06-02 15:00:00,208.97,209.63,208.97,209.49,65240.0,208.97,209.63,208.97,209.49,65240.0
2021-06-02 15:30:00,209.49,210.51,209.11,210.48,297795.0,209.49,210.51,209.11,210.48,297795.0
2021-06-03 09:30:00,208.73,210.42,208.5,209.3,99022.0,208.73,210.42,208.5,209.3,99022.0
2021-06-03 10:00:00,209.1,210.79,208.96,209.51,67269.0,209.1,210.79,208.96,209.51,67269.0
2021-06-03 10:30:00,209.49,209.91,208.63,209.82,55387.0,209.49,209.91,208.63,209.82,55387.0
2021-06-03 11:00:00,209.78,210.38,209.58,210.0,53797.0,209.78,210.38,209.58,210.0,53797.0
2021-06-03 11:30:00,209.94,210.05,209.33,210.0,35697.0,209.94,210.05,209.33,210.0,35697.0
2021-06-03 12:00:00,210.0,210.32,209.72,210.23,61568.0,210.0,210.32,209.72,210.23,61568.0
2021-06-03 12:30:00,210.26,210.62,210.18,210.31,31696.0,210.26,210.62,210.18,210.31,31696.0
2021-06-03 13:00:00,210.25,210.99,210.0,210.64,32103.0,210.25,210.99,210.0,210.64,32103.0
2021-06-03 13:30:00,210.59,210.93,210.5,210.89,30680.0,210.59,210.93,210.5,210.89,30680.0
2021-06-03 14:00:00,210.82,210.87,210.55,210.64,36758.0,210.82,210.87,210.55,210.64,36758.0
2021-06-03 14:30:00,210.62,211.03,210.57,210.97,78408.0,210.62,211.03,210.57,210.97,78408.0
2021-06-03 15:00:00,211.03,211.3,210.89,211.14,60120.0,211.03,211.3,210.89,211.14,60120.0
2021-06-03 15:30:00,211.13,211.48,210.58,211.1,190769.0,211.13,211.48,210.58,211.1,190769.0
2021-06-04 09:30:00,211.68,211.68,210.3,210.61,99165.0,211.68,211.68,210.3,210.61,99165.0
2021-06-04 10:00:00,210.7,212.61,210.7,212.17,101612.0,210.7,212.61,210.7,212.17,101612.0
2021-06-04 10:30:00,212.32,212.85,212.24,212.71,31185.0,212.32,212.85,212.24,212.71,31185.0
2021-06-04 11:00:00,212.69,212.98,212.45,212.47,40448.0,212.69,212.98,212.45,212.47,40448.0
2021-06-04 11:30:00,212.46,212.71,212.1,212.26,22055.0,212.46,212.71,212.1,212.26,22055.0
2021-06-04 12:00:00,212.2,212.3,211.16,211.24,34172.0,212.2,212.3,211.16,211.24,34172.0
2021-06-04 12:30:00,211.13,211.28,210.53,210.56,31431.0,211.13,211.28,210.53,210.56,31431.0
2021-06-04 13:00:00,210.56,210.93,210.34,210.7,24275.0,210.56,210.93,210.34,210.7,24275.0
2021-06-04 13:30:00,210.63,210.82,210.47,210.58,41699.0,210.63,210.82,210.47,210.58,41699.0
2021-06-04 14:00:00,210.61,210.68,210.01,210.24,100144.0,210.61,210.68,210.01,210.24,100144.0
2021-06-04 14:30:00,210.26,210.32,209.65,209.65,61892.0,210.26,210.32,209.65,209.65,61892.0
2021-06-04 15:00:00,209.69,210.07,209.4,209.63,48141.0,209.69,210.07,209.4,209.63,48141.0
2021-06-04 15:30:00,209.68,210.08,209.39,209.94,130892.0,209.68,210.08,209.39,209.94,130892.0
2021-06-07 09:30:00,210.24,210.82,208.62,210.16,61251.0,210.24,210.82,208.62,210.16,61251.0
2021-06-07 10:00:00,210.12,210.17,208.93,209.51,44507.0,210.12,210.17,208.93,209.51,44507.0
2021-06-07 10:30:00,209.54,211.33,209.07,210.43,54397.0,209.54,211.33,209.07,210.43,54397.0
2021-06-07 11:00:00,210.36,211.0,209.76,209.89,143913.0,210.36,211.0,209.76,209.89,143913.0
2021-06-07 11:30:00,209.89,210.02,209.53,209.8,46432.0,209.89,210.02,209.53,209.8,46432.0
2021-06-07 12:00:00,209.78,210.49,209.64,209.95,65866.0,209.78,210.49,209.64,209.95,65866.0
2021-06-07 12:30:00,209.9,210.12,209.67,210.05,56737.0,209.9,210.12,209.67,210.05,56737.0
2021-06-07 13:00:00,210.04,210.73,210.01,210.55,31608.0,210.04,210.73,210.01,210.55,31608.0
2021-06-07 13:30:00,210.64,211.57,210.19,210.64,57123.0,210.64,211.57,210.19,210.64,57123.0
2021-06-07 14:00:00,210.6,210.64,209.43,209.56,50696.0,210.6,210.64,209.43,209.56,50696.0
2021-06-07 14:30:00,209.61,210.49,209.56,209.88,45455.0,209.61,210.49,209.56,209.88,45455.0
2021-06-07 15:00:00,209.83,210.59,209.83,210.28,51906.0,209.83,210.59,209.83,210.28,51906.0
2021-06-07 15:30:00,210.3,210.35,208.86,209.15,339197.0,210.3,210.35,208.86,209.15,339197.0
2021-06-08 09:30:00,210.48,213.17,210.48,211.91,222172.0,210.48,213.17,210.48,211.91,222172.0
2021-06-08 10:00:00,211.94,212.22,210.25,210.93,131945.0,211.94,212.22,210.25,210.93,131945.0
2021-06-08 10:30:00,210.94,211.16,210.28,210.42,84276.0,210.94,211.16,210.28,210.42,84276.0
2021-06-08 11:00:00,210.5,210.77,209.27,209.73,46862.0,210.5,210.77,209.27,209.73,46862.0
2021-06-08 11:30:00,209.67,209.91,209.13,209.9,47308.0,209.67,209.91,209.13,209.9,47308.0
2021-06-08 12:00:00,209.92,210.58,209.87,210.56,44635.0,209.92,210.58,209.87,210.56,44635.0
2021-06-08 12:30:00,210.65,210.94,210.39,210.59,34442.0,210.65,210.94,210.39,210.59,34442.0
2021-06-08 13:00:00,210.46,210.76,210.44,210.57,36431.0,210.46,210.76,210.44,210.57,36431.0
2021-06-08 13:30:00,210.55,210.81,210.38,210.5,52808.0,210.55,210.81,210.38,210.5,52808.0
2021-06-08 14:00:00,210.48,210.77,210.09,210.69,93393.0,210.48,210.77,210.09,210.69,93393.0
2021-06-08 14:30:00,210.73,211.1,210.63,210.84,49843.0,210.73,211.1,210.63,210.84,49843.0
2021-06-08 15:00:00,210.86,211.19,210.67,210.84,76959.0,210.86,211.19,210.67,210.84,76959.0
2021-06-08 15:30:00,210.82,211.38,210.63,211.13,182729.0,210.82,211.38,210.63,211.13,182729.0
2021-06-09 09:30:00,211.97,215.47,211.91,215.04,155287.0,211.97,215.47,211.91,215.04,155287.0
2021-06-09 10:00:00,215.02,215.02,213.93,214.54,51024.0,215.02,215.02,213.93,214.54,51024.0
2021-06-09 10:30:00,214.61,214.76,213.75,213.78,51207.0,214.61,214.76,213.75,213.78,51207.0
2021-06-09 11:00:00,213.73,213.73,212.42,212.6,41049.0,213.73,213.73,212.42,212.6,41049.0
2021-06-09 11:30:00,212.43,212.55,211.69,211.88,36754.0,212.43,212.55,211.69,211.88,36754.0
2021-06-09 12:00:00,211.69,212.3,211.55,212.25,30439.0,211.69,212.3,211.55,212.25,30439.0
2021-06-09 12:30:00,212.23,212.64,211.9,212.64,31462.0,212.23,212.64,211.9,212.64,31462.0
2021-06-09 13:00:00,212.73,213.0,212.5,212.83,27731.0,212.73,213.0,212.5,212.83,27731.0
2021-06-09 13:30:00,212.88,212.89,212.2,212.32,34324.0,212.88,212.89,212.2,212.32,34324.0
2021-06-09 14:00:00,212.41,212.66,212.28,212.58,38327.0,212.41,212.66,212.28,212.58,38327.0
2021-06-09 14:30:00,212.55,212.99,212.45,212.93,69443.0,212.55,212.99,212.45,212.93,69443.0
2021-06-09 15:00:00,212.9,213.18,212.54,212.89,67313.0,212.9,213.18,212.54,212.89,67313.0
2021-06-09 15:30:00,212.88,213.73,212.72,213.57,158480.0,212.88,213.73,212.72,213.57,158480.0
2021-06-10 09:30:00,213.82,216.15,211.28,215.81,143630.0,213.82,216.15,211.28,215.81,143630.0
2021-06-10 10:00:00,215.69,216.15,214.69,215.81,73455.0,215.69,216.15,214.69,215.81,73455.0
2021-06-10 10:30:00,215.85,216.49,214.38,214.72,85213.0,215.85,216.49,214.38,214.72,85213.0
2021-06-10 11:00:00,214.51,216.59,214.42,216.56,44298.0,214.51,216.59,214.42,216.56,44298.0
2021-06-10 11:30:00,216.6,217.26,215.88,216.14,107129.0,216.6,217.26,215.88,216.14,107129.0
2021-06-10 12:00:00,216.1,216.26,215.49,215.49,38680.0,216.1,216.26,215.49,215.49,38680.0
2021-06-10 12:30:00,215.6,216.12,215.44,215.85,27664.0,215.6,216.12,215.44,215.85,27664.0
2021-06-10 13:00:00,215.84,216.45,215.77,216.01,32538.0,215.84,216.45,215.77,216.01,32538.0
2021-06-10 13:30:00,216.04,217.08,215.99,216.95,28988.0,216.04,217.08,215.99,216.95,28988.0
2021-06-10 14:00:00,216.95,216.95,216.39,216.54,27027.0,216.95,216.95,216.39,216.54,27027.0
2021-06-10 14:30:00,216.54,216.62,216.05,216.38,32638.0,216.54,216.62,216.05,216.38,32638.0
2021-06-10 15:00:00,216.36,216.9,216.32,216.64,41536.0,216.36,216.9,216.32,216.64,41536.0
2021-06-10 15:30:00,216.6,217.0,216.3,216.83,153257.0,216.6,217.0,216.3,216.83,153257.0
2021-06-11 09:30:00,194.04,200.05,193.0,199.96,2884138.0,194.04,200.05,193.0,199.96,2884138.0
2021-06-11 10:00:00,199.99,200.05,197.43,198.15,974960.0,199.99,200.05,197.43,198.15,974960.0
2021-06-11 10:30:00,198.16,198.8,194.5,194.73,1154015.0,198.16,198.8,194.5,194.73,1154015.0
2021-06-11 11:00:00,194.76,195.69,193.6,195.53,824186.0,194.76,195.69,193.6,195.53,824186.0
2021-06-11 11:30:00,195.53,195.92,195.0,195.19,420994.0,195.53,195.92,195.0,195.19,420994.0
2021-06-11 12:00:00,195.17,195.41,194.69,194.78,407946.0,195.17,195.41,194.69,194.78,407946.0
2021-06-11 12:30:00,194.8,196.82,194.62,196.28,464754.0,194.8,196.82,194.62,196.28,464754.0
2021-06-11 13:00:00,196.28,196.56,194.95,195.95,303820.0,196.28,196.56,194.95,195.95,303820.0
2021-06-11 13:30:00,195.98,196.18,194.62,194.9,301323.0,195.98,196.18,194.62,194.9,301323.0
2021-06-11 14:00:00,194.9,195.24,194.0,194.45,533919.0,194.9,195.24,194.0,194.45,533919.0
2021-06-11 14:30:00,194.44,195.2,194.04,194.48,304174.0,194.44,195.2,194.04,194.48,304174.0
2021-06-11 15:00:00,194.46,194.81,193.76,193.8,435954.0,194.46,194.81,193.76,193.8,435954.0
2021-06-11 15:30:00,193.8,194.05,192.88,193.02,1363822.0,193.8,194.05,192.88,193.02,1363822.0
2021-06-14 09:30:00,195.66,195.72,192.88,193.35,366098.0,195.66,195.72,192.88,193.35,366098.0
2021-06-14 10:00:00,193.37,193.76,192.63,193.16,216007.0,193.37,193.76,192.63,193.16,216007.0
2021-06-14 10:30:00,193.12,194.4,192.94,193.07,200847.0,193.12,194.4,192.94,193.07,200847.0
2021-06-14 11:00:00,193.08,194.04,192.94,193.62,130995.0,193.08,194.04,192.94,193.62,130995.0
2021-06-14 11:30:00,193.65,194.65,193.58,194.33,124539.0,193.65,194.65,193.58,194.33,124539.0
2021-06-14 12:00:00,194.36,194.36,193.61,194.24,142817.0,194.36,194.36,193.61,194.24,142817.0
2021-06-14 12:30:00,194.26,195.4,194.16,195.4,128425.0,194.26,195.4,194.16,195.4,128425.0
2021-06-14 13:00:00,195.36,195.43,194.84,195.0,69913.0,195.36,195.43,194.84,195.0,69913.0
2021-06-14 13:30:00,194.97,195.6,194.96,195.43,58746.0,194.97,195.6,194.96,195.43,58746.0
2021-06-14 14:00:00,195.39,196.32,195.39,195.97,90618.0,195.39,196.32,195.39,195.97,90618.0
2021-06-14 14:30:00,195.89,195.94,195.06,195.29,122076.0,195.89,195.94,195.06,195.29,122076.0
2021-06-14 15:00:00,195.22,195.82,195.19,195.53,124338.0,195.22,195.82,195.19,195.53,124338.0
2021-06-14 15:30:00,195.51,195.67,194.79,194.8,380632.0,195.51,195.67,194.79,194.8,380632.0
2021-06-15 09:30:00,196.12,196.12,192.6,193.09,206800.0,196.12,196.12,192.6,193.09,206800.0
2021-06-15 10:00:00,193.09,193.34,192.74,192.91,180679.0,193.09,193.34,192.74,192.91,180679.0
2021-06-15 10:30:00,192.92,193.74,192.41,192.41,251006.0,192.92,193.74,192.41,192.41,251006.0
2021-06-15 11:00:00,192.51,192.67,190.79,190.96,225221.0,192.51,192.67,190.79,190.96,225221.0
2021-06-15 11:30:00,190.92,191.32,190.72,190.9,248893.0,190.92,191.32,190.72,190.9,248893.0
2021-06-15 12:00:00,190.94,191.46,190.7,190.91,198743.0,190.94,191.46,190.7,190.91,198743.0
2021-06-15 12:30:00,190.92,191.13,190.1,190.2,139718.0,190.92,191.13,190.1,190.2,139718.0
2021-06-15 13:00:00,190.22,190.43,189.93,190.04,138977.0,190.22,190.43,189.93,190.04,138977.0
2021-06-15 13:30:00,190.04,190.19,189.3,189.37,166693.0,190.04,190.19,189.3,189.37,166693.0
2021-06-15 14:00:00,189.36,189.56,188.81,189.01,175744.0,189.36,189.56,188.81,189.01,175744.0
2021-06-15 14:30:00,189.05,189.35,188.77,189.19,177698.0,189.05,189.35,188.77,189.19,177698.0
2021-06-15 15:00:00,189.13,189.2,188.31,188.47,215077.0,189.13,189.2,188.31,188.47,215077.0
2021-06-15 15:30:00,188.49,189.21,188.01,188.98,576183.0,188.49,189.21,188.01,188.98,576183.0
2021-06-16 09:30:00,189.53,192.55,189.38,192.38,277913.0,189.53,192.55,189.38,192.38,277913.0
2021-06-16 10:00:00,192.37,192.43,190.82,191.21,105261.0,192.37,192.43,190.82,191.21,105261.0
2021-06-16 10:30:00,191.37,191.37,189.67,190.16,73756.0,191.37,191.37,189.67,190.16,73756.0
2021-06-16 11:00:00,190.18,190.42,189.83,190.04,72763.0,190.18,190.42,189.83,190.04,72763.0
2021-06-16 11:30:00,190.0,190.42,189.65,190.27,107657.0,190.0,190.42,189.65,190.27,107657.0
2021-06-16 12:00:00,190.28,190.29,189.69,189.89,87176.0,190.28,190.29,189.69,189.89,87176.0
2021-06-16 12:30:00,189.93,190.27,189.75,189.75,48346.0,189.93,190.27,189.75,189.75,48346.0
2021-06-16 13:00:00,189.75,190.03,189.53,189.88,41202.0,189.75,190.03,189.53,189.88,41202.0
2021-06-16 13:30:00,189.9,190.17,189.51,189.78,61910.0,189.9,190.17,189.51,189.78,61910.0
2021-06-16 14:00:00,189.6,189.62,187.86,188.39,123354.0,189.6,189.62,187.86,188.39,123354.0
2021-06-16 14:30:00,188.39,188.93,187.2,188.9,106694.0,188.39,188.93,187.2,188.9,106694.0
2021-06-16 15:00:00,188.83,189.03,188.5,188.59,100004.0,188.83,189.03,188.5,188.59,100004.0
2021-06-16 15:30:00,188.58,188.58,187.49,187.49,356627.0,188.58,188.58,187.49,187.49,356627.0
2021-06-17 09:30:00,187.79,187.79,185.64,186.93,330492.0,187.79,187.79,185.64,186.93,330492.0
2021-06-17 10:00:00,186.98,187.91,186.56,187.56,216197.0,186.98,187.91,186.56,187.56,216197.0
2021-06-17 10:30:00,187.62,188.49,187.58,187.88,143629.0,187.62,188.49,187.58,187.88,143629.0
2021-06-17 11:00:00,187.9,187.9,187.22,187.7,105526.0,187.9,187.9,187.22,187.7,105526.0
2021-06-17 11:30:00,187.74,188.1,187.31,187.42,184704.0,187.74,188.1,187.31,187.42,184704.0
2021-06-17 12:00:00,187.4,187.96,186.88,186.96,85342.0,187.4,187.96,186.88,186.96,85342.0
2021-06-17 12:30:00,186.91,187.09,186.15,186.5,88793.0,186.91,187.09,186.15,186.5,88793.0
2021-06-17 13:00:00,186.55,187.89,186.44,187.89,101919.0,186.55,187.89,186.44,187.89,101919.0
2021-06-17 13:30:00,187.86,189.17,187.85,188.77,182247.0,187.86,189.17,187.85,188.77,182247.0
2021-06-17 14:00:00,188.75,188.85,187.84,187.96,251832.0,188.75,188.85,187.84,187.96,251832.0
2021-06-17 14:30:00,187.98,188.33,187.69,188.01,125508.0,187.98,188.33,187.69,188.01,125508.0
2021-06-17 15:00:00,188.03,188.05,187.69,187.94,222635.0,188.03,188.05,187.69,187.94,222635.0
2021-06-17 15:30:00,187.95,189.06,187.78,188.21,1095263.0,187.95,189.06,187.78,188.21,1095263.0
2021-06-18 09:30:00,188.52,188.84,185.88,187.84,496871.0,188.52,188.84,185.88,187.84,496871.0
2021-06-18 10:00:00,187.84,188.3,187.34,187.9,64009.0,187.84,188.3,187.34,187.9,64009.0
2021-06-18 10:30:00,187.82,187.87,186.83,186.97,133625.0,187.82,187.87,186.83,186.97,133625.0
2021-06-18 11:00:00,186.96,187.56,186.39,186.84,78090.0,186.96,187.56,186.39,186.84,78090.0
2021-06-18 11:30:00,186.79,187.43,186.71,186.87,40565.0,186.79,187.43,186.71,186.87,40565.0
2021-06-18 12:00:00,186.87,186.94,186.34,186.51,72390.0,186.87,186.94,186.34,186.51,72390.0
2021-06-18 12:30:00,186.48,187.23,186.46,186.7,60103.0,186.48,187.23,186.46,186.7,60103.0
2021-06-18 13:00:00,186.71,187.54,186.56,187.0,53608.0,186.71,187.54,186.56,187.0,53608.0
2021-06-18 13:30:00,187.0,187.14,186.57,186.83,30048.0,187.0,187.14,186.57,186.83,30048.0
2021-06-18 14:00:00,186.8,187.24,186.77,187.09,43439.0,186.8,187.24,186.77,187.09,43439.0
2021-06-18 14:30:00,187.06,187.28,186.86,187.07,47173.0,187.06,187.28,186.86,187.07,47173.0
2021-06-18 15:00:00,187.07,187.28,186.9,186.9,73492.0,187.07,187.28,186.9,186.9,73492.0
2021-06-18 15:30:00,186.94,188.55,186.57,187.85,490316.0,186.94,188.55,186.57,187.85,490316.0
2021-06-21 09:30:00,188.16,190.24,188.1,190.08,191801.0,188.16,190.24,188.1,190.08,191801.0
2021-06-21 10:00:00,190.1,190.85,189.47,189.48,103163.0,190.1,190.85,189.47,189.48,103163.0
2021-06-21 10:30:00,189.52,190.07,189.26,189.72,61400.0,189.52,190.07,189.26,189.72,61400.0
2021-06-21 11:00:00,189.77,190.06,189.2,189.38,88300.0,189.77,190.06,189.2,189.38,88300.0
2021-06-21 11:30:00,189.41,189.42,188.79,188.85,55033.0,189.41,189.42,188.79,188.85,55033.0
2021-06-21 12:00:00,188.78,188.84,188.11,188.22,67217.0,188.78,188.84,188.11,188.22,67217.0
2021-06-21 12:30:00,188.21,188.5,188.11,188.46,70933.0,188.21,188.5,188.11,188.46,70933.0
2021-06-21 13:00:00,188.46,188.85,188.34,188.72,71329.0,188.46,188.85,188.34,188.72,71329.0
2021-06-21 13:30:00,188.73,189.18,188.73,189.03,45554.0,188.73,189.18,188.73,189.03,45554.0
2021-06-21 14:00:00,188.93,189.11,188.67,188.67,29968.0,188.93,189.11,188.67,188.67,29968.0
2021-06-21 14:30:00,188.67,188.68,188.3,188.38,50329.0,188.67,188.68,188.3,188.38,50329.0
2021-06-21 15:00:00,188.42,188.73,188.33,188.41,50705.0,188.42,188.73,188.33,188.41,50705.0
2021-06-21 15:30:00,188.43,188.45,187.48,187.7,282300.0,188.43,188.45,187.48,187.7,282300.0
2021-06-22 09:30:00,188.13,188.37,185.68,186.13,132148.0,188.13,188.37,185.68,186.13,132148.0
2021-06-22 10:00:00,186.13,186.14,185.33,185.33,141612.0,186.13,186.14,185.33,185.33,141612.0
2021-06-22 10:30:00,185.33,186.48,185.32,186.48,65214.0,185.33,186.48,185.32,186.48,65214.0
2021-06-22 11:00:00,186.54,187.97,186.54,187.86,83210.0,186.54,187.97,186.54,187.86,83210.0
2021-06-22 11:30:00,187.84,188.28,187.46,187.58,47300.0,187.84,188.28,187.46,187.58,47300.0
2021-06-22 12:00:00,187.54,187.78,187.17,187.56,42956.0,187.54,187.78,187.17,187.56,42956.0
2021-06-22 12:30:00,187.56,187.63,187.3,187.56,31908.0,187.56,187.63,187.3,187.56,31908.0
2021-06-22 13:00:00,187.56,188.66,187.54,188.53,55105.0,187.56,188.66,187.54,188.53,55105.0
2021-06-22 13:30:00,188.5,188.79,188.05,188.11,28777.0,188.5,188.79,188.05,188.11,28777.0
2021-06-22 14:00:00,188.06,188.53,188.0,188.5,32809.0,188.06,188.53,188.0,188.5,32809.0
2021-06-22 14:30:00,188.5,188.52,187.59,187.88,60891.0,188.5,188.52,187.59,187.88,60891.0
2021-06-22 15:00:00,187.83,188.46,187.5,188.46,109336.0,187.83,188.46,187.5,188.46,109336.0
2021-06-22 15:30:00,188.42,188.94,188.07,188.87,264362.0,188.42,188.94,188.07,188.87,264362.0
2021-06-23 09:30:00,188.19,189.67,188.15,189.35,162075.0,188.19,189.67,188.15,189.35,162075.0
2021-06-23 10:00:00,189.39,189.78,187.17,187.87,215056.0,189.39,189.78,187.17,187.87,215056.0
2021-06-23 10:30:00,187.92,187.94,187.14,187.37,162910.0,187.92,187.94,187.14,187.37,162910.0
2021-06-23 11:00:00,187.42,187.96,187.28,187.93,64893.0,187.42,187.96,187.28,187.93,64893.0
2021-06-23 11:30:00,187.92,188.07,187.56,187.76,55302.0,187.92,188.07,187.56,187.76,55302.0
2021-06-23 12:00:00,187.69,187.81,187.26,187.76,92338.0,187.69,187.81,187.26,187.76,92338.0
2021-06-23 12:30:00,187.73,187.73,187.09,187.52,60250.0,187.73,187.73,187.09,187.52,60250.0
2021-06-23 13:00:00,187.48,188.01,187.44,187.94,44611.0,187.48,188.01,187.44,187.94,44611.0
2021-06-23 13:30:00,187.85,187.98,187.65,187.81,39967.0,187.85,187.98,187.65,187.81,39967.0
2021-06-23 14:00:00,187.78,187.9,187.4,187.42,54487.0,187.78,187.9,187.4,187.42,54487.0
2021-06-23 14:30:00,187.47,187.77,187.47,187.69,52754.0,187.47,187.77,187.47,187.69,52754.0
2021-06-23 15:00:00,187.64,187.88,187.54,187.81,42259.0,187.64,187.88,187.54,187.81,42259.0
2021-06-23 15:30:00,187.8,187.8,187.29,187.52,254018.0,187.8,187.8,187.29,187.52,254018.0
2021-06-24 09:30:00,188.6,191.44,188.29,191.27,193548.0,188.6,191.44,188.29,191.27,193548.0
2021-06-24 10:00:00,191.43,192.4,191.3,192.26,174172.0,191.43,192.4,191.3,192.26,174172.0
2021-06-24 10:30:00,192.26,192.7,191.96,192.53,123152.0,192.26,192.7,191.96,192.53,123152.0
2021-06-24 11:00:00,192.52,193.28,191.96,192.12,200929.0,192.52,193.28,191.96,192.12,200929.0
2021-06-24 11:30:00,192.09,192.47,191.95,192.12,173567.0,192.09,192.47,191.95,192.12,173567.0
2021-06-24 12:00:00,192.09,192.29,191.96,192.25,58845.0,192.09,192.29,191.96,192.25,58845.0
2021-06-24 12:30:00,192.26,192.68,191.5,191.55,124544.0,192.26,192.68,191.5,191.55,124544.0
2021-06-24 13:00:00,191.52,191.92,191.17,191.49,32541.0,191.52,191.92,191.17,191.49,32541.0
2021-06-24 13:30:00,191.4,191.63,191.12,191.6,38276.0,191.4,191.63,191.12,191.6,38276.0
2021-06-24 14:00:00,191.56,191.71,191.25,191.54,37195.0,191.56,191.71,191.25,191.54,37195.0
2021-06-24 14:30:00,191.49,191.77,191.38,191.68,68868.0,191.49,191.77,191.38,191.68,68868.0
2021-06-24 15:00:00,191.71,191.71,191.16,191.36,198977.0,191.71,191.71,191.16,191.36,198977.0
2021-06-24 15:30:00,191.35,192.05,191.21,191.96,199019.0,191.35,192.05,191.21,191.96,199019.0
2021-06-25 09:30:00,192.0,193.37,191.02,192.68,140485.0,192.0,193.37,191.02,192.68,140485.0
2021-06-25 10:00:00,192.61,193.41,192.28,193.26,72864.0,192.61,193.41,192.28,193.26,72864.0
2021-06-25 10:30:00,193.35,193.48,192.15,192.4,367129.0,193.35,193.48,192.15,192.4,367129.0
2021-06-25 11:00:00,192.42,192.43,191.52,192.27,101645.0,192.42,192.43,191.52,192.27,101645.0
2021-06-25 11:30:00,192.26,192.78,192.25,192.69,118889.0,192.26,192.78,192.25,192.69,118889.0
2021-06-25 12:00:00,192.68,192.98,192.6,192.82,94081.0,192.68,192.98,192.6,192.82,94081.0
2021-06-25 12:30:00,192.72,192.88,192.19,192.79,301240.0,192.72,192.88,192.19,192.79,301240.0
2021-06-25 13:00:00,192.83,194.0,192.77,193.97,93831.0,192.83,194.0,192.77,193.97,93831.0
2021-06-25 13:30:00,193.95,194.3,193.63,194.3,101599.0,193.95,194.3,193.63,194.3,101599.0
2021-06-25 14:00:00,194.26,194.49,193.28,193.4,70006.0,194.26,194.49,193.28,193.4,70006.0
2021-06-25 14:30:00,193.34,193.74,193.19,193.63,72221.0,193.34,193.74,193.19,193.63,72221.0
2021-06-25 15:00:00,193.65,194.18,193.56,194.04,97975.0,193.65,194.18,193.56,194.04,97975.0
2021-06-25 15:30:00,194.07,194.78,193.66,194.36,545620.0,194.07,194.78,193.66,194.36,545620.0
2021-06-28 09:30:00,197.0,197.53,194.57,195.03,177261.0,197.0,197.53,194.57,195.03,177261.0
2021-06-28 10:00:00,195.08,196.32,194.82,195.08,132884.0,195.08,196.32,194.82,195.08,132884.0
2021-06-28 10:30:00,195.03,195.04,194.42,194.99,80244.0,195.03,195.04,194.42,194.99,80244.0
2021-06-28 11:00:00,194.99,195.2,194.76,195.11,102576.0,194.99,195.2,194.76,195.11,102576.0
2021-06-28 11:30:00,195.1,195.26,194.96,194.98,79869.0,195.1,195.26,194.96,194.98,79869.0
2021-06-28 12:00:00,194.99,195.46,194.96,195.13,86231.0,194.99,195.46,194.96,195.13,86231.0
2021-06-28 12:30:00,195.13,195.52,195.0,195.27,49762.0,195.13,195.52,195.0,195.27,49762.0
2021-06-28 13:00:00,195.26,196.0,195.23,195.65,99102.0,195.26,196.0,195.23,195.65,99102.0
2021-06-28 13:30:00,195.7,196.07,195.31,196.07,83488.0,195.7,196.07,195.31,196.07,83488.0
2021-06-28 14:00:00,196.06,196.69,196.02,196.69,142087.0,196.06,196.69,196.02,196.69,142087.0
2021-06-28 14:30:00,196.67,197.25,196.65,197.18,137516.0,196.67,197.25,196.65,197.18,137516.0
2021-06-28 15:00:00,197.18,197.34,196.92,196.96,74246.0,197.18,197.34,196.92,196.96,74246.0
2021-06-28 15:30:00,196.98,198.73,196.76,197.91,615690.0,196.98,198.73,196.76,197.91,615690.0
2021-06-29 09:30:00,197.26,198.8,197.1,197.79,161170.0,197.26,198.8,197.1,197.79,161170.0
2021-06-29 10:00:00,197.79,198.76,197.43,198.33,113456.0,197.79,198.76,197.43,198.33,113456.0
2021-06-29 10:30:00,198.34,198.77,197.9,198.11,63318.0,198.34,198.77,197.9,198.11,63318.0
2021-06-29 11:00:00,198.11,198.46,197.38,197.84,172325.0,198.11,198.46,197.38,197.84,172325.0
2021-06-29 11:30:00,197.85,198.13,197.74,198.12,70343.0,197.85,198.13,197.74,198.12,70343.0
2021-06-29 12:00:00,198.16,198.54,198.02,198.45,55371.0,198.16,198.54,198.02,198.45,55371.0
2021-06-29 12:30:00,198.46,198.48,197.96,198.2,58342.0,198.46,198.48,197.96,198.2,58342.0
2021-06-29 13:00:00,198.26,198.36,198.05,198.25,137339.0,198.26,198.36,198.05,198.25,137339.0
2021-06-29 13:30:00,198.24,198.25,196.82,197.3,104324.0,198.24,198.25,196.82,197.3,104324.0
2021-06-29 14:00:00,197.3,197.76,197.08,197.11,166608.0,197.3,197.76,197.08,197.11,166608.0
2021-06-29 14:30:00,197.04,197.19,196.73,196.87,150757.0,197.04,197.19,196.73,196.87,150757.0
2021-06-29 15:00:00,196.87,197.15,196.81,196.93,174451.0,196.87,197.15,196.81,196.93,174451.0
2021-06-29 15:30:00,196.92,197.25,196.56,196.84,460147.0,196.92,197.25,196.56,196.84,460147.0
2021-06-30 09:30:00,196.92,197.59,196.21,197.08,97363.0,196.92,197.59,196.21,197.08,97363.0
2021-06-30 10:00:00,197.21,198.01,196.87,198.01,42027.0,197.21,198.01,196.87,198.01,42027.0
2021-06-30 10:30:00,198.11,198.2,197.45,198.15,48798.0,198.11,198.2,197.45,198.15,48798.0
2021-06-30 11:00:00,198.19,199.09,198.02,199.09,48198.0,198.19,199.09,198.02,199.09,48198.0
2021-06-30 11:30:00,199.05,199.93,198.85,199.89,135025.0,199.05,199.93,198.85,199.89,135025.0
2021-06-30 12:00:00,199.78,199.97,199.5,199.71,59005.0,199.78,199.97,199.5,199.71,59005.0
2021-06-30 12:30:00,199.71,200.72,199.61,200.72,94977.0,199.71,200.72,199.61,200.72,94977.0
2021-06-30 13:00:00,200.66,201.2,200.23,201.05,83182.0,200.66,201.2,200.23,201.05,83182.0
2021-06-30 13:30:00,201.09,201.15,200.26,200.26,57704.0,201.09,201.15,200.26,200.26,57704.0
2021-06-30 14:00:00,200.26,200.32,199.53,199.64,66313.0,200.26,200.32,199.53,199.64,66313.0
2021-06-30 14:30:00,199.69,200.67,199.67,200.65,94053.0,199.69,200.67,199.67,200.65,94053.0
2021-06-30 15:00:00,200.65,201.15,200.51,201.13,257739.0,200.65,201.15,200.51,201.13,257739.0
2021-06-30 15:30:00,201.09,202.22,200.97,201.64,433071.0,201.09,202.22,200.97,201.64,433071.0
2021-07-01 09:30:00,201.26,201.92,200.32,200.82,225672.0,201.26,201.92,200.32,200.82,225672.0
2021-07-01 10:00:00,200.7,201.38,200.0,200.55,153421.0,200.7,201.38,200.0,200.55,153421.0
2021-07-01 10:30:00,200.6,200.79,200.28,200.47,121198.0,200.6,200.79,200.28,200.47,121198.0
2021-07-01 11:00:00,200.54,201.09,200.15,200.8,95242.0,200.54,201.09,200.15,200.8,95242.0
2021-07-01 11:30:00,200.88,200.88,200.11,200.15,122397.0,200.88,200.88,200.11,200.15,122397.0
2021-07-01 12:00:00,200.19,201.05,199.86,200.89,125775.0,200.19,201.05,199.86,200.89,125775.0
2021-07-01 12:30:00,200.89,201.16,200.31,200.49,237848.0,200.89,201.16,200.31,200.49,237848.0
2021-07-01 13:00:00,200.48,200.81,200.37,200.65,60531.0,200.48,200.81,200.37,200.65,60531.0
2021-07-01 13:30:00,200.68,201.49,200.63,201.49,50247.0,200.68,201.49,200.63,201.49,50247.0
2021-07-01 14:00:00,201.51,202.4,201.39,202.06,84677.0,201.51,202.4,201.39,202.06,84677.0
2021-07-01 14:30:00,202.06,202.4,201.91,202.21,69266.0,202.06,202.4,201.91,202.21,69266.0
2021-07-01 15:00:00,202.24,202.43,201.03,201.24,88035.0,202.24,202.43,201.03,201.24,88035.0
2021-07-01 15:30:00,201.28,202.23,201.01,202.22,305117.0,201.28,202.23,201.01,202.22,305117.0
2021-07-02 09:30:00,203.19,203.24,201.29,201.99,87120.0,203.19,203.24,201.29,201.99,87120.0
2021-07-02 10:00:00,202.0,202.26,201.14,201.29,63540.0,202.0,202.26,201.14,201.29,63540.0
2021-07-02 10:30:00,201.39,201.59,200.64,201.05,198578.0,201.39,201.59,200.64,201.05,198578.0
2021-07-02 11:00:00,201.15,201.58,200.89,201.19,23148.0,201.15,201.58,200.89,201.19,23148.0
2021-07-02 11:30:00,201.16,201.68,201.15,201.38,32767.0,201.16,201.68,201.15,201.38,32767.0
2021-07-02 12:00:00,201.49,201.86,201.2,201.86,45718.0,201.49,201.86,201.2,201.86,45718.0
2021-07-02 12:30:00,201.89,201.89,200.31,200.58,25601.0,201.89,201.89,200.31,200.58,25601.0
2021-07-02 13:00:00,200.65,200.7,200.39,200.49,35470.0,200.65,200.7,200.39,200.49,35470.0
2021-07-02 13:30:00,200.51,200.74,200.42,200.57,36456.0,200.51,200.74,200.42,200.57,36456.0
2021-07-02 14:00:00,200.64,200.67,200.46,200.63,27646.0,200.64,200.67,200.46,200.63,27646.0
2021-07-02 14:30:00,200.6,200.67,200.36,200.43,34737.0,200.6,200.67,200.36,200.43,34737.0
2021-07-02 15:00:00,200.47,200.95,200.38,200.73,28355.0,200.47,200.95,200.38,200.73,28355.0
2021-07-02 15:30:00,200.77,200.93,200.46,200.5,142069.0,200.77,200.93,200.46,200.5,142069.0
2021-07-06 09:30:00,200.01,201.9,200.01,200.53,162721.0,200.01,201.9,200.01,200.53,162721.0
2021-07-06 10:00:00,200.53,201.15,200.29,200.58,116346.0,200.53,201.15,200.29,200.58,116346.0
2021-07-06 10:30:00,200.6,201.0,200.39,200.8,92318.0,200.6,201.0,200.39,200.8,92318.0
2021-07-06 11:00:00,200.8,201.34,200.46,200.66,56977.0,200.8,201.34,200.46,200.66,56977.0
2021-07-06 11:30:00,200.7,201.1,200.6,201.1,57013.0,200.7,201.1,200.6,201.1,57013.0
2021-07-06 12:00:00,201.1,201.1,200.35,200.68,79387.0,201.1,201.1,200.35,200.68,79387.0
2021-07-06 12:30:00,200.65,201.02,200.29,201.02,98809.0,200.65,201.02,200.29,201.02,98809.0
2021-07-06 13:00:00,201.03,201.14,200.55,200.67,51863.0,201.03,201.14,200.55,200.67,51863.0
2021-07-06 13:30:00,200.62,200.67,200.2,200.65,56592.0,200.62,200.67,200.2,200.65,56592.0
2021-07-06 14:00:00,200.66,200.94,200.49,200.51,40402.0,200.66,200.94,200.49,200.51,40402.0
2021-07-06 14:30:00,200.59,200.89,200.44,200.86,48514.0,200.59,200.89,200.44,200.86,48514.0
2021-07-06 15:00:00,200.88,200.9,200.49,200.82,52833.0,200.88,200.9,200.49,200.82,52833.0
2021-07-06 15:30:00,200.78,200.78,199.97,200.03,232670.0,200.78,200.78,199.97,200.03,232670.0
2021-07-07 09:30:00,199.8,200.44,197.75,198.0,144566.0,199.8,200.44,197.75,198.0,144566.0
2021-07-07 10:00:00,198.0,198.37,197.21,197.21,120869.0,198.0,198.37,197.21,197.21,120869.0
2021-07-07 10:30:00,197.26,198.6,197.21,198.6,163812.0,197.26,198.6,197.21,198.6,163812.0
2021-07-07 11:00:00,198.48,198.69,197.94,198.37,149082.0,198.48,198.69,197.94,198.37,149082.0
2021-07-07 11:30:00,198.38,198.99,198.34,198.56,98403.0,198.38,198.99,198.34,198.56,98403.0
2021-07-07 12:00:00,198.58,198.88,198.18,198.2,44312.0,198.58,198.88,198.18,198.2,44312.0
2021-07-07 12:30:00,198.2,198.57,198.07,198.11,130484.0,198.2,198.57,198.07,198.11,130484.0
2021-07-07 13:00:00,198.11,198.48,197.89,198.17,94807.0,198.11,198.48,197.89,198.17,94807.0
2021-07-07 13:30:00,198.17,198.3,197.8,198.07,142769.0,198.17,198.3,197.8,198.07,142769.0
2021-07-07 14:00:00,198.1,198.64,198.04,198.57,69205.0,198.1,198.64,198.04,198.57,69205.0
2021-07-07 14:30:00,198.57,199.12,198.45,198.92,54147.0,198.57,199.12,198.45,198.92,54147.0
2021-07-07 15:00:00,198.87,199.03,198.66,198.7,53727.0,198.87,199.03,198.66,198.7,53727.0
2021-07-07 15:30:00,198.7,199.29,198.58,198.96,238630.0,198.7,199.29,198.58,198.96,238630.0
2021-07-08 09:30:00,197.56,198.99,197.0,198.62,106776.0,197.56,198.99,197.0,198.62,106776.0
2021-07-08 10:00:00,198.57,198.82,196.91,197.15,56908.0,198.57,198.82,196.91,197.15,56908.0
2021-07-08 10:30:00,197.25,197.32,196.4,196.81,61160.0,197.25,197.32,196.4,196.81,61160.0
2021-07-08 11:00:00,196.78,196.95,196.3,196.61,55998.0,196.78,196.95,196.3,196.61,55998.0
2021-07-08 11:30:00,196.55,197.05,196.36,196.7,84973.0,196.55,197.05,196.36,196.7,84973.0
2021-07-08 12:00:00,196.75,197.65,196.65,197.57,61917.0,196.75,197.65,196.65,197.57,61917.0
2021-07-08 12:30:00,197.61,197.63,196.96,197.17,24167.0,197.61,197.63,196.96,197.17,24167.0
2021-07-08 13:00:00,197.16,197.55,196.98,197.4,30488.0,197.16,197.55,196.98,197.4,30488.0
2021-07-08 13:30:00,197.45,197.86,197.4,197.86,25741.0,197.45,197.86,197.4,197.86,25741.0
2021-07-08 14:00:00,197.88,198.16,197.56,197.73,46978.0,197.88,198.16,197.56,197.73,46978.0
2021-07-08 14:30:00,197.73,197.73,197.08,197.36,41151.0,197.73,197.73,197.08,197.36,41151.0
2021-07-08 15:00:00,197.28,197.63,197.05,197.19,121665.0,197.28,197.63,197.05,197.19,121665.0
2021-07-08 15:30:00,197.19,197.75,196.99,197.72,219100.0,197.19,197.75,196.99,197.72,219100.0
2021-07-09 09:30:00,197.55,197.89,196.43,196.69,67024.0,197.55,197.89,196.43,196.69,67024.0
2021-07-09 10:00:00,196.69,197.74,196.6,197.26,77905.0,196.69,197.74,196.6,197.26,77905.0
2021-07-09 10:30:00,197.09,198.34,197.01,197.94,35419.0,197.09,198.34,197.01,197.94,35419.0
2021-07-09 11:00:00,197.94,198.71,197.83,198.5,23762.0,197.94,198.71,197.83,198.5,23762.0
2021-07-09 11:30:00,198.52,198.67,198.24,198.29,15655.0,198.52,198.67,198.24,198.29,15655.0
2021-07-09 12:00:00,198.3,198.42,197.87,197.96,22146.0,198.3,198.42,197.87,197.96,22146.0
2021-07-09 12:30:00,197.91,198.31,197.72,197.87,25187.0,197.91,198.31,197.72,197.87,25187.0
2021-07-09 13:00:00,197.92,198.1,197.68,197.7,19804.0,197.92,198.1,197.68,197.7,19804.0
2021-07-09 13:30:00,197.68,198.16,197.62,198.06,17750.0,197.68,198.16,197.62,198.06,17750.0
2021-07-09 14:00:00,198.04,198.15,197.68,198.0,26843.0,198.04,198.15,197.68,198.0,26843.0
2021-07-09 14:30:00,198.0,198.21,197.86,198.03,16477.0,198.0,198.21,197.86,198.03,16477.0
2021-07-09 15:00:00,198.12,198.2,197.96,198.04,29104.0,198.12,198.2,197.96,198.04,29104.0
2021-07-09 15:30:00,198.04,198.27,197.92,198.15,83535.0,198.04,198.27,197.92,198.15,83535.0
2021-07-12 09:30:00,197.93,198.4,197.36,197.55,115555.0,197.93,198.4,197.36,197.55,115555.0
2021-07-12 10:00:00,197.45,198.34,197.2,198.28,110981.0,197.45,198.34,197.2,198.28,110981.0
2021-07-12 10:30:00,198.35,198.44,197.98,198.16,31235.0,198.35,198.44,197.98,198.16,31235.0
2021-07-12 11:00:00,198.1,198.33,197.98,198.14,39826.0,198.1,198.33,197.98,198.14,39826.0
2021-07-12 11:30:00,198.14,198.24,197.86,198.13,114756.0,198.14,198.24,197.86,198.13,114756.0
2021-07-12 12:00:00,198.11,198.27,197.88,198.17,67126.0,198.11,198.27,197.88,198.17,67126.0
2021-07-12 12:30:00,198.15,198.21,197.94,198.0,76454.0,198.15,198.21,197.94,198.0,76454.0
2021-07-12 13:00:00,198.01,198.2,197.92,198.04,118786.0,198.01,198.2,197.92,198.04,118786.0
2021-07-12 13:30:00,198.05,198.18,197.91,198.06,368246.0,198.05,198.18,197.91,198.06,368246.0
2021-07-12 14:00:00,198.03,198.09,197.98,198.05,93668.0,198.03,198.09,197.98,198.05,93668.0
2021-07-12 14:30:00,198.08,198.45,198.06,198.25,73750.0,198.08,198.45,198.06,198.25,73750.0
2021-07-12 15:00:00,198.14,198.34,198.1,198.27,47262.0,198.14,198.34,198.1,198.27,47262.0
2021-07-12 15:30:00,198.26,198.46,198.13,198.3,135725.0,198.26,198.46,198.13,198.3,135725.0
2021-07-13 09:30:00,198.16,199.06,197.58,198.21,79987.0,198.16,199.06,197.58,198.21,79987.0
2021-07-13 10:00:00,198.15,198.2,197.36,198.0,157490.0,198.15,198.2,197.36,198.0,157490.0
2021-07-13 10:30:00,197.99,198.18,197.53,197.81,148721.0,197.99,198.18,197.53,197.81,148721.0
2021-07-13 11:00:00,197.81,199.75,197.67,199.73,134579.0,197.81,199.75,197.67,199.73,134579.0
2021-07-13 11:30:00,199.62,200.44,199.38,199.39,60087.0,199.62,200.44,199.38,199.39,60087.0
2021-07-13 12:00:00,199.45,199.5,198.69,199.15,36867.0,199.45,199.5,198.69,199.15,36867.0
2021-07-13 12:30:00,199.14,199.47,199.08,199.32,20905.0,199.14,199.47,199.08,199.32,20905.0
2021-07-13 13:00:00,199.28,199.28,198.17,198.3,23995.0,199.28,199.28,198.17,198.3,23995.0
2021-07-13 13:30:00,198.43,198.59,198.14,198.14,19767.0,198.43,198.59,198.14,198.14,19767.0
2021-07-13 14:00:00,198.01,198.49,197.93,198.25,71991.0,198.01,198.49,197.93,198.25,71991.0
2021-07-13 14:30:00,198.3,198.36,198.0,198.25,89748.0,198.3,198.36,198.0,198.25,89748.0
2021-07-13 15:00:00,198.28,198.5,198.15,198.44,34245.0,198.28,198.5,198.15,198.44,34245.0
2021-07-13 15:30:00,198.46,199.11,198.2,198.4,136639.0,198.46,199.11,198.2,198.4,136639.0
2021-07-14 09:30:00,197.51,197.95,195.75,196.93,164605.0,197.51,197.95,195.75,196.93,164605.0
2021-07-14 10:00:00,196.93,198.59,196.88,198.59,109087.0,196.93,198.59,196.88,198.59,109087.0
2021-07-14 10:30:00,198.64,199.02,198.39,198.5,26891.0,198.64,199.02,198.39,198.5,26891.0
2021-07-14 11:00:00,198.57,198.64,197.51,197.97,42316.0,198.57,198.64,197.51,197.97,42316.0
2021-07-14 11:30:00,197.86,198.31,197.63,197.72,46973.0,197.86,198.31,197.63,197.72,46973.0
2021-07-14 12:00:00,197.84,198.0,197.45,197.99,54305.0,197.84,198.0,197.45,197.99,54305.0
2021-07-14 12:30:00,197.94,198.07,197.53,197.7,21672.0,197.94,198.07,197.53,197.7,21672.0
2021-07-14 13:00:00,197.63,197.9,197.51,197.67,24739.0,197.63,197.9,197.51,197.67,24739.0
2021-07-14 13:30:00,197.61,197.79,197.45,197.52,31636.0,197.61,197.79,197.45,197.52,31636.0
2021-07-14 14:00:00,197.52,198.09,197.45,197.57,58651.0,197.52,198.09,197.45,197.57,58651.0
2021-07-14 14:30:00,197.59,197.85,197.3,197.73,64352.0,197.59,197.85,197.3,197.73,64352.0
2021-07-14 15:00:00,197.73,197.79,197.4,197.64,100718.0,197.73,197.79,197.4,197.64,100718.0
2021-07-14 15:30:00,197.64,198.19,197.52,197.89,202985.0,197.64,198.19,197.52,197.89,202985.0
2021-07-15 09:30:00,196.79,198.21,195.85,197.31,117686.0,196.79,198.21,195.85,197.31,117686.0
2021-07-15 10:00:00,197.27,197.64,197.0,197.4,70401.0,197.27,197.64,197.0,197.4,70401.0
2021-07-15 10:30:00,197.4,197.56,196.71,197.01,283175.0,197.4,197.56,196.71,197.01,283175.0
2021-07-15 11:00:00,196.97,198.49,196.82,198.42,126429.0,196.97,198.49,196.82,198.42,126429.0
2021-07-15 11:30:00,198.42,198.91,198.1,198.52,155680.0,198.42,198.91,198.1,198.52,155680.0
2021-07-15 12:00:00,198.46,198.94,198.35,198.92,83881.0,198.46,198.94,198.35,198.92,83881.0
2021-07-15 12:30:00,198.93,199.73,198.66,199.48,108497.0,198.93,199.73,198.66,199.48,108497.0
2021-07-15 13:00:00,199.51,199.62,198.11,198.51,86710.0,199.51,199.62,198.11,198.51,86710.0
2021-07-15 13:30:00,198.56,198.8,198.26,198.37,74955.0,198.56,198.8,198.26,198.37,74955.0
2021-07-15 14:00:00,198.37,199.48,198.37,199.35,106792.0,198.37,199.48,198.37,199.35,106792.0
2021-07-15 14:30:00,199.37,199.56,198.58,199.39,149806.0,199.37,199.56,198.58,199.39,149806.0
2021-07-15 15:00:00,199.39,199.98,199.29,199.69,107758.0,199.39,199.98,199.29,199.69,107758.0
2021-07-15 15:30:00,199.66,200.16,199.57,200.1,230283.0,199.66,200.16,199.57,200.1,230283.0
2021-07-16 09:30:00,200.55,200.78,199.26,199.71,189284.0,200.55,200.78,199.26,199.71,189284.0
2021-07-16 10:00:00,199.78,200.36,199.7,199.98,326726.0,199.78,200.36,199.7,199.98,326726.0
2021-07-16 10:30:00,200.0,202.5,200.0,201.51,211802.0,200.0,202.5,200.0,201.51,211802.0
2021-07-16 11:00:00,201.57,201.86,200.79,201.7,90099.0,201.57,201.86,200.79,201.7,90099.0
2021-07-16 11:30:00,201.64,202.69,201.6,202.69,162075.0,201.64,202.69,201.6,202.69,162075.0
2021-07-16 12:00:00,202.63,204.07,202.51,204.0,112522.0,202.63,204.07,202.51,204.0,112522.0
2021-07-16 12:30:00,204.03,204.4,203.57,204.34,118636.0,204.03,204.4,203.57,204.34,118636.0
2021-07-16 13:00:00,204.28,204.35,203.19,204.14,84714.0,204.28,204.35,203.19,204.14,84714.0
2021-07-16 13:30:00,204.16,204.46,203.67,204.29,121185.0,204.16,204.46,203.67,204.29,121185.0
2021-07-16 14:00:00,204.22,204.22,201.52,201.95,97912.0,204.22,204.22,201.52,201.95,97912.0
2021-07-16 14:30:00,201.95,202.21,201.57,202.1,57155.0,201.95,202.21,201.57,202.1,57155.0
2021-07-16 15:00:00,202.1,202.32,201.6,202.01,336437.0,202.1,202.32,201.6,202.01,336437.0
2021-07-16 15:30:00,201.99,202.47,201.49,202.19,269289.0,201.99,202.47,201.49,202.19,269289.0
2021-07-19 09:30:00,202.41,204.26,201.01,202.24,92841.0,202.41,204.26,201.01,202.24,92841.0
2021-07-19 10:00:00,202.16,202.26,199.64,199.97,82300.0,202.16,202.26,199.64,199.97,82300.0
2021-07-19 10:30:00,199.88,200.06,198.53,198.75,55458.0,199.88,200.06,198.53,198.75,55458.0
2021-07-19 11:00:00,198.8,200.14,198.74,199.89,56514.0,198.8,200.14,198.74,199.89,56514.0
2021-07-19 11:30:00,199.88,200.04,199.5,199.81,31659.0,199.88,200.04,199.5,199.81,31659.0
2021-07-19 12:00:00,199.75,199.76,198.84,199.54,104002.0,199.75,199.76,198.84,199.54,104002.0
2021-07-19 12:30:00,199.3,199.61,198.45,199.08,147583.0,199.3,199.61,198.45,199.08,147583.0
2021-07-19 13:00:00,199.05,199.12,198.43,198.51,33505.0,199.05,199.12,198.43,198.51,33505.0
2021-07-19 13:30:00,198.47,199.1,198.33,198.96,44355.0,198.47,199.1,198.33,198.96,44355.0
2021-07-19 14:00:00,198.92,200.27,198.92,199.68,82999.0,198.92,200.27,198.92,199.68,82999.0
2021-07-19 14:30:00,199.63,199.64,198.5,198.69,77118.0,199.63,199.64,198.5,198.69,77118.0
2021-07-19 15:00:00,198.69,199.71,198.62,198.94,103863.0,198.69,199.71,198.62,198.94,103863.0
2021-07-19 15:30:00,198.95,199.55,198.76,199.25,187963.0,198.95,199.55,198.76,199.25,187963.0
2021-07-20 09:30:00,194.69,196.04,194.5,194.66,335637.0,194.69,196.04,194.5,194.66,335637.0
2021-07-20 10:00:00,194.61,195.53,193.88,195.21,266447.0,194.61,195.53,193.88,195.21,266447.0
2021-07-20 10:30:00,195.45,196.04,194.59,194.8,175145.0,195.45,196.04,194.59,194.8,175145.0
2021-07-20 11:00:00,194.92,195.86,194.79,195.19,223910.0,194.92,195.86,194.79,195.19,223910.0
2021-07-20 11:30:00,195.29,195.84,195.04,195.71,46014.0,195.29,195.84,195.04,195.71,46014.0
2021-07-20 12:00:00,195.79,195.84,194.96,195.01,61167.0,195.79,195.84,194.96,195.01,61167.0
2021-07-20 12:30:00,195.05,195.22,194.5,195.14,181328.0,195.05,195.22,194.5,195.14,181328.0
2021-07-20 13:00:00,195.03,195.46,194.7,195.09,92666.0,195.03,195.46,194.7,195.09,92666.0
2021-07-20 13:30:00,195.15,195.37,194.53,194.76,220835.0,195.15,195.37,194.53,194.76,220835.0
2021-07-20 14:00:00,194.77,195.09,194.55,194.76,63780.0,194.77,195.09,194.55,194.76,63780.0
2021-07-20 14:30:00,194.81,195.59,194.72,195.48,111204.0,194.81,195.59,194.72,195.48,111204.0
2021-07-20 15:00:00,195.46,196.99,195.46,195.94,336932.0,195.46,196.99,195.46,195.94,336932.0
2021-07-20 15:30:00,195.94,196.8,195.66,196.43,239355.0,195.94,196.8,195.66,196.43,239355.0
2021-07-21 09:30:00,196.08,196.8,194.45,195.08,125486.0,196.08,196.8,194.45,195.08,125486.0
2021-07-21 10:00:00,195.16,195.85,194.79,195.42,196503.0,195.16,195.85,194.79,195.42,196503.0
2021-07-21 10:30:00,195.49,196.64,195.16,196.64,29920.0,195.49,196.64,195.16,196.64,29920.0
2021-07-21 11:00:00,196.73,197.21,196.16,196.34,36158.0,196.73,197.21,196.16,196.34,36158.0
2021-07-21 11:30:00,196.45,196.97,196.3,196.97,21818.0,196.45,196.97,196.3,196.97,21818.0
2021-07-21 12:00:00,196.84,197.12,195.9,195.96,18437.0,196.84,197.12,195.9,195.96,18437.0
2021-07-21 12:30:00,196.08,196.31,195.92,196.01,20986.0,196.08,196.31,195.92,196.01,20986.0
2021-07-21 13:00:00,196.09,196.14,195.22,195.54,34487.0,196.09,196.14,195.22,195.54,34487.0
2021-07-21 13:30:00,195.54,195.63,195.25,195.37,16097.0,195.54,195.63,195.25,195.37,16097.0
2021-07-21 14:00:00,195.43,195.82,195.35,195.5,23193.0,195.43,195.82,195.35,195.5,23193.0
2021-07-21 14:30:00,195.61,195.84,195.47,195.79,20659.0,195.61,195.84,195.47,195.79,20659.0
2021-07-21 15:00:00,195.82,195.97,195.58,195.89,35541.0,195.82,195.97,195.58,195.89,35541.0
2021-07-21 15:30:00,195.9,196.36,195.84,196.27,109921.0,195.9,196.36,195.84,196.27,109921.0
2021-07-22 09:30:00,195.1,196.49,195.0,195.82,114961.0,195.1,196.49,195.0,195.82,114961.0
2021-07-22 10:00:00,196.0,196.18,195.48,195.91,132472.0,196.0,196.18,195.48,195.91,132472.0
2021-07-22 10:30:00,196.0,196.32,195.74,196.25,76541.0,196.0,196.32,195.74,196.25,76541.0
2021-07-22 11:00:00,196.16,196.38,195.97,196.23,50527.0,196.16,196.38,195.97,196.23,50527.0
2021-07-22 11:30:00,196.2,196.38,195.86,196.11,79042.0,196.2,196.38,195.86,196.11,79042.0
2021-07-22 12:00:00,196.17,196.19,195.64,196.06,55741.0,196.17,196.19,195.64,196.06,55741.0
2021-07-22 12:30:00,196.01,196.5,195.88,196.45,41730.0,196.01,196.5,195.88,196.45,41730.0
2021-07-22 13:00:00,196.44,196.57,195.81,196.02,62431.0,196.44,196.57,195.81,196.02,62431.0
2021-07-22 13:30:00,196.0,196.13,195.78,195.95,27869.0,196.0,196.13,195.78,195.95,27869.0
2021-07-22 14:00:00,195.9,196.24,195.83,196.16,29732.0,195.9,196.24,195.83,196.16,29732.0
2021-07-22 14:30:00,196.16,196.41,196.01,196.08,29392.0,196.16,196.41,196.01,196.08,29392.0
2021-07-22 15:00:00,196.08,196.26,195.93,196.05,35698.0,196.08,196.26,195.93,196.05,35698.0
2021-07-22 15:30:00,196.03,196.15,195.8,196.08,139494.0,196.03,196.15,195.8,196.08,139494.0
2021-07-23 09:30:00,196.72,196.72,195.5,196.34,109372.0,196.72,196.72,195.5,196.34,109372.0
2021-07-23 10:00:00,196.44,197.0,196.23,196.67,124512.0,196.44,197.0,196.23,196.67,124512.0
2021-07-23 10:30:00,196.61,198.13,196.59,198.13,116659.0,196.61,198.13,196.59,198.13,116659.0
2021-07-23 11:00:00,198.27,199.92,198.07,199.4,206971.0,198.27,199.92,198.07,199.4,206971.0
2021-07-23 11:30:00,199.44,201.44,199.39,201.11,254738.0,199.44,201.44,199.39,201.11,254738.0
2021-07-23 12:00:00,201.1,202.68,201.04,202.35,274282.0,201.1,202.68,201.04,202.35,274282.0
2021-07-23 12:30:00,202.3,203.52,202.11,202.64,194440.0,202.3,203.52,202.11,202.64,194440.0
2021-07-23 13:00:00,202.5,203.09,201.2,201.37,117404.0,202.5,203.09,201.2,201.37,117404.0
2021-07-23 13:30:00,201.44,202.07,200.71,200.87,129017.0,201.44,202.07,200.71,200.87,129017.0
2021-07-23 14:00:00,200.82,200.88,199.69,200.11,155269.0,200.82,200.88,199.69,200.11,155269.0
2021-07-23 14:30:00,200.1,200.57,199.75,200.38,127391.0,200.1,200.57,199.75,200.38,127391.0
2021-07-23 15:00:00,200.42,200.87,200.24,200.52,127383.0,200.42,200.87,200.24,200.52,127383.0
2021-07-23 15:30:00,200.6,200.75,200.35,200.52,191547.0,200.6,200.75,200.35,200.52,191547.0
2021-07-26 09:30:00,199.28,200.81,199.08,200.42,150605.0,199.28,200.81,199.08,200.42,150605.0
2021-07-26 10:00:00,200.56,201.61,200.41,201.35,135655.0,200.56,201.61,200.41,201.35,135655.0
2021-07-26 10:30:00,201.28,202.41,201.27,202.35,106986.0,201.28,202.41,201.27,202.35,106986.0
2021-07-26 11:00:00,202.26,202.31,201.24,201.5,258865.0,202.26,202.31,201.24,201.5,258865.0
2021-07-26 11:30:00,201.49,201.8,201.15,201.72,163723.0,201.49,201.8,201.15,201.72,163723.0
2021-07-26 12:00:00,201.73,201.8,199.85,199.93,1073498.0,201.73,201.8,199.85,199.93,1073498.0
2021-07-26 12:30:00,199.9,201.2,199.84,201.05,122015.0,199.9,201.2,199.84,201.05,122015.0
2021-07-26 13:00:00,201.08,201.57,199.92,199.98,103744.0,201.08,201.57,199.92,199.98,103744.0
2021-07-26 13:30:00,200.02,200.36,199.37,200.17,139990.0,200.02,200.36,199.37,200.17,139990.0
2021-07-26 14:00:00,200.17,200.43,199.73,199.97,264487.0,200.17,200.43,199.73,199.97,264487.0
2021-07-26 14:30:00,199.97,200.28,199.41,199.48,148948.0,199.97,200.28,199.41,199.48,148948.0
2021-07-26 15:00:00,199.48,199.61,199.05,199.19,132309.0,199.48,199.61,199.05,199.19,132309.0
2021-07-26 15:30:00,199.22,199.29,198.26,198.92,311401.0,199.22,199.29,198.26,198.92,311401.0
2021-07-27 09:30:00,199.85,202.11,198.66,199.64,93445.0,199.85,202.11,198.66,199.64,93445.0
2021-07-27 10:00:00,199.75,200.72,199.7,199.89,68750.0,199.75,200.72,199.7,199.89,68750.0
2021-07-27 10:30:00,199.87,200.82,199.46,199.95,149283.0,199.87,200.82,199.46,199.95,149283.0
2021-07-27 11:00:00,199.9,201.95,199.89,201.1,111557.0,199.9,201.95,199.89,201.1,111557.0
2021-07-27 11:30:00,201.05,202.22,200.81,201.28,92488.0,201.05,202.22,200.81,201.28,92488.0
2021-07-27 12:00:00,201.07,201.74,200.86,201.55,51167.0,201.07,201.74,200.86,201.55,51167.0
2021-07-27 12:30:00,201.63,202.16,201.31,201.88,48574.0,201.63,202.16,201.31,201.88,48574.0
2021-07-27 13:00:00,201.78,202.15,201.09,202.15,81223.0,201.78,202.15,201.09,202.15,81223.0
2021-07-27 13:30:00,202.06,202.36,201.06,201.25,46587.0,202.06,202.36,201.06,201.25,46587.0
2021-07-27 14:00:00,201.25,202.43,201.24,202.1,88039.0,201.25,202.43,201.24,202.1,88039.0
2021-07-27 14:30:00,202.16,203.05,202.1,203.05,58017.0,202.16,203.05,202.1,203.05,58017.0
2021-07-27 15:00:00,203.05,203.1,202.43,202.68,84462.0,203.05,203.1,202.43,202.68,84462.0
2021-07-27 15:30:00,202.68,202.91,202.17,202.9,108445.0,202.68,202.91,202.17,202.9,108445.0
2021-07-28 09:30:00,202.85,204.88,201.81,203.74,118220.0,202.85,204.88,201.81,203.74,118220.0
2021-07-28 10:00:00,203.75,203.79,202.62,203.74,61928.0,203.75,203.79,202.62,203.74,61928.0
2021-07-28 10:30:00,203.75,203.92,202.44,202.98,36218.0,203.75,203.92,202.44,202.98,36218.0
2021-07-28 11:00:00,202.83,203.08,201.38,201.38,69555.0,202.83,203.08,201.38,201.38,69555.0
2021-07-28 11:30:00,201.36,202.3,201.36,202.22,42501.0,201.36,202.3,201.36,202.22,42501.0
2021-07-28 12:00:00,202.3,202.75,202.09,202.68,22391.0,202.3,202.75,202.09,202.68,22391.0
2021-07-28 12:30:00,202.66,202.79,201.97,202.39,19204.0,202.66,202.79,201.97,202.39,19204.0
2021-07-28 13:00:00,202.33,202.39,202.0,202.0,46029.0,202.33,202.39,202.0,202.0,46029.0
2021-07-28 13:30:00,202.0,202.29,201.41,201.67,28285.0,202.0,202.29,201.41,201.67,28285.0
2021-07-28 14:00:00,201.61,201.98,201.17,201.73,36175.0,201.61,201.98,201.17,201.73,36175.0
2021-07-28 14:30:00,201.76,202.28,201.05,202.04,37611.0,201.76,202.28,201.05,202.04,37611.0
2021-07-28 15:00:00,202.05,202.52,201.58,202.17,31744.0,202.05,202.52,201.58,202.17,31744.0
2021-07-28 15:30:00,202.11,202.62,201.96,202.27,114907.0,202.11,202.62,201.96,202.27,114907.0
2021-07-29 09:30:00,202.73,202.94,201.32,202.06,59625.0,202.73,202.94,201.32,202.06,59625.0
2021-07-29 10:00:00,201.98,201.98,200.03,200.48,75978.0,201.98,201.98,200.03,200.48,75978.0
2021-07-29 10:30:00,200.57,200.6,199.25,199.85,62058.0,200.57,200.6,199.25,199.85,62058.0
2021-07-29 11:00:00,200.07,200.33,198.83,199.75,66363.0,200.07,200.33,198.83,199.75,66363.0
2021-07-29 11:30:00,199.58,200.13,199.37,199.53,41067.0,199.58,200.13,199.37,199.53,41067.0
2021-07-29 12:00:00,199.56,200.34,199.16,199.85,50966.0,199.56,200.34,199.16,199.85,50966.0
2021-07-29 12:30:00,199.89,200.45,199.63,200.18,50396.0,199.89,200.45,199.63,200.18,50396.0
2021-07-29 13:00:00,200.19,201.01,200.15,200.9,35662.0,200.19,201.01,200.15,200.9,35662.0
2021-07-29 13:30:00,200.92,201.07,200.01,200.46,27245.0,200.92,201.07,200.01,200.46,27245.0
2021-07-29 14:00:00,200.4,200.71,199.76,200.0,34798.0,200.4,200.71,199.76,200.0,34798.0
2021-07-29 14:30:00,199.94,200.42,199.9,200.18,32139.0,199.94,200.42,199.9,200.18,32139.0
2021-07-29 15:00:00,200.2,200.4,199.64,200.19,77291.0,200.2,200.4,199.64,200.19,77291.0
2021-07-29 15:30:00,200.25,200.46,199.68,200.37,181737.0,200.25,200.46,199.68,200.37,181737.0
2021-07-30 09:30:00,201.54,202.32,197.31,201.25,143046.0,201.54,202.32,197.31,201.25,143046.0
2021-07-30 10:00:00,201.24,202.65,199.52,201.8,100034.0,201.24,202.65,199.52,201.8,100034.0
2021-07-30 10:30:00,201.86,202.15,201.0,201.13,56872.0,201.86,202.15,201.0,201.13,56872.0
2021-07-30 11:00:00,201.04,202.12,200.69,201.29,50445.0,201.04,202.12,200.69,201.29,50445.0
2021-07-30 11:30:00,201.36,201.7,200.87,201.59,42531.0,201.36,201.7,200.87,201.59,42531.0
2021-07-30 12:00:00,201.65,202.08,201.02,201.82,45477.0,201.65,202.08,201.02,201.82,45477.0
2021-07-30 12:30:00,201.84,202.2,201.69,201.98,76873.0,201.84,202.2,201.69,201.98,76873.0
2021-07-30 13:00:00,202.08,202.87,202.08,202.44,48448.0,202.08,202.87,202.08,202.44,48448.0
2021-07-30 13:30:00,202.5,203.25,202.48,202.96,43520.0,202.5,203.25,202.48,202.96,43520.0
2021-07-30 14:00:00,202.96,203.16,202.48,202.84,62648.0,202.96,203.16,202.48,202.84,62648.0
2021-07-30 14:30:00,202.94,203.46,202.74,203.21,56281.0,202.94,203.46,202.74,203.21,56281.0
2021-07-30 15:00:00,203.24,203.43,202.44,202.49,63351.0,203.24,203.43,202.44,202.49,63351.0
2021-07-30 15:30:00,202.44,202.73,200.93,201.72,247023.0,202.44,202.73,200.93,201.72,247023.0
2021-08-02 09:30:00,201.46,201.46,198.34,198.78,185626.0,201.46,201.46,198.34,198.78,185626.0
2021-08-02 10:00:00,198.77,200.28,198.59,199.91,102033.0,198.77,200.28,198.59,199.91,102033.0
2021-08-02 10:30:00,199.99,200.64,199.51,199.51,104681.0,199.99,200.64,199.51,199.51,104681.0
2021-08-02 11:00:00,199.5,199.89,198.23,198.76,147406.0,199.5,199.89,198.23,198.76,147406.0
2021-08-02 11:30:00,198.79,199.88,198.6,198.6,167496.0,198.79,199.88,198.6,198.6,167496.0
2021-08-02 12:00:00,198.55,199.08,198.21,198.75,130058.0,198.55,199.08,198.21,198.75,130058.0
2021-08-02 12:30:00,198.77,199.75,198.68,199.38,128983.0,198.77,199.75,198.68,199.38,128983.0
2021-08-02 13:00:00,199.34,199.68,198.96,199.21,160231.0,199.34,199.68,198.96,199.21,160231.0
2021-08-02 13:30:00,199.21,199.51,197.82,197.83,213409.0,199.21,199.51,197.82,197.83,213409.0
2021-08-02 14:00:00,197.8,198.53,197.45,198.03,153187.0,197.8,198.53,197.45,198.03,153187.0
2021-08-02 14:30:00,197.88,198.28,197.6,198.04,147100.0,197.88,198.28,197.6,198.04,147100.0
2021-08-02 15:00:00,198.07,199.76,198.06,199.71,121032.0,198.07,199.76,198.06,199.71,121032.0
2021-08-02 15:30:00,199.72,199.88,198.24,198.33,227411.0,199.72,199.88,198.24,198.33,227411.0
2021-08-03 09:30:00,198.59,200.71,198.03,200.08,141704.0,198.59,200.71,198.03,200.08,141704.0
2021-08-03 10:00:00,200.05,200.27,199.49,200.0,96738.0,200.05,200.27,199.49,200.0,96738.0
2021-08-03 10:30:00,200.03,200.13,198.7,198.77,111728.0,200.03,200.13,198.7,198.77,111728.0
2021-08-03 11:00:00,198.89,199.44,198.38,198.38,93319.0,198.89,199.44,198.38,198.38,93319.0
2021-08-03 11:30:00,198.38,200.36,198.31,200.29,177870.0,198.38,200.36,198.31,200.29,177870.0
2021-08-03 12:00:00,200.4,200.4,199.73,199.91,93474.0,200.4,200.4,199.73,199.91,93474.0
2021-08-03 12:30:00,199.9,199.94,199.22,199.22,76647.0,199.9,199.94,199.22,199.22,76647.0
2021-08-03 13:00:00,199.22,200.25,198.96,199.95,79478.0,199.22,200.25,198.96,199.95,79478.0
2021-08-03 13:30:00,199.97,200.03,199.16,199.72,34099.0,199.97,200.03,199.16,199.72,34099.0
2021-08-03 14:00:00,199.77,200.17,199.65,200.05,65195.0,199.77,200.17,199.65,200.05,65195.0
2021-08-03 14:30:00,200.02,200.25,199.96,200.14,52738.0,200.02,200.25,199.96,200.14,52738.0
2021-08-03 15:00:00,200.16,200.29,199.97,200.14,171102.0,200.16,200.29,199.97,200.14,171102.0
2021-08-03 15:30:00,200.13,200.25,199.45,200.05,245138.0,200.13,200.25,199.45,200.05,245138.0
2021-08-04 09:30:00,200.0,202.0,199.11,200.98,291860.0,200.0,202.0,199.11,200.98,291860.0
2021-08-04 10:00:00,200.96,201.94,200.0,201.35,144374.0,200.96,201.94,200.0,201.35,144374.0
2021-08-04 10:30:00,201.26,201.44,200.14,200.92,168793.0,201.26,201.44,200.14,200.92,168793.0
2021-08-04 11:00:00,200.95,200.95,199.82,200.09,47008.0,200.95,200.95,199.82,200.09,47008.0
2021-08-04 11:30:00,200.14,200.88,199.94,200.88,39281.0,200.14,200.88,199.94,200.88,39281.0
2021-08-04 12:00:00,200.9,201.73,200.74,201.36,84221.0,200.9,201.73,200.74,201.36,84221.0
2021-08-04 12:30:00,201.39,201.65,201.17,201.44,27960.0,201.39,201.65,201.17,201.44,27960.0
2021-08-04 13:00:00,201.44,201.59,201.08,201.28,83474.0,201.44,201.59,201.08,201.28,83474.0
2021-08-04 13:30:00,201.28,201.45,200.02,200.18,104552.0,201.28,201.45,200.02,200.18,104552.0
2021-08-04 14:00:00,200.12,200.38,199.3,199.44,148141.0,200.12,200.38,199.3,199.44,148141.0
2021-08-04 14:30:00,199.52,200.06,199.41,199.88,118162.0,199.52,200.06,199.41,199.88,118162.0
2021-08-04 15:00:00,199.94,200.06,199.33,199.7,170119.0,199.94,200.06,199.33,199.7,170119.0
2021-08-04 15:30:00,199.77,199.98,199.19,199.52,332583.0,199.77,199.98,199.19,199.52,332583.0
2021-08-05 09:30:00,200.25,201.34,199.73,201.11,255415.0,200.25,201.34,199.73,201.11,255415.0
2021-08-05 10:00:00,201.22,201.46,200.1,200.83,133259.0,201.22,201.46,200.1,200.83,133259.0
2021-08-05 10:30:00,200.88,201.18,200.26,201.18,93836.0,200.88,201.18,200.26,201.18,93836.0
2021-08-05 11:00:00,201.09,201.75,200.62,200.95,52384.0,201.09,201.75,200.62,200.95,52384.0
2021-08-05 11:30:00,200.9,201.79,200.83,201.52,65572.0,200.9,201.79,200.83,201.52,65572.0
2021-08-05 12:00:00,201.49,202.16,201.26,201.45,55763.0,201.49,202.16,201.26,201.45,55763.0
2021-08-05 12:30:00,201.47,201.56,201.19,201.45,43962.0,201.47,201.56,201.19,201.45,43962.0
2021-08-05 13:00:00,201.41,201.63,201.26,201.31,39704.0,201.41,201.63,201.26,201.31,39704.0
2021-08-05 13:30:00,201.29,201.45,200.76,200.82,49317.0,201.29,201.45,200.76,200.82,49317.0
2021-08-05 14:00:00,200.81,201.18,200.7,201.18,60681.0,200.81,201.18,200.7,201.18,60681.0
2021-08-05 14:30:00,201.1,201.75,201.05,201.62,120282.0,201.1,201.75,201.05,201.62,120282.0
2021-08-05 15:00:00,201.59,201.6,200.83,200.96,71981.0,201.59,201.6,200.83,200.96,71981.0
2021-08-05 15:30:00,200.96,203.13,200.86,203.07,226803.0,200.96,203.13,200.86,203.07,226803.0
2021-08-06 09:30:00,202.99,204.0,201.41,201.61,123560.0,202.99,204.0,201.41,201.61,123560.0
2021-08-06 10:00:00,201.47,202.32,200.71,201.72,73883.0,201.47,202.32,200.71,201.72,73883.0
2021-08-06 10:30:00,201.59,202.0,201.22,201.86,37788.0,201.59,202.0,201.22,201.86,37788.0
2021-08-06 11:00:00,201.86,202.42,201.5,202.07,36604.0,201.86,202.42,201.5,202.07,36604.0
2021-08-06 11:30:00,202.22,202.84,202.22,202.76,27024.0,202.22,202.84,202.22,202.76,27024.0
2021-08-06 12:00:00,202.76,202.76,201.84,202.03,46079.0,202.76,202.76,201.84,202.03,46079.0
2021-08-06 12:30:00,201.88,202.12,201.64,201.89,29316.0,201.88,202.12,201.64,201.89,29316.0
2021-08-06 13:00:00,201.86,202.13,201.54,201.89,42540.0,201.86,202.13,201.54,201.89,42540.0
2021-08-06 13:30:00,201.89,202.47,201.75,201.86,43255.0,201.89,202.47,201.75,201.86,43255.0
2021-08-06 14:00:00,201.87,202.25,201.85,201.95,37383.0,201.87,202.25,201.85,201.95,37383.0
2021-08-06 14:30:00,201.88,201.94,201.43,201.49,41121.0,201.88,201.94,201.43,201.49,41121.0
2021-08-06 15:00:00,201.45,201.49,201.0,201.15,71819.0,201.45,201.49,201.0,201.15,71819.0
2021-08-06 15:30:00,201.17,201.24,200.53,200.74,122809.0,201.17,201.24,200.53,200.74,122809.0
2021-08-09 09:30:00,201.38,201.54,199.12,199.12,343998.0,201.38,201.54,199.12,199.12,343998.0
2021-08-09 10:00:00,199.16,200.25,198.63,199.84,142274.0,199.16,200.25,198.63,199.84,142274.0
2021-08-09 10:30:00,200.05,200.38,199.52,199.57,63773.0,200.05,200.38,199.52,199.57,63773.0
2021-08-09 11:00:00,199.7,200.13,199.44,199.87,68968.0,199.7,200.13,199.44,199.87,68968.0
2021-08-09 11:30:00,199.91,200.08,199.71,199.9,66777.0,199.91,200.08,199.71,199.9,66777.0
2021-08-09 12:00:00,199.92,200.24,199.77,200.07,53597.0,199.92,200.24,199.77,200.07,53597.0
2021-08-09 12:30:00,200.01,200.13,199.56,200.08,41298.0,200.01,200.13,199.56,200.08,41298.0
2021-08-09 13:00:00,200.04,200.46,199.96,200.31,22457.0,200.04,200.46,199.96,200.31,22457.0
2021-08-09 13:30:00,200.32,200.38,200.0,200.16,46768.0,200.32,200.38,200.0,200.16,46768.0
2021-08-09 14:00:00,200.13,200.3,200.03,200.08,47087.0,200.13,200.3,200.03,200.08,47087.0
2021-08-09 14:30:00,200.05,200.18,200.0,200.02,47541.0,200.05,200.18,200.0,200.02,47541.0
2021-08-09 15:00:00,200.01,200.17,199.97,200.03,54529.0,200.01,200.17,199.97,200.03,54529.0
2021-08-09 15:30:00,200.01,200.9,200.0,200.41,207544.0,200.01,200.9,200.0,200.41,207544.0
2021-08-10 09:30:00,200.5,200.66,198.05,198.06,252394.0,200.5,200.66,198.05,198.06,252394.0
2021-08-10 10:00:00,198.06,199.16,198.04,198.28,155551.0,198.06,199.16,198.04,198.28,155551.0
2021-08-10 10:30:00,198.24,198.3,195.72,195.93,224246.0,198.24,198.3,195.72,195.93,224246.0
2021-08-10 11:00:00,195.93,196.18,195.33,195.91,215802.0,195.93,196.18,195.33,195.91,215802.0
2021-08-10 11:30:00,195.84,196.4,195.6,195.91,152421.0,195.84,196.4,195.6,195.91,152421.0
2021-08-10 12:00:00,195.98,196.18,195.64,195.91,84175.0,195.98,196.18,195.64,195.91,84175.0
2021-08-10 12:30:00,195.84,196.54,195.51,196.46,159122.0,195.84,196.54,195.51,196.46,159122.0
2021-08-10 13:00:00,196.45,196.5,195.88,196.5,145509.0,196.45,196.5,195.88,196.5,145509.0
2021-08-10 13:30:00,196.65,197.8,196.65,196.98,80682.0,196.65,197.8,196.65,196.98,80682.0
2021-08-10 14:00:00,196.96,197.7,196.85,197.0,156265.0,196.96,197.7,196.85,197.0,156265.0
2021-08-10 14:30:00,197.05,197.1,196.82,196.91,107131.0,197.05,197.1,196.82,196.91,107131.0
2021-08-10 15:00:00,196.95,197.3,196.8,197.0,187930.0,196.95,197.3,196.8,197.0,187930.0
2021-08-10 15:30:00,197.02,197.37,196.17,196.44,227469.0,197.02,197.37,196.17,196.44,227469.0
2021-08-11 09:30:00,196.82,198.38,196.31,197.86,240104.0,196.82,198.38,196.31,197.86,240104.0
2021-08-11 10:00:00,197.98,199.16,197.78,197.88,229168.0,197.98,199.16,197.78,197.88,229168.0
2021-08-11 10:30:00,197.86,199.28,197.85,198.52,163916.0,197.86,199.28,197.85,198.52,163916.0
2021-08-11 11:00:00,198.58,198.58,196.62,196.98,222213.0,198.58,198.58,196.62,196.98,222213.0
2021-08-11 11:30:00,196.97,197.91,196.55,196.96,307534.0,196.97,197.91,196.55,196.96,307534.0
2021-08-11 12:00:00,196.89,197.0,196.46,196.81,184615.0,196.89,197.0,196.46,196.81,184615.0
2021-08-11 12:30:00,196.83,196.88,196.0,196.19,95288.0,196.83,196.88,196.0,196.19,95288.0
2021-08-11 13:00:00,196.15,196.76,195.92,195.93,183995.0,196.15,196.76,195.92,195.93,183995.0
2021-08-11 13:30:00,195.98,196.38,195.06,195.86,244787.0,195.98,196.38,195.06,195.86,244787.0
2021-08-11 14:00:00,195.92,195.98,194.6,194.7,482175.0,195.92,195.98,194.6,194.7,482175.0
2021-08-11 14:30:00,194.65,195.68,194.6,194.68,293423.0,194.65,195.68,194.6,194.68,293423.0
2021-08-11 15:00:00,194.68,195.75,194.52,195.12,197580.0,194.68,195.75,194.52,195.12,197580.0
2021-08-11 15:30:00,195.13,195.58,194.84,195.23,230969.0,195.13,195.58,194.84,195.23,230969.0
2021-08-12 09:30:00,195.72,196.35,194.01,194.78,333715.0,195.72,196.35,194.01,194.78,333715.0
2021-08-12 10:00:00,194.7,195.15,194.33,194.86,163476.0,194.7,195.15,194.33,194.86,163476.0
2021-08-12 10:30:00,194.91,195.17,194.05,194.85,335987.0,194.91,195.17,194.05,194.85,335987.0
2021-08-12 11:00:00,194.91,195.0,194.37,194.69,65777.0,194.91,195.0,194.37,194.69,65777.0
2021-08-12 11:30:00,194.75,194.75,194.32,194.44,71324.0,194.75,194.75,194.32,194.44,71324.0
2021-08-12 12:00:00,194.44,194.76,194.23,194.55,235255.0,194.44,194.76,194.23,194.55,235255.0
2021-08-12 12:30:00,194.55,194.55,193.88,194.25,286006.0,194.55,194.55,193.88,194.25,286006.0
2021-08-12 13:00:00,194.24,194.88,194.12,194.77,243067.0,194.24,194.88,194.12,194.77,243067.0
2021-08-12 13:30:00,194.78,195.22,194.64,195.0,107405.0,194.78,195.22,194.64,195.0,107405.0
2021-08-12 14:00:00,195.02,195.24,194.73,194.87,167598.0,195.02,195.24,194.73,194.87,167598.0
2021-08-12 14:30:00,194.87,194.89,194.3,194.46,280637.0,194.87,194.89,194.3,194.46,280637.0
2021-08-12 15:00:00,194.5,194.7,194.35,194.4,147486.0,194.5,194.7,194.35,194.4,147486.0
2021-08-12 15:30:00,194.39,195.08,194.35,194.72,310625.0,194.39,195.08,194.35,194.72,310625.0
2021-08-13 09:30:00,195.0,195.6,193.98,194.44,176464.0,195.0,195.6,193.98,194.44,176464.0
2021-08-13 10:00:00,194.43,195.59,194.1,195.09,223562.0,194.43,195.59,194.1,195.09,223562.0
2021-08-13 10:30:00,195.14,195.71,194.89,195.28,168185.0,195.14,195.71,194.89,195.28,168185.0
2021-08-13 11:00:00,195.25,195.33,194.65,194.68,169208.0,195.25,195.33,194.65,194.68,169208.0
2021-08-13 11:30:00,194.7,195.62,194.63,195.09,188849.0,194.7,195.62,194.63,195.09,188849.0
2021-08-13 12:00:00,195.09,195.7,194.7,194.85,264228.0,195.09,195.7,194.7,194.85,264228.0
2021-08-13 12:30:00,194.88,194.96,194.36,194.6,126061.0,194.88,194.96,194.36,194.6,126061.0
2021-08-13 13:00:00,194.58,194.63,194.15,194.27,162859.0,194.58,194.63,194.15,194.27,162859.0
2021-08-13 13:30:00,194.27,195.19,194.16,194.97,103298.0,194.27,195.19,194.16,194.97,103298.0
2021-08-13 14:00:00,194.97,195.27,194.74,194.81,130514.0,194.97,195.27,194.74,194.81,130514.0
2021-08-13 14:30:00,194.85,195.2,194.45,194.66,177767.0,194.85,195.2,194.45,194.66,177767.0
2021-08-13 15:00:00,194.64,194.75,194.18,194.34,193054.0,194.64,194.75,194.18,194.34,193054.0
2021-08-13 15:30:00,194.38,194.75,193.7,194.35,415162.0,194.38,194.75,193.7,194.35,415162.0
2021-08-16 09:30:00,194.87,194.95,192.5,192.55,164353.0,194.87,194.95,192.5,192.55,164353.0
2021-08-16 10:00:00,192.63,192.84,191.22,191.51,245864.0,192.63,192.84,191.22,191.51,245864.0
2021-08-16 10:30:00,191.48,192.01,191.07,191.55,231230.0,191.48,192.01,191.07,191.55,231230.0
2021-08-16 11:00:00,191.55,193.33,191.46,192.81,133520.0,191.55,193.33,191.46,192.81,133520.0
2021-08-16 11:30:00,192.8,192.81,191.26,191.26,175405.0,192.8,192.81,191.26,191.26,175405.0
2021-08-16 12:00:00,191.28,191.36,190.23,190.75,284628.0,191.28,191.36,190.23,190.75,284628.0
2021-08-16 12:30:00,190.74,190.9,190.08,190.66,118123.0,190.74,190.9,190.08,190.66,118123.0
2021-08-16 13:00:00,190.66,191.0,190.02,190.9,134897.0,190.66,191.0,190.02,190.9,134897.0
2021-08-16 13:30:00,190.91,191.43,190.08,190.15,171458.0,190.91,191.43,190.08,190.15,171458.0
2021-08-16 14:00:00,190.15,190.6,189.61,190.51,167236.0,190.15,190.6,189.61,190.51,167236.0
2021-08-16 14:30:00,190.53,191.04,190.24,190.73,154101.0,190.53,191.04,190.24,190.73,154101.0
2021-08-16 15:00:00,190.74,190.9,190.36,190.62,141984.0,190.74,190.9,190.36,190.62,141984.0
2021-08-16 15:30:00,190.61,191.24,190.19,190.92,424733.0,190.61,191.24,190.19,190.92,424733.0
2021-08-17 09:30:00,189.47,192.85,188.84,192.65,135885.0,189.47,192.85,188.84,192.65,135885.0
2021-08-17 10:00:00,192.59,194.81,192.56,194.81,110198.0,192.59,194.81,192.56,194.81,110198.0
2021-08-17 10:30:00,194.74,196.66,194.69,196.62,114800.0,194.74,196.66,194.69,196.62,114800.0
2021-08-17 11:00:00,196.49,197.66,196.34,196.81,106648.0,196.49,197.66,196.34,196.81,106648.0
2021-08-17 11:30:00,196.81,197.26,196.02,196.22,68858.0,196.81,197.26,196.02,196.22,68858.0
2021-08-17 12:00:00,196.22,196.74,195.84,196.34,82478.0,196.22,196.74,195.84,196.34,82478.0
2021-08-17 12:30:00,196.38,196.99,196.05,196.9,83084.0,196.38,196.99,196.05,196.9,83084.0
2021-08-17 13:00:00,196.95,197.58,196.8,197.58,55114.0,196.95,197.58,196.8,197.58,55114.0
2021-08-17 13:30:00,197.47,198.38,197.35,198.13,87024.0,197.47,198.38,197.35,198.13,87024.0
2021-08-17 14:00:00,198.29,198.59,198.07,198.43,66209.0,198.29,198.59,198.07,198.43,66209.0
2021-08-17 14:30:00,198.43,198.46,197.99,198.05,61246.0,198.43,198.46,197.99,198.05,61246.0
2021-08-17 15:00:00,198.05,198.59,198.0,198.38,92392.0,198.05,198.59,198.0,198.38,92392.0
2021-08-17 15:30:00,198.41,198.48,197.85,198.37,228984.0,198.41,198.48,197.85,198.37,228984.0
2021-08-18 09:30:00,198.72,198.72,196.81,197.25,67381.0,198.72,198.72,196.81,197.25,67381.0
2021-08-18 10:00:00,197.28,198.28,197.28,197.54,82121.0,197.28,198.28,197.28,197.54,82121.0
2021-08-18 10:30:00,197.64,197.93,196.63,196.74,82693.0,197.64,197.93,196.63,196.74,82693.0
2021-08-18 11:00:00,196.77,196.84,196.25,196.77,48559.0,196.77,196.84,196.25,196.77,48559.0
2021-08-18 11:30:00,196.78,197.09,196.39,196.82,41741.0,196.78,197.09,196.39,196.82,41741.0
2021-08-18 12:00:00,196.91,197.0,196.45,196.51,18679.0,196.91,197.0,196.45,196.51,18679.0
2021-08-18 12:30:00,196.51,196.78,196.28,196.78,25112.0,196.51,196.78,196.28,196.78,25112.0
2021-08-18 13:00:00,196.73,197.06,196.72,196.94,28373.0,196.73,197.06,196.72,196.94,28373.0
2021-08-18 13:30:00,196.86,197.03,196.83,196.9,16966.0,196.86,197.03,196.83,196.9,16966.0
2021-08-18 14:00:00,196.92,197.1,195.75,196.38,33023.0,196.92,197.1,195.75,196.38,33023.0
2021-08-18 14:30:00,196.65,196.71,195.64,196.12,26662.0,196.65,196.71,195.64,196.12,26662.0
2021-08-18 15:00:00,196.12,196.24,195.4,195.42,52700.0,196.12,196.24,195.4,195.42,52700.0
2021-08-18 15:30:00,195.43,195.47,194.68,194.77,98275.0,195.43,195.47,194.68,194.77,98275.0
2021-08-19 09:30:00,194.3,197.18,194.3,197.18,95609.0,194.3,197.18,194.3,197.18,95609.0
2021-08-19 10:00:00,197.15,197.6,196.77,197.0,55046.0,197.15,197.6,196.77,197.0,55046.0
2021-08-19 10:30:00,197.06,197.81,196.31,197.72,36057.0,197.06,197.81,196.31,197.72,36057.0
2021-08-19 11:00:00,197.63,197.87,197.07,197.43,28039.0,197.63,197.87,197.07,197.43,28039.0
2021-08-19 11:30:00,197.48,197.74,197.15,197.45,31574.0,197.48,197.74,197.15,197.45,31574.0
2021-08-19 12:00:00,197.54,197.92,197.38,197.44,25109.0,197.54,197.92,197.38,197.44,25109.0
2021-08-19 12:30:00,197.53,197.59,197.11,197.37,22219.0,197.53,197.59,197.11,197.37,22219.0
2021-08-19 13:00:00,197.44,197.54,196.62,196.63,35409.0,197.44,197.54,196.62,196.63,35409.0
2021-08-19 13:30:00,196.68,196.68,195.82,195.83,27036.0,196.68,196.68,195.82,195.83,27036.0
2021-08-19 14:00:00,196.01,196.15,195.45,195.45,61830.0,196.01,196.15,195.45,195.45,61830.0
2021-08-19 14:30:00,195.38,196.0,195.29,195.84,81808.0,195.38,196.0,195.29,195.84,81808.0
2021-08-19 15:00:00,195.9,196.43,195.68,195.83,50230.0,195.9,196.43,195.68,195.83,50230.0
2021-08-19 15:30:00,195.83,195.85,194.78,195.03,108084.0,195.83,195.85,194.78,195.03,108084.0
2021-08-20 09:30:00,195.6,196.51,194.3,196.49,76277.0,195.6,196.51,194.3,196.49,76277.0
2021-08-20 10:00:00,196.42,198.33,196.42,198.15,51774.0,196.42,198.33,196.42,198.15,51774.0
2021-08-20 10:30:00,198.14,198.61,197.24,197.24,41032.0,198.14,198.61,197.24,197.24,41032.0
2021-08-20 11:00:00,197.07,197.5,196.75,196.91,35474.0,197.07,197.5,196.75,196.91,35474.0
2021-08-20 11:30:00,196.77,197.11,196.18,196.3,41761.0,196.77,197.11,196.18,196.3,41761.0
2021-08-20 12:00:00,196.41,196.65,196.19,196.62,25416.0,196.41,196.65,196.19,196.62,25416.0
2021-08-20 12:30:00,196.58,197.05,196.53,196.81,22372.0,196.58,197.05,196.53,196.81,22372.0
2021-08-20 13:00:00,196.84,196.91,196.41,196.66,14949.0,196.84,196.91,196.41,196.66,14949.0
2021-08-20 13:30:00,196.62,196.67,196.2,196.34,32953.0,196.62,196.67,196.2,196.34,32953.0
2021-08-20 14:00:00,196.39,196.52,195.79,196.23,30434.0,196.39,196.52,195.79,196.23,30434.0
2021-08-20 14:30:00,196.17,196.26,195.77,196.13,28394.0,196.17,196.26,195.77,196.13,28394.0
2021-08-20 15:00:00,196.14,196.41,195.91,196.09,46570.0,196.14,196.41,195.91,196.09,46570.0
2021-08-20 15:30:00,196.05,196.15,195.67,195.84,114128.0,196.05,196.15,195.67,195.84,114128.0
2021-08-23 09:30:00,197.27,197.88,196.14,197.24,75788.0,197.27,197.88,196.14,197.24,75788.0
2021-08-23 10:00:00,197.26,198.53,197.15,198.38,45898.0,197.26,198.53,197.15,198.38,45898.0
2021-08-23 10:30:00,198.46,200.38,198.38,200.13,104147.0,198.46,200.38,198.38,200.13,104147.0
2021-08-23 11:00:00,200.05,200.5,198.77,199.12,33688.0,200.05,200.5,198.77,199.12,33688.0
2021-08-23 11:30:00,199.05,199.4,198.67,198.93,24537.0,199.05,199.4,198.67,198.93,24537.0
2021-08-23 12:00:00,199.03,199.11,198.71,198.86,25778.0,199.03,199.11,198.71,198.86,25778.0
2021-08-23 12:30:00,198.93,199.05,198.45,199.02,26848.0,198.93,199.05,198.45,199.02,26848.0
2021-08-23 13:00:00,199.07,199.08,198.7,198.71,26606.0,199.07,199.08,198.7,198.71,26606.0
2021-08-23 13:30:00,198.68,199.24,198.68,199.08,23622.0,198.68,199.24,198.68,199.08,23622.0
2021-08-23 14:00:00,198.96,199.12,198.32,198.5,44522.0,198.96,199.12,198.32,198.5,44522.0
2021-08-23 14:30:00,198.54,198.56,197.93,198.47,33781.0,198.54,198.56,197.93,198.47,33781.0
2021-08-23 15:00:00,198.48,198.55,198.2,198.4,38001.0,198.48,198.55,198.2,198.4,38001.0
2021-08-23 15:30:00,198.38,198.78,198.31,198.44,105509.0,198.38,198.78,198.31,198.44,105509.0
2021-08-24 09:30:00,198.82,198.83,196.68,197.99,81102.0,198.82,198.83,196.68,197.99,81102.0
2021-08-24 10:00:00,198.25,199.24,198.09,198.84,32664.0,198.25,199.24,198.09,198.84,32664.0
2021-08-24 10:30:00,198.77,200.16,198.71,199.3,55054.0,198.77,200.16,198.71,199.3,55054.0
2021-08-24 11:00:00,199.3,199.44,198.92,199.13,35332.0,199.3,199.44,198.92,199.13,35332.0
2021-08-24 11:30:00,199.12,199.74,199.12,199.53,24187.0,199.12,199.74,199.12,199.53,24187.0
2021-08-24 12:00:00,199.48,200.05,199.43,199.82,34228.0,199.48,200.05,199.43,199.82,34228.0
2021-08-24 12:30:00,199.75,199.81,199.05,199.56,37096.0,199.75,199.81,199.05,199.56,37096.0
2021-08-24 13:00:00,199.6,199.64,199.34,199.42,22804.0,199.6,199.64,199.34,199.42,22804.0
2021-08-24 13:30:00,199.34,199.56,199.2,199.33,19864.0,199.34,199.56,199.2,199.33,19864.0
2021-08-24 14:00:00,199.42,199.66,199.23,199.36,19132.0,199.42,199.66,199.23,199.36,19132.0
2021-08-24 14:30:00,199.37,199.52,199.03,199.48,19827.0,199.37,199.52,199.03,199.48,19827.0
2021-08-24 15:00:00,199.45,199.82,199.33,199.38,27314.0,199.45,199.82,199.33,199.38,27314.0
2021-08-24 15:30:00,199.41,199.75,199.14,199.74,68312.0,199.41,199.75,199.14,199.74,68312.0
2021-08-25 09:30:00,199.59,200.69,198.09,198.73,64808.0,199.59,200.69,198.09,198.73,64808.0
2021-08-25 10:00:00,198.65,200.18,198.12,200.06,42725.0,198.65,200.18,198.12,200.06,42725.0
2021-08-25 10:30:00,200.06,201.3,199.93,201.21,59634.0,200.06,201.3,199.93,201.21,59634.0
2021-08-25 11:00:00,201.09,201.9,200.51,201.79,68737.0,201.09,201.9,200.51,201.79,68737.0
2021-08-25 11:30:00,201.9,202.17,201.19,201.3,52760.0,201.9,202.17,201.19,201.3,52760.0
2021-08-25 12:00:00,201.22,201.55,200.71,200.91,34040.0,201.22,201.55,200.71,200.91,34040.0
2021-08-25 12:30:00,200.85,201.63,200.76,201.59,46694.0,200.85,201.63,200.76,201.59,46694.0
2021-08-25 13:00:00,201.63,202.08,200.92,200.95,37366.0,201.63,202.08,200.92,200.95,37366.0
2021-08-25 13:30:00,200.8,201.29,200.62,201.22,24904.0,200.8,201.29,200.62,201.22,24904.0
2021-08-25 14:00:00,201.29,201.58,201.13,201.21,20977.0,201.29,201.58,201.13,201.21,20977.0
2021-08-25 14:30:00,201.19,201.54,201.14,201.44,32746.0,201.19,201.54,201.14,201.44,32746.0
2021-08-25 15:00:00,201.5,201.54,201.01,201.25,35177.0,201.5,201.54,201.01,201.25,35177.0
2021-08-25 15:30:00,201.28,201.84,201.25,201.26,117107.0,201.28,201.84,201.25,201.26,117107.0
2021-08-26 09:30:00,200.94,202.74,200.76,201.98,68769.0,200.94,202.74,200.76,201.98,68769.0
2021-08-26 10:00:00,202.0,202.42,201.04,201.17,43904.0,202.0,202.42,201.04,201.17,43904.0
2021-08-26 10:30:00,201.13,201.83,200.7,201.55,43275.0,201.13,201.83,200.7,201.55,43275.0
2021-08-26 11:00:00,201.45,201.52,200.87,201.32,33388.0,201.45,201.52,200.87,201.32,33388.0
2021-08-26 11:30:00,201.32,201.63,201.15,201.27,21662.0,201.32,201.63,201.15,201.27,21662.0
2021-08-26 12:00:00,201.25,202.13,201.25,201.62,28429.0,201.25,202.13,201.25,201.62,28429.0
2021-08-26 12:30:00,201.6,201.72,201.03,201.53,27067.0,201.6,201.72,201.03,201.53,27067.0
2021-08-26 13:00:00,201.49,201.67,200.83,200.93,19966.0,201.49,201.67,200.83,200.93,19966.0
2021-08-26 13:30:00,200.9,200.92,200.5,200.58,18655.0,200.9,200.92,200.5,200.58,18655.0
2021-08-26 14:00:00,200.61,200.65,199.94,200.19,33179.0,200.61,200.65,199.94,200.19,33179.0
2021-08-26 14:30:00,200.18,200.22,199.69,199.84,28275.0,200.18,200.22,199.69,199.84,28275.0
2021-08-26 15:00:00,199.92,199.92,198.6,198.69,82430.0,199.92,199.92,198.6,198.69,82430.0
2021-08-26 15:30:00,198.72,198.74,197.91,198.23,253890.0,198.72,198.74,197.91,198.23,253890.0
2021-08-27 09:30:00,198.15,199.03,195.85,198.31,254322.0,198.15,199.03,195.85,198.31,254322.0
2021-08-27 10:00:00,198.29,200.98,198.19,200.15,69910.0,198.29,200.98,198.19,200.15,69910.0
2021-08-27 10:30:00,200.15,202.77,200.15,202.38,87699.0,200.15,202.77,200.15,202.38,87699.0
2021-08-27 11:00:00,202.32,202.37,201.45,201.9,40017.0,202.32,202.37,201.45,201.9,40017.0
2021-08-27 11:30:00,201.86,202.05,201.73,201.84,41230.0,201.86,202.05,201.73,201.84,41230.0
2021-08-27 12:00:00,201.84,201.98,201.48,201.59,36205.0,201.84,201.98,201.48,201.59,36205.0
2021-08-27 12:30:00,201.53,201.55,201.12,201.55,12903.0,201.53,201.55,201.12,201.55,12903.0
2021-08-27 13:00:00,201.55,201.58,200.79,200.8,25749.0,201.55,201.58,200.79,200.8,25749.0
2021-08-27 13:30:00,200.98,201.33,200.51,200.6,29852.0,200.98,201.33,200.51,200.6,29852.0
2021-08-27 14:00:00,200.47,200.69,200.01,200.46,24651.0,200.47,200.69,200.01,200.46,24651.0
2021-08-27 14:30:00,200.63,200.72,199.95,199.97,18967.0,200.63,200.72,199.95,199.97,18967.0
2021-08-27 15:00:00,200.08,200.24,200.0,200.11,22012.0,200.08,200.24,200.0,200.11,22012.0
2021-08-27 15:30:00,200.16,200.16,199.69,199.87,59629.0,200.16,200.16,199.69,199.87,59629.0
2021-08-30 09:30:00,199.3,200.95,198.7,200.04,54335.0,199.3,200.95,198.7,200.04,54335.0
2021-08-30 10:00:00,200.16,201.56,200.09,200.26,78881.0,200.16,201.56,200.09,200.26,78881.0
2021-08-30 10:30:00,200.29,200.67,199.83,200.48,33050.0,200.29,200.67,199.83,200.48,33050.0
2021-08-30 11:00:00,200.58,201.49,200.26,200.95,48316.0,200.58,201.49,200.26,200.95,48316.0
2021-08-30 11:30:00,201.09,201.18,200.36,200.69,28939.0,201.09,201.18,200.36,200.69,28939.0
2021-08-30 12:00:00,200.65,200.65,200.12,200.39,37566.0,200.65,200.65,200.12,200.39,37566.0
2021-08-30 12:30:00,200.34,200.46,199.87,200.13,47278.0,200.34,200.46,199.87,200.13,47278.0
2021-08-30 13:00:00,200.09,200.63,200.01,200.31,41945.0,200.09,200.63,200.01,200.31,41945.0
2021-08-30 13:30:00,200.31,200.39,199.6,199.72,33597.0,200.31,200.39,199.6,199.72,33597.0
2021-08-30 14:00:00,199.74,199.76,198.94,199.07,40088.0,199.74,199.76,198.94,199.07,40088.0
2021-08-30 14:30:00,199.06,199.36,198.85,199.35,58537.0,199.06,199.36,198.85,199.35,58537.0
2021-08-30 15:00:00,199.36,200.0,199.31,199.57,52382.0,199.36,200.0,199.31,199.57,52382.0
2021-08-30 15:30:00,199.55,199.67,199.26,199.49,108809.0,199.55,199.67,199.26,199.49,108809.0
2021-08-31 09:30:00,200.21,200.28,198.28,200.15,67845.0,200.21,200.28,198.28,200.15,67845.0
2021-08-31 10:00:00,200.1,200.1,198.94,198.97,52862.0,200.1,200.1,198.94,198.97,52862.0
2021-08-31 10:30:00,199.07,199.18,198.22,198.61,61152.0,199.07,199.18,198.22,198.61,61152.0
2021-08-31 11:00:00,198.69,199.15,198.45,199.02,117065.0,198.69,199.15,198.45,199.02,117065.0
2021-08-31 11:30:00,199.03,199.04,198.15,198.77,56447.0,199.03,199.04,198.15,198.77,56447.0
2021-08-31 12:00:00,198.81,198.92,198.58,198.79,44125.0,198.81,198.92,198.58,198.79,44125.0
2021-08-31 12:30:00,198.8,199.32,198.76,199.25,43807.0,198.8,199.32,198.76,199.25,43807.0
2021-08-31 13:00:00,199.29,199.7,199.18,199.45,47758.0,199.29,199.7,199.18,199.45,47758.0
2021-08-31 13:30:00,199.49,199.52,199.19,199.23,41107.0,199.49,199.52,199.19,199.23,41107.0
2021-08-31 14:00:00,199.25,199.82,199.22,199.46,176297.0,199.25,199.82,199.22,199.46,176297.0
2021-08-31 14:30:00,199.47,199.97,199.42,199.91,56578.0,199.47,199.97,199.42,199.91,56578.0
2021-08-31 15:00:00,199.82,200.21,199.82,200.15,70299.0,199.82,200.21,199.82,200.15,70299.0
2021-08-31 15:30:00,200.14,200.35,199.75,200.35,206817.0,200.14,200.35,199.75,200.35,206817.0
2021-09-01 09:30:00,200.62,202.55,199.34,201.08,107323.0,200.62,202.55,199.34,201.08,107323.0
2021-09-01 10:00:00,200.52,200.83,199.52,199.53,25982.0,200.52,200.83,199.52,199.53,25982.0
2021-09-01 10:30:00,199.59,199.93,198.2,198.37,60407.0,199.59,199.93,198.2,198.37,60407.0
2021-09-01 11:00:00,198.51,198.81,197.66,198.0,90613.0,198.51,198.81,197.66,198.0,90613.0
2021-09-01 11:30:00,198.07,198.63,197.77,198.58,35614.0,198.07,198.63,197.77,198.58,35614.0
2021-09-01 12:00:00,198.64,198.92,198.49,198.86,34182.0,198.64,198.92,198.49,198.86,34182.0
2021-09-01 12:30:00,198.81,198.84,198.48,198.52,49245.0,198.81,198.84,198.48,198.52,49245.0
2021-09-01 13:00:00,198.58,198.58,197.71,197.76,42718.0,198.58,198.58,197.71,197.76,42718.0
2021-09-01 13:30:00,197.88,198.22,197.45,198.03,35846.0,197.88,198.22,197.45,198.03,35846.0
2021-09-01 14:00:00,197.9,198.09,197.76,197.93,22688.0,197.9,198.09,197.76,197.93,22688.0
2021-09-01 14:30:00,197.9,197.92,197.38,197.51,29407.0,197.9,197.92,197.38,197.51,29407.0
2021-09-01 15:00:00,197.5,197.5,197.06,197.17,38940.0,197.5,197.5,197.06,197.17,38940.0
2021-09-01 15:30:00,197.14,197.31,196.35,197.1,214074.0,197.14,197.31,196.35,197.1,214074.0
2021-09-02 09:30:00,198.06,199.8,197.53,198.0,93552.0,198.06,199.8,197.53,198.0,93552.0
2021-09-02 10:00:00,197.9,198.25,197.36,197.74,43366.0,197.9,198.25,197.36,197.74,43366.0
2021-09-02 10:30:00,197.67,197.88,196.6,197.11,54261.0,197.67,197.88,196.6,197.11,54261.0
2021-09-02 11:00:00,197.18,197.52,196.73,197.41,37524.0,197.18,197.52,196.73,197.41,37524.0
2021-09-02 11:30:00,197.4,197.4,196.86,196.93,25363.0,197.4,197.4,196.86,196.93,25363.0
2021-09-02 12:00:00,196.91,197.24,196.7,197.17,38108.0,196.91,197.24,196.7,197.17,38108.0
2021-09-02 12:30:00,197.17,197.67,197.13,197.54,101504.0,197.17,197.67,197.13,197.54,101504.0
2021-09-02 13:00:00,197.5,197.84,197.5,197.72,18960.0,197.5,197.84,197.5,197.72,18960.0
2021-09-02 13:30:00,197.72,197.79,197.28,197.29,25018.0,197.72,197.79,197.28,197.29,25018.0
2021-09-02 14:00:00,197.33,197.81,197.29,197.4,40035.0,197.33,197.81,197.29,197.4,40035.0
2021-09-02 14:30:00,197.43,198.76,197.3,198.71,63280.0,197.43,198.76,197.3,198.71,63280.0
2021-09-02 15:00:00,198.68,198.92,198.54,198.7,22771.0,198.68,198.92,198.54,198.7,22771.0
2021-09-02 15:30:00,198.65,199.34,198.6,199.21,125158.0,198.65,199.34,198.6,199.21,125158.0
2021-09-03 09:30:00,198.2,198.5,196.66,196.79,64401.0,198.2,198.5,196.66,196.79,64401.0
2021-09-03 10:00:00,196.79,197.63,196.75,196.96,46631.0,196.79,197.63,196.75,196.96,46631.0
2021-09-03 10:30:00,196.92,197.54,196.89,197.21,24339.0,196.92,197.54,196.89,197.21,24339.0
2021-09-03 11:00:00,197.2,197.59,197.06,197.34,33172.0,197.2,197.59,197.06,197.34,33172.0
2021-09-03 11:30:00,197.33,197.6,197.08,197.34,22810.0,197.33,197.6,197.08,197.34,22810.0
2021-09-03 12:00:00,197.3,198.62,197.23,198.0,95603.0,197.3,198.62,197.23,198.0,95603.0
2021-09-03 12:30:00,198.04,198.29,197.86,198.14,22268.0,198.04,198.29,197.86,198.14,22268.0
2021-09-03 13:00:00,198.15,198.46,197.99,198.15,22628.0,198.15,198.46,197.99,198.15,22628.0
2021-09-03 13:30:00,198.13,198.7,198.09,198.42,26898.0,198.13,198.7,198.09,198.42,26898.0
2021-09-03 14:00:00,198.37,198.41,197.85,198.29,43633.0,198.37,198.41,197.85,198.29,43633.0
2021-09-03 14:30:00,198.31,198.61,198.1,198.25,19008.0,198.31,198.61,198.1,198.25,19008.0
2021-09-03 15:00:00,198.24,199.12,198.09,199.05,42548.0,198.24,199.12,198.09,199.05,42548.0
2021-09-03 15:30:00,199.05,199.18,197.91,198.05,96988.0,199.05,199.18,197.91,198.05,96988.0
2021-09-07 09:30:00,196.27,197.05,193.58,194.19,184017.0,196.27,197.05,193.58,194.19,184017.0
2021-09-07 10:00:00,194.19,194.22,192.02,193.1,152793.0,194.19,194.22,192.02,193.1,152793.0
2021-09-07 10:30:00,193.09,193.96,193.02,193.19,40506.0,193.09,193.96,193.02,193.19,40506.0
2021-09-07 11:00:00,193.2,194.09,192.98,193.08,52921.0,193.2,194.09,192.98,193.08,52921.0
2021-09-07 11:30:00,193.11,193.88,193.09,193.33,55283.0,193.11,193.88,193.09,193.33,55283.0
2021-09-07 12:00:00,193.34,193.34,192.84,193.08,61120.0,193.34,193.34,192.84,193.08,61120.0
2021-09-07 12:30:00,193.15,193.2,192.63,192.68,41540.0,193.15,193.2,192.63,192.68,41540.0
2021-09-07 13:00:00,192.69,193.17,192.52,192.56,45983.0,192.69,193.17,192.52,192.56,45983.0
2021-09-07 13:30:00,192.61,192.8,192.52,192.62,31039.0,192.61,192.8,192.52,192.62,31039.0
2021-09-07 14:00:00,192.6,192.96,192.38,192.6,38277.0,192.6,192.96,192.38,192.6,38277.0
2021-09-07 14:30:00,192.64,192.88,192.08,192.71,69875.0,192.64,192.88,192.08,192.71,69875.0
2021-09-07 15:00:00,192.69,192.69,192.33,192.37,37191.0,192.69,192.69,192.33,192.37,37191.0
2021-09-07 15:30:00,192.34,192.42,192.0,192.14,176273.0,192.34,192.42,192.0,192.14,176273.0
2021-09-08 09:30:00,191.78,193.0,191.33,192.88,52361.0,191.78,193.0,191.33,192.88,52361.0
2021-09-08 10:00:00,192.94,193.4,191.68,192.06,38820.0,192.94,193.4,191.68,192.06,38820.0
2021-09-08 10:30:00,192.02,192.55,191.69,192.3,57212.0,192.02,192.55,191.69,192.3,57212.0
2021-09-08 11:00:00,192.29,192.5,191.37,191.37,48591.0,192.29,192.5,191.37,191.37,48591.0
2021-09-08 11:30:00,191.41,192.07,191.41,191.85,28456.0,191.41,192.07,191.41,191.85,28456.0
2021-09-08 12:00:00,191.78,191.88,191.56,191.72,27085.0,191.78,191.88,191.56,191.72,27085.0
2021-09-08 12:30:00,191.73,192.06,191.64,191.69,25565.0,191.73,192.06,191.64,191.69,25565.0
2021-09-08 13:00:00,191.72,192.01,191.61,191.65,25549.0,191.72,192.01,191.61,191.65,25549.0
2021-09-08 13:30:00,191.61,191.7,191.06,191.12,26302.0,191.61,191.7,191.06,191.12,26302.0
2021-09-08 14:00:00,191.1,191.63,191.09,191.49,25867.0,191.1,191.63,191.09,191.49,25867.0
2021-09-08 14:30:00,191.44,191.6,191.3,191.55,22532.0,191.44,191.6,191.3,191.55,22532.0
2021-09-08 15:00:00,191.53,191.99,191.49,191.87,29620.0,191.53,191.99,191.49,191.87,29620.0
2021-09-08 15:30:00,191.86,191.89,191.09,191.37,102047.0,191.86,191.89,191.09,191.37,102047.0
2021-09-09 09:30:00,189.42,190.2,188.64,188.78,105085.0,189.42,190.2,188.64,188.78,105085.0
2021-09-09 10:00:00,188.78,189.55,188.7,189.19,109535.0,188.78,189.55,188.7,189.19,109535.0
2021-09-09 10:30:00,189.19,189.35,189.0,189.23,66125.0,189.19,189.35,189.0,189.23,66125.0
2021-09-09 11:00:00,189.25,189.29,188.8,189.0,59330.0,189.25,189.29,188.8,189.0,59330.0
2021-09-09 11:30:00,189.01,189.07,188.68,189.04,120651.0,189.01,189.07,188.68,189.04,120651.0
2021-09-09 12:00:00,189.04,189.17,188.49,188.59,90292.0,189.04,189.17,188.49,188.59,90292.0
2021-09-09 12:30:00,188.59,189.08,188.41,188.9,27072.0,188.59,189.08,188.41,188.9,27072.0
2021-09-09 13:00:00,188.9,189.17,188.55,188.63,52833.0,188.9,189.17,188.55,188.63,52833.0
2021-09-09 13:30:00,188.59,188.8,188.37,188.69,51752.0,188.59,188.8,188.37,188.69,51752.0
2021-09-09 14:00:00,188.66,188.8,188.2,188.25,36198.0,188.66,188.8,188.2,188.25,36198.0
2021-09-09 14:30:00,188.28,188.37,188.14,188.29,36900.0,188.28,188.37,188.14,188.29,36900.0
2021-09-09 15:00:00,188.31,188.36,188.12,188.3,67532.0,188.31,188.36,188.12,188.3,67532.0
2021-09-09 15:30:00,188.25,188.9,188.05,188.1,132886.0,188.25,188.9,188.05,188.1,132886.0
2021-09-10 09:30:00,188.17,188.78,186.5,186.5,99912.0,188.17,188.78,186.5,186.5,99912.0
2021-09-10 10:00:00,186.61,187.04,186.15,186.41,86865.0,186.61,187.04,186.15,186.41,86865.0
2021-09-10 10:30:00,186.42,187.25,186.27,186.8,93086.0,186.42,187.25,186.27,186.8,93086.0
2021-09-10 11:00:00,186.77,187.34,186.68,187.12,58592.0,186.77,187.34,186.68,187.12,58592.0
2021-09-10 11:30:00,187.13,187.46,186.98,187.39,57313.0,187.13,187.46,186.98,187.39,57313.0
2021-09-10 12:00:00,187.39,188.37,187.32,188.19,69096.0,187.39,188.37,187.32,188.19,69096.0
2021-09-10 12:30:00,188.26,189.36,188.15,189.16,64584.0,188.26,189.36,188.15,189.16,64584.0
2021-09-10 13:00:00,189.08,189.18,188.19,188.25,30493.0,189.08,189.18,188.19,188.25,30493.0
2021-09-10 13:30:00,188.17,189.02,188.16,188.58,28530.0,188.17,189.02,188.16,188.58,28530.0
2021-09-10 14:00:00,188.66,190.15,188.6,189.31,72922.0,188.66,190.15,188.6,189.31,72922.0
2021-09-10 14:30:00,189.36,190.02,189.25,189.66,51165.0,189.36,190.02,189.25,189.66,51165.0
2021-09-10 15:00:00,189.72,189.9,189.06,189.06,33117.0,189.72,189.9,189.06,189.06,33117.0
2021-09-10 15:30:00,189.11,189.24,188.5,188.66,73531.0,189.11,189.24,188.5,188.66,73531.0
2021-09-13 09:30:00,190.07,193.25,189.61,192.86,94333.0,190.07,193.25,189.61,192.86,94333.0
2021-09-13 10:00:00,192.86,192.92,190.96,191.8,70271.0,192.86,192.92,190.96,191.8,70271.0
2021-09-13 10:30:00,191.82,192.39,191.06,191.31,41290.0,191.82,192.39,191.06,191.31,41290.0
2021-09-13 11:00:00,191.14,191.31,190.1,190.43,27516.0,191.14,191.31,190.1,190.43,27516.0
2021-09-13 11:30:00,190.38,191.65,190.35,191.55,25353.0,190.38,191.65,190.35,191.55,25353.0
2021-09-13 12:00:00,191.55,192.1,191.43,192.05,35306.0,191.55,192.1,191.43,192.05,35306.0
2021-09-13 12:30:00,192.09,192.22,191.79,191.8,20140.0,192.09,192.22,191.79,191.8,20140.0
2021-09-13 13:00:00,191.77,191.81,190.42,190.5,21573.0,191.77,191.81,190.42,190.5,21573.0
2021-09-13 13:30:00,190.51,190.51,189.63,189.98,28789.0,190.51,190.51,189.63,189.98,28789.0
2021-09-13 14:00:00,190.02,190.34,190.0,190.07,22874.0,190.02,190.34,190.0,190.07,22874.0
2021-09-13 14:30:00,190.09,190.23,189.99,190.16,19430.0,190.09,190.23,189.99,190.16,19430.0
2021-09-13 15:00:00,190.09,190.67,189.96,190.64,20566.0,190.09,190.67,189.96,190.64,20566.0
2021-09-13 15:30:00,190.67,191.11,190.27,190.76,86095.0,190.67,191.11,190.27,190.76,86095.0
2021-09-14 09:30:00,190.86,191.75,190.63,190.82,39025.0,190.86,191.75,190.63,190.82,39025.0
2021-09-14 10:00:00,190.83,190.83,189.78,190.51,36350.0,190.83,190.83,189.78,190.51,36350.0
2021-09-14 10:30:00,190.52,190.72,189.58,189.74,26028.0,190.52,190.72,189.58,189.74,26028.0
2021-09-14 11:00:00,189.78,191.09,189.75,191.04,27540.0,189.78,191.09,189.75,191.04,27540.0
2021-09-14 11:30:00,191.03,191.18,189.75,189.77,28269.0,191.03,191.18,189.75,189.77,28269.0
2021-09-14 12:00:00,189.81,189.89,189.23,189.23,38242.0,189.81,189.89,189.23,189.23,38242.0
2021-09-14 12:30:00,189.23,189.28,188.7,189.23,50207.0,189.23,189.28,188.7,189.23,50207.0
2021-09-14 13:00:00,189.17,189.31,188.75,189.08,37504.0,189.17,189.31,188.75,189.08,37504.0
2021-09-14 13:30:00,189.02,189.21,188.89,188.99,21525.0,189.02,189.21,188.89,188.99,21525.0
2021-09-14 14:00:00,188.94,189.14,188.85,188.98,25324.0,188.94,189.14,188.85,188.98,25324.0
2021-09-14 14:30:00,188.95,188.95,188.28,188.72,23616.0,188.95,188.95,188.28,188.72,23616.0
2021-09-14 15:00:00,188.67,188.67,188.24,188.49,35710.0,188.67,188.67,188.24,188.49,35710.0
2021-09-14 15:30:00,188.45,188.58,188.21,188.48,120852.0,188.45,188.58,188.21,188.48,120852.0
2021-09-15 09:30:00,188.47,190.51,188.42,190.03,72026.0,188.47,190.51,188.42,190.03,72026.0
2021-09-15 10:00:00,190.07,190.6,189.47,190.05,36930.0,190.07,190.6,189.47,190.05,36930.0
2021-09-15 10:30:00,190.13,190.4,189.77,189.96,47890.0,190.13,190.4,189.77,189.96,47890.0
2021-09-15 11:00:00,189.92,190.0,189.27,189.64,27167.0,189.92,190.0,189.27,189.64,27167.0
2021-09-15 11:30:00,189.77,190.12,189.44,189.59,46452.0,189.77,190.12,189.44,189.59,46452.0
2021-09-15 12:00:00,189.69,189.69,188.5,188.5,77468.0,189.69,189.69,188.5,188.5,77468.0
2021-09-15 12:30:00,188.59,189.14,188.58,188.89,33539.0,188.59,189.14,188.58,188.89,33539.0
2021-09-15 13:00:00,188.9,189.91,188.84,189.64,82638.0,188.9,189.91,188.84,189.64,82638.0
2021-09-15 13:30:00,189.7,189.86,189.61,189.61,156323.0,189.7,189.86,189.61,189.61,156323.0
2021-09-15 14:00:00,189.58,189.76,189.41,189.43,43272.0,189.58,189.76,189.41,189.43,43272.0
2021-09-15 14:30:00,189.46,189.7,189.43,189.56,159492.0,189.46,189.7,189.43,189.56,159492.0
2021-09-15 15:00:00,189.55,189.7,189.33,189.49,68468.0,189.55,189.7,189.33,189.49,68468.0
2021-09-15 15:30:00,189.5,189.52,188.43,188.9,118382.0,189.5,189.52,188.43,188.9,118382.0
2021-09-16 09:30:00,188.85,189.54,187.37,187.74,70012.0,188.85,189.54,187.37,187.74,70012.0
2021-09-16 10:00:00,187.44,187.44,186.39,186.66,58920.0,187.44,187.44,186.39,186.66,58920.0
2021-09-16 10:30:00,186.64,186.69,185.91,186.18,63730.0,186.64,186.69,185.91,186.18,63730.0
2021-09-16 11:00:00,186.24,186.24,185.44,185.96,97760.0,186.24,186.24,185.44,185.96,97760.0
2021-09-16 11:30:00,185.98,186.15,185.52,186.08,43173.0,185.98,186.15,185.52,186.08,43173.0
2021-09-16 12:00:00,186.14,186.27,185.77,185.93,50982.0,186.14,186.27,185.77,185.93,50982.0
2021-09-16 12:30:00,185.93,186.56,185.79,186.22,39174.0,185.93,186.56,185.79,186.22,39174.0
2021-09-16 13:00:00,186.25,186.43,185.98,186.37,29902.0,186.25,186.43,185.98,186.37,29902.0
2021-09-16 13:30:00,186.32,186.47,186.08,186.36,116118.0,186.32,186.47,186.08,186.36,116118.0
2021-09-16 14:00:00,186.36,186.76,186.18,186.48,71833.0,186.36,186.76,186.18,186.48,71833.0
2021-09-16 14:30:00,186.48,187.07,186.37,187.0,35002.0,186.48,187.07,186.37,187.0,35002.0
2021-09-16 15:00:00,187.06,187.71,186.94,187.22,58438.0,187.06,187.71,186.94,187.22,58438.0
2021-09-16 15:30:00,187.16,187.42,186.36,187.11,183142.0,187.16,187.42,186.36,187.11,183142.0
2021-09-17 09:30:00,186.24,187.5,184.78,186.96,328159.0,186.24,187.5,184.78,186.96,328159.0
2021-09-17 10:00:00,187.08,187.7,186.71,187.29,37761.0,187.08,187.7,186.71,187.29,37761.0
2021-09-17 10:30:00,187.21,187.38,186.47,186.59,26554.0,187.21,187.38,186.47,186.59,26554.0
2021-09-17 11:00:00,186.5,187.02,186.31,186.83,27622.0,186.5,187.02,186.31,186.83,27622.0
2021-09-17 11:30:00,186.79,187.15,186.44,187.05,29119.0,186.79,187.15,186.44,187.05,29119.0
2021-09-17 12:00:00,187.07,187.62,187.04,187.52,35493.0,187.07,187.62,187.04,187.52,35493.0
2021-09-17 12:30:00,187.56,188.1,187.48,188.07,28486.0,187.56,188.1,187.48,188.07,28486.0
2021-09-17 13:00:00,188.06,188.07,187.52,187.6,32945.0,188.06,188.07,187.52,187.6,32945.0
2021-09-17 13:30:00,187.75,187.83,187.27,187.34,25642.0,187.75,187.83,187.27,187.34,25642.0
2021-09-17 14:00:00,187.38,187.79,187.37,187.59,39782.0,187.38,187.79,187.37,187.59,39782.0
2021-09-17 14:30:00,187.56,187.82,187.48,187.71,30036.0,187.56,187.82,187.48,187.71,30036.0
2021-09-17 15:00:00,187.82,187.85,187.14,187.34,58869.0,187.82,187.85,187.14,187.34,58869.0
2021-09-17 15:30:00,187.42,188.54,187.35,188.3,230470.0,187.42,188.54,187.35,188.3,230470.0
2021-09-20 09:30:00,186.89,188.89,186.34,187.41,142314.0,186.89,188.89,186.34,187.41,142314.0
2021-09-20 10:00:00,187.41,188.79,186.18,188.75,73723.0,187.41,188.79,186.18,188.75,73723.0
2021-09-20 10:30:00,188.57,188.6,186.77,187.11,83322.0,188.57,188.6,186.77,187.11,83322.0
2021-09-20 11:00:00,187.08,188.02,187.07,187.61,33119.0,187.08,188.02,187.07,187.61,33119.0
2021-09-20 11:30:00,187.46,187.6,187.05,187.2,17943.0,187.46,187.6,187.05,187.2,17943.0
2021-09-20 12:00:00,187.14,187.22,186.49,186.61,31687.0,187.14,187.22,186.49,186.61,31687.0
2021-09-20 12:30:00,186.75,186.98,186.2,186.2,36581.0,186.75,186.98,186.2,186.2,36581.0
2021-09-20 13:00:00,186.22,186.25,185.16,185.86,47297.0,186.22,186.25,185.16,185.86,47297.0
2021-09-20 13:30:00,185.85,186.64,185.78,186.34,32179.0,185.85,186.64,185.78,186.34,32179.0
2021-09-20 14:00:00,186.43,186.5,185.39,185.47,49053.0,186.43,186.5,185.39,185.47,49053.0
2021-09-20 14:30:00,185.41,185.74,185.26,185.47,33566.0,185.41,185.74,185.26,185.47,33566.0
2021-09-20 15:00:00,185.56,185.66,185.24,185.51,77394.0,185.56,185.66,185.24,185.51,77394.0
2021-09-20 15:30:00,185.5,186.0,185.07,185.78,242356.0,185.5,186.0,185.07,185.78,242356.0
2021-09-21 09:30:00,186.17,187.49,185.1,186.39,65737.0,186.17,187.49,185.1,186.39,65737.0
2021-09-21 10:00:00,186.47,186.89,185.8,186.27,23163.0,186.47,186.89,185.8,186.27,23163.0
2021-09-21 10:30:00,186.18,186.56,185.6,185.75,40837.0,186.18,186.56,185.6,185.75,40837.0
2021-09-21 11:00:00,185.65,186.38,185.55,186.24,26546.0,185.65,186.38,185.55,186.24,26546.0
2021-09-21 11:30:00,186.28,187.11,186.24,186.86,29038.0,186.28,187.11,186.24,186.86,29038.0
2021-09-21 12:00:00,186.84,186.95,186.46,186.53,12427.0,186.84,186.95,186.46,186.53,12427.0
2021-09-21 12:30:00,186.46,186.81,186.3,186.4,27116.0,186.46,186.81,186.3,186.4,27116.0
2021-09-21 13:00:00,186.36,186.37,185.68,185.75,42201.0,186.36,186.37,185.68,185.75,42201.0
2021-09-21 13:30:00,185.64,185.85,185.33,185.61,29846.0,185.64,185.85,185.33,185.61,29846.0
2021-09-21 14:00:00,185.75,186.2,185.62,185.82,41925.0,185.75,186.2,185.62,185.82,41925.0
2021-09-21 14:30:00,185.8,186.72,185.8,186.34,22799.0,185.8,186.72,185.8,186.34,22799.0
2021-09-21 15:00:00,186.34,187.04,186.32,186.75,30777.0,186.34,187.04,186.32,186.75,30777.0
2021-09-21 15:30:00,186.71,186.85,185.75,185.8,88580.0,186.71,186.85,185.75,185.8,88580.0
2021-09-22 09:30:00,186.12,186.44,182.6,183.5,190320.0,186.12,186.44,182.6,183.5,190320.0
2021-09-22 10:00:00,183.7,184.39,183.5,184.0,71391.0,183.7,184.39,183.5,184.0,71391.0
2021-09-22 10:30:00,184.0,184.47,183.68,184.41,38397.0,184.0,184.47,183.68,184.41,38397.0
2021-09-22 11:00:00,184.42,184.82,184.31,184.46,34386.0,184.42,184.82,184.31,184.46,34386.0
2021-09-22 11:30:00,184.48,185.63,184.37,185.45,27017.0,184.48,185.63,184.37,185.45,27017.0
2021-09-22 12:00:00,185.39,185.74,185.11,185.11,33812.0,185.39,185.74,185.11,185.11,33812.0
2021-09-22 12:30:00,185.29,185.59,184.96,185.27,63588.0,185.29,185.59,184.96,185.27,63588.0
2021-09-22 13:00:00,185.32,185.43,184.6,184.67,27016.0,185.32,185.43,184.6,184.67,27016.0
2021-09-22 13:30:00,184.75,184.86,184.26,184.42,39154.0,184.75,184.86,184.26,184.42,39154.0
2021-09-22 14:00:00,184.33,185.68,184.0,185.43,62257.0,184.33,185.68,184.0,185.43,62257.0
2021-09-22 14:30:00,185.46,185.54,184.16,184.38,67301.0,185.46,185.54,184.16,184.38,67301.0
2021-09-22 15:00:00,184.27,185.21,184.08,184.73,34098.0,184.27,185.21,184.08,184.73,34098.0
2021-09-22 15:30:00,184.7,184.99,184.13,184.36,134597.0,184.7,184.99,184.13,184.36,134597.0
2021-09-23 09:30:00,184.54,186.5,184.5,185.98,50966.0,184.54,186.5,184.5,185.98,50966.0
2021-09-23 10:00:00,185.96,186.42,185.61,185.96,40587.0,185.96,186.42,185.61,185.96,40587.0
2021-09-23 10:30:00,185.91,186.1,185.58,185.89,26684.0,185.91,186.1,185.58,185.89,26684.0
2021-09-23 11:00:00,185.83,185.9,185.11,185.25,24580.0,185.83,185.9,185.11,185.25,24580.0
2021-09-23 11:30:00,185.26,185.9,185.24,185.4,41407.0,185.26,185.9,185.24,185.4,41407.0
2021-09-23 12:00:00,185.42,185.43,184.78,184.9,19992.0,185.42,185.43,184.78,184.9,19992.0
2021-09-23 12:30:00,184.94,185.4,184.72,185.0,38143.0,184.94,185.4,184.72,185.0,38143.0
2021-09-23 13:00:00,185.03,185.46,185.03,185.22,20542.0,185.03,185.46,185.03,185.22,20542.0
2021-09-23 13:30:00,185.24,185.38,184.9,185.04,26570.0,185.24,185.38,184.9,185.04,26570.0
2021-09-23 14:00:00,185.07,185.24,184.92,185.02,45545.0,185.07,185.24,184.92,185.02,45545.0
2021-09-23 14:30:00,185.06,185.43,185.04,185.27,39382.0,185.06,185.43,185.04,185.27,39382.0
2021-09-23 15:00:00,185.32,185.75,185.21,185.72,86936.0,185.32,185.75,185.21,185.72,86936.0
2021-09-23 15:30:00,185.72,185.83,184.9,185.15,129678.0,185.72,185.83,184.9,185.15,129678.0
2021-09-24 09:30:00,185.3,185.3,182.83,183.19,134690.0,185.3,185.3,182.83,183.19,134690.0
2021-09-24 10:00:00,183.21,183.59,182.65,182.7,103886.0,183.21,183.59,182.65,182.7,103886.0
2021-09-24 10:30:00,182.73,183.13,182.66,182.81,49306.0,182.73,183.13,182.66,182.81,49306.0
2021-09-24 11:00:00,182.81,182.97,182.31,182.41,40740.0,182.81,182.97,182.31,182.41,40740.0
2021-09-24 11:30:00,182.37,182.49,181.98,182.32,43045.0,182.37,182.49,181.98,182.32,43045.0
2021-09-24 12:00:00,182.28,182.96,182.13,182.76,28592.0,182.28,182.96,182.13,182.76,28592.0
2021-09-24 12:30:00,182.77,182.96,182.68,182.78,25744.0,182.77,182.96,182.68,182.78,25744.0
2021-09-24 13:00:00,182.8,183.0,182.57,182.95,26772.0,182.8,183.0,182.57,182.95,26772.0
2021-09-24 13:30:00,182.91,183.15,182.76,182.87,36161.0,182.91,183.15,182.76,182.87,36161.0
2021-09-24 14:00:00,182.86,183.43,182.81,183.39,44250.0,182.86,183.43,182.81,183.39,44250.0
2021-09-24 14:30:00,183.43,183.88,183.39,183.84,35879.0,183.43,183.88,183.39,183.84,35879.0
2021-09-24 15:00:00,183.83,183.96,183.39,183.76,46069.0,183.83,183.96,183.39,183.76,46069.0
2021-09-24 15:30:00,183.78,183.99,183.52,183.55,77175.0,183.78,183.99,183.52,183.55,77175.0
2021-09-27 09:30:00,183.2,183.6,181.68,182.64,95310.0,183.2,183.6,181.68,182.64,95310.0
2021-09-27 10:00:00,182.76,183.24,182.38,182.57,47404.0,182.76,183.24,182.38,182.57,47404.0
2021-09-27 10:30:00,182.59,182.91,182.36,182.49,44458.0,182.59,182.91,182.36,182.49,44458.0
2021-09-27 11:00:00,182.47,182.62,181.93,182.24,49831.0,182.47,182.62,181.93,182.24,49831.0
2021-09-27 11:30:00,182.27,182.35,181.45,181.9,52295.0,182.27,182.35,181.45,181.9,52295.0
2021-09-27 12:00:00,181.86,182.04,181.77,181.93,75948.0,181.86,182.04,181.77,181.93,75948.0
2021-09-27 12:30:00,181.9,182.05,181.55,181.9,104561.0,181.9,182.05,181.55,181.9,104561.0
2021-09-27 13:00:00,181.85,182.96,181.73,182.83,126951.0,181.85,182.96,181.73,182.83,126951.0
2021-09-27 13:30:00,182.84,183.9,182.78,183.54,86974.0,182.84,183.9,182.78,183.54,86974.0
2021-09-27 14:00:00,183.58,184.05,183.31,183.67,59164.0,183.58,184.05,183.31,183.67,59164.0
2021-09-27 14:30:00,183.76,183.82,183.35,183.38,36581.0,183.76,183.82,183.35,183.38,36581.0
2021-09-27 15:00:00,183.41,183.71,183.21,183.71,31401.0,183.41,183.71,183.21,183.71,31401.0
2021-09-27 15:30:00,183.76,183.88,183.18,183.41,121260.0,183.76,183.88,183.18,183.41,121260.0
2021-09-28 09:30:00,182.5,182.51,180.02,180.73,138380.0,182.5,182.51,180.02,180.73,138380.0
2021-09-28 10:00:00,180.68,181.92,180.31,181.87,45429.0,180.68,181.92,180.31,181.87,45429.0
2021-09-28 10:30:00,181.71,181.84,180.69,180.88,43145.0,181.71,181.84,180.69,180.88,43145.0
2021-09-28 11:00:00,181.06,181.75,181.0,181.4,27715.0,181.06,181.75,181.0,181.4,27715.0
2021-09-28 11:30:00,181.31,181.63,181.07,181.33,47347.0,181.31,181.63,181.07,181.33,47347.0
2021-09-28 12:00:00,181.36,182.65,181.28,182.23,67314.0,181.36,182.65,181.28,182.23,67314.0
2021-09-28 12:30:00,182.16,182.23,181.45,181.75,53654.0,182.16,182.23,181.45,181.75,53654.0
2021-09-28 13:00:00,181.84,182.81,181.62,182.75,47431.0,181.84,182.81,181.62,182.75,47431.0
2021-09-28 13:30:00,182.72,183.24,182.51,182.7,66934.0,182.72,183.24,182.51,182.7,66934.0
2021-09-28 14:00:00,182.67,183.32,182.32,183.31,47635.0,182.67,183.32,182.32,183.31,47635.0
2021-09-28 14:30:00,183.3,183.3,182.76,182.99,42484.0,183.3,183.3,182.76,182.99,42484.0
2021-09-28 15:00:00,182.99,183.26,182.69,182.71,55973.0,182.99,183.26,182.69,182.71,55973.0
2021-09-28 15:30:00,182.68,182.72,181.28,181.61,164283.0,182.68,182.72,181.28,181.61,164283.0
2021-09-29 09:30:00,182.45,183.56,182.0,183.5,73773.0,182.45,183.56,182.0,183.5,73773.0
2021-09-29 10:00:00,183.59,184.2,183.56,183.88,72552.0,183.59,184.2,183.56,183.88,72552.0
2021-09-29 10:30:00,183.85,184.25,183.54,184.0,51217.0,183.85,184.25,183.54,184.0,51217.0
2021-09-29 11:00:00,183.98,184.05,183.56,183.64,43261.0,183.98,184.05,183.56,183.64,43261.0
2021-09-29 11:30:00,183.72,183.97,183.63,183.93,37572.0,183.72,183.97,183.63,183.93,37572.0
2021-09-29 12:00:00,183.89,183.96,183.43,183.45,59267.0,183.89,183.96,183.43,183.45,59267.0
2021-09-29 12:30:00,183.52,183.52,182.89,182.97,29987.0,183.52,183.52,182.89,182.97,29987.0
2021-09-29 13:00:00,183.0,183.0,182.34,182.55,22179.0,183.0,183.0,182.34,182.55,22179.0
2021-09-29 13:30:00,182.55,182.57,182.2,182.34,63931.0,182.55,182.57,182.2,182.34,63931.0
2021-09-29 14:00:00,182.32,183.86,182.32,183.73,34901.0,182.32,183.86,182.32,183.73,34901.0
2021-09-29 14:30:00,183.76,183.92,183.65,183.65,19652.0,183.76,183.92,183.65,183.65,19652.0
2021-09-29 15:00:00,183.7,183.72,183.2,183.22,28928.0,183.7,183.72,183.2,183.22,28928.0
2021-09-29 15:30:00,183.26,183.31,181.96,182.29,98273.0,183.26,183.31,181.96,182.29,98273.0
2021-09-30 09:30:00,182.48,184.07,182.48,184.0,64527.0,182.48,184.07,182.48,184.0,64527.0
2021-09-30 10:00:00,183.93,184.21,183.44,183.78,52573.0,183.93,184.21,183.44,183.78,52573.0
2021-09-30 10:30:00,183.76,183.98,183.44,183.61,42911.0,183.76,183.98,183.44,183.61,42911.0
2021-09-30 11:00:00,183.74,184.04,183.62,183.94,41091.0,183.74,184.04,183.62,183.94,41091.0
2021-09-30 11:30:00,183.94,183.99,183.01,183.3,49089.0,183.94,183.99,183.01,183.3,49089.0
2021-09-30 12:00:00,183.2,183.34,182.5,182.67,25999.0,183.2,183.34,182.5,182.67,25999.0
2021-09-30 12:30:00,182.67,183.11,182.36,182.51,24936.0,182.67,183.11,182.36,182.51,24936.0
2021-09-30 13:00:00,182.6,183.28,182.56,182.71,31966.0,182.6,183.28,182.56,182.71,31966.0
2021-09-30 13:30:00,182.75,182.94,182.67,182.75,36962.0,182.75,182.94,182.67,182.75,36962.0
2021-09-30 14:00:00,182.77,183.64,182.76,183.46,34071.0,182.77,183.64,182.76,183.46,34071.0
2021-09-30 14:30:00,183.52,183.55,183.08,183.15,38513.0,183.52,183.55,183.08,183.15,38513.0
2021-09-30 15:00:00,183.08,183.26,182.66,182.76,44665.0,183.08,183.26,182.66,182.76,44665.0
2021-09-30 15:30:00,182.73,183.03,181.37,181.39,186653.0,182.73,183.03,181.37,181.39,186653.0
2021-10-01 09:30:00,180.51,181.08,179.33,180.07,141627.0,180.51,181.08,179.33,180.07,141627.0
2021-10-01 10:00:00,179.89,180.4,178.37,178.98,114253.0,179.89,180.4,178.37,178.98,114253.0
2021-10-01 10:30:00,179.07,179.97,178.35,179.91,63119.0,179.07,179.97,178.35,179.91,63119.0
2021-10-01 11:00:00,179.9,180.61,179.75,180.31,46050.0,179.9,180.61,179.75,180.31,46050.0
2021-10-01 11:30:00,180.38,180.95,180.24,180.52,23057.0,180.38,180.95,180.24,180.52,23057.0
2021-10-01 12:00:00,180.5,180.85,179.98,180.43,42826.0,180.5,180.85,179.98,180.43,42826.0
2021-10-01 12:30:00,180.41,180.54,179.92,180.07,30270.0,180.41,180.54,179.92,180.07,30270.0
2021-10-01 13:00:00,180.07,180.66,179.99,180.3,23308.0,180.07,180.66,179.99,180.3,23308.0
2021-10-01 13:30:00,180.25,180.99,180.25,180.69,25147.0,180.25,180.99,180.25,180.69,25147.0
2021-10-01 14:00:00,180.69,180.9,180.6,180.75,24207.0,180.69,180.9,180.6,180.75,24207.0
2021-10-01 14:30:00,180.73,180.84,180.43,180.63,23515.0,180.73,180.84,180.43,180.63,23515.0
2021-10-01 15:00:00,180.65,181.15,180.53,180.74,46189.0,180.65,181.15,180.53,180.74,46189.0
2021-10-01 15:30:00,180.76,180.87,180.19,180.32,115392.0,180.76,180.87,180.19,180.32,115392.0
2021-10-04 09:30:00,178.87,181.0,178.48,180.04,136845.0,178.87,181.0,178.48,180.04,136845.0
2021-10-04 10:00:00,180.01,180.72,179.73,179.73,47323.0,180.01,180.72,179.73,179.73,47323.0
2021-10-04 10:30:00,179.71,179.77,178.59,178.68,67295.0,179.71,179.77,178.59,178.68,67295.0
2021-10-04 11:00:00,178.67,179.44,178.52,179.13,54707.0,178.67,179.44,178.52,179.13,54707.0
2021-10-04 11:30:00,179.08,179.08,178.43,178.7,69557.0,179.08,179.08,178.43,178.7,69557.0
2021-10-04 12:00:00,178.73,179.0,178.49,178.62,39112.0,178.73,179.0,178.49,178.62,39112.0
2021-10-04 12:30:00,178.56,178.68,178.1,178.31,46095.0,178.56,178.68,178.1,178.31,46095.0
2021-10-04 13:00:00,178.26,178.82,178.12,178.64,41008.0,178.26,178.82,178.12,178.64,41008.0
2021-10-04 13:30:00,178.66,178.86,178.28,178.28,50680.0,178.66,178.86,178.28,178.28,50680.0
2021-10-04 14:00:00,178.31,178.71,178.23,178.4,87963.0,178.31,178.71,178.23,178.4,87963.0
2021-10-04 14:30:00,178.41,178.89,178.31,178.75,48646.0,178.41,178.89,178.31,178.75,48646.0
2021-10-04 15:00:00,178.7,178.86,177.44,177.59,90655.0,178.7,178.86,177.44,177.59,90655.0
2021-10-04 15:30:00,177.58,178.03,177.03,177.46,188678.0,177.58,178.03,177.03,177.46,188678.0
2021-10-05 09:30:00,177.5,178.83,177.45,178.75,107070.0,177.5,178.83,177.45,178.75,107070.0
2021-10-05 10:00:00,178.67,179.32,178.51,178.98,55580.0,178.67,179.32,178.51,178.98,55580.0
2021-10-05 10:30:00,178.98,179.09,178.16,178.64,73211.0,178.98,179.09,178.16,178.64,73211.0
2021-10-05 11:00:00,178.75,179.4,178.75,178.83,45961.0,178.75,179.4,178.75,178.83,45961.0
2021-10-05 11:30:00,178.81,179.07,178.03,178.32,58884.0,178.81,179.07,178.03,178.32,58884.0
2021-10-05 12:00:00,178.33,178.62,178.02,178.02,42855.0,178.33,178.62,178.02,178.02,42855.0
2021-10-05 12:30:00,178.03,178.12,177.77,177.9,50862.0,178.03,178.12,177.77,177.9,50862.0
2021-10-05 13:00:00,177.94,178.0,177.66,177.78,40294.0,177.94,178.0,177.66,177.78,40294.0
2021-10-05 13:30:00,177.8,177.98,177.57,177.73,44543.0,177.8,177.98,177.57,177.73,44543.0
2021-10-05 14:00:00,177.72,178.06,177.64,177.92,76008.0,177.72,178.06,177.64,177.92,76008.0
2021-10-05 14:30:00,177.94,178.69,177.91,178.25,92151.0,177.94,178.69,177.91,178.25,92151.0
2021-10-05 15:00:00,178.23,178.36,177.47,177.58,52248.0,178.23,178.36,177.47,177.58,52248.0
2021-10-05 15:30:00,177.6,177.73,176.92,177.0,166072.0,177.6,177.73,176.92,177.0,166072.0
2021-10-06 09:30:00,177.01,179.43,176.36,179.03,135020.0,177.01,179.43,176.36,179.03,135020.0
2021-10-06 10:00:00,178.99,180.82,178.7,180.35,92732.0,178.99,180.82,178.7,180.35,92732.0
2021-10-06 10:30:00,180.49,181.41,179.95,181.4,85125.0,180.49,181.41,179.95,181.4,85125.0
2021-10-06 11:00:00,181.39,182.58,181.16,181.71,83515.0,181.39,182.58,181.16,181.71,83515.0
2021-10-06 11:30:00,181.69,181.69,180.52,180.93,55514.0,181.69,181.69,180.52,180.93,55514.0
2021-10-06 12:00:00,180.89,181.12,179.98,180.29,41075.0,180.89,181.12,179.98,180.29,41075.0
2021-10-06 12:30:00,180.24,180.7,180.23,180.64,36659.0,180.24,180.7,180.23,180.64,36659.0
2021-10-06 13:00:00,180.66,180.88,180.1,180.69,31798.0,180.66,180.88,180.1,180.69,31798.0
2021-10-06 13:30:00,180.66,181.06,180.52,180.78,31020.0,180.66,181.06,180.52,180.78,31020.0
2021-10-06 14:00:00,180.91,181.28,180.51,180.97,33479.0,180.91,181.28,180.51,180.97,33479.0
2021-10-06 14:30:00,180.95,181.07,180.54,180.65,36850.0,180.95,181.07,180.54,180.65,36850.0
2021-10-06 15:00:00,180.65,180.73,180.0,180.38,42087.0,180.65,180.73,180.0,180.38,42087.0
2021-10-06 15:30:00,180.38,180.95,180.01,180.86,124741.0,180.38,180.95,180.01,180.86,124741.0
2021-10-07 09:30:00,181.0,181.53,179.9,180.93,106443.0,181.0,181.53,179.9,180.93,106443.0
2021-10-07 10:00:00,180.92,181.94,180.57,180.77,55502.0,180.92,181.94,180.57,180.77,55502.0
2021-10-07 10:30:00,180.85,181.07,180.5,180.5,39947.0,180.85,181.07,180.5,180.5,39947.0
2021-10-07 11:00:00,180.48,180.81,180.34,180.55,42560.0,180.48,180.81,180.34,180.55,42560.0
2021-10-07 11:30:00,180.62,181.85,180.62,181.78,38456.0,180.62,181.85,180.62,181.78,38456.0
2021-10-07 12:00:00,181.83,182.0,181.04,181.06,40887.0,181.83,182.0,181.04,181.06,40887.0
2021-10-07 12:30:00,181.23,181.58,181.14,181.34,34363.0,181.23,181.58,181.14,181.34,34363.0
2021-10-07 13:00:00,181.32,181.59,181.19,181.44,17137.0,181.32,181.59,181.19,181.44,17137.0
2021-10-07 13:30:00,181.44,181.72,181.34,181.51,17155.0,181.44,181.72,181.34,181.51,17155.0
2021-10-07 14:00:00,181.46,181.49,180.95,181.15,32149.0,181.46,181.49,180.95,181.15,32149.0
2021-10-07 14:30:00,181.13,181.28,180.42,180.62,29899.0,181.13,181.28,180.42,180.62,29899.0
2021-10-07 15:00:00,180.54,180.87,180.04,180.25,60617.0,180.54,180.87,180.04,180.25,60617.0
2021-10-07 15:30:00,180.2,180.3,179.72,180.06,110445.0,180.2,180.3,179.72,180.06,110445.0
2021-10-08 09:30:00,180.27,181.02,179.3,179.54,95425.0,180.27,181.02,179.3,179.54,95425.0
2021-10-08 10:00:00,179.65,180.17,178.91,179.08,57892.0,179.65,180.17,178.91,179.08,57892.0
2021-10-08 10:30:00,179.12,179.88,179.12,179.76,45583.0,179.12,179.88,179.12,179.76,45583.0
2021-10-08 11:00:00,179.67,180.03,179.43,179.61,59556.0,179.67,180.03,179.43,179.61,59556.0
2021-10-08 11:30:00,179.51,179.68,179.36,179.62,29738.0,179.51,179.68,179.36,179.62,29738.0
2021-10-08 12:00:00,179.61,179.79,179.34,179.55,35867.0,179.61,179.79,179.34,179.55,35867.0
2021-10-08 12:30:00,179.57,179.88,179.49,179.51,56329.0,179.57,179.88,179.49,179.51,56329.0
2021-10-08 13:00:00,179.47,179.6,179.21,179.48,35194.0,179.47,179.6,179.21,179.48,35194.0
2021-10-08 13:30:00,179.42,179.6,179.26,179.58,33667.0,179.42,179.6,179.26,179.58,33667.0
2021-10-08 14:00:00,179.59,180.01,179.52,179.81,63469.0,179.59,180.01,179.52,179.81,63469.0
2021-10-08 14:30:00,179.8,180.01,179.71,179.79,65734.0,179.8,180.01,179.71,179.79,65734.0
2021-10-08 15:00:00,179.78,179.82,179.21,179.27,47295.0,179.78,179.82,179.21,179.27,47295.0
2021-10-08 15:30:00,179.25,179.36,178.58,178.94,107191.0,179.25,179.36,178.58,178.94,107191.0
2021-10-11 09:30:00,179.23,180.35,178.21,180.35,88390.0,179.23,180.35,178.21,180.35,88390.0
2021-10-11 10:00:00,180.31,180.73,180.03,180.58,30899.0,180.31,180.73,180.03,180.58,30899.0
2021-10-11 10:30:00,180.55,180.94,180.54,180.61,39336.0,180.55,180.94,180.54,180.61,39336.0
2021-10-11 11:00:00,180.62,180.86,180.34,180.52,21750.0,180.62,180.86,180.34,180.52,21750.0
2021-10-11 11:30:00,180.56,181.02,180.33,180.51,31113.0,180.56,181.02,180.33,180.51,31113.0
2021-10-11 12:00:00,180.47,180.5,180.11,180.22,25670.0,180.47,180.5,180.11,180.22,25670.0
2021-10-11 12:30:00,180.27,180.42,179.87,180.15,27033.0,180.27,180.42,179.87,180.15,27033.0
2021-10-11 13:00:00,180.08,180.15,179.78,180.0,77315.0,180.08,180.15,179.78,180.0,77315.0
2021-10-11 13:30:00,179.97,180.19,179.85,180.06,61027.0,179.97,180.19,179.85,180.06,61027.0
2021-10-11 14:00:00,180.06,180.39,180.0,180.27,26562.0,180.06,180.39,180.0,180.27,26562.0
2021-10-11 14:30:00,180.26,180.39,180.06,180.3,32693.0,180.26,180.39,180.06,180.3,32693.0
2021-10-11 15:00:00,180.25,180.45,180.0,180.11,65680.0,180.25,180.45,180.0,180.11,65680.0
2021-10-11 15:30:00,180.11,180.36,179.51,179.51,205317.0,180.11,180.36,179.51,179.51,205317.0
2021-10-12 09:30:00,181.51,181.51,179.63,179.76,156586.0,181.51,181.51,179.63,179.76,156586.0
2021-10-12 10:00:00,179.74,180.13,179.33,179.66,71862.0,179.74,180.13,179.33,179.66,71862.0
2021-10-12 10:30:00,179.65,179.73,179.3,179.51,59464.0,179.65,179.73,179.3,179.51,59464.0
2021-10-12 11:00:00,179.57,180.31,179.57,180.31,56149.0,179.57,180.31,179.57,180.31,56149.0
2021-10-12 11:30:00,180.31,180.56,180.13,180.2,41199.0,180.31,180.56,180.13,180.2,41199.0
2021-10-12 12:00:00,180.19,180.67,179.97,180.17,33130.0,180.19,180.67,179.97,180.17,33130.0
2021-10-12 12:30:00,180.25,180.66,179.9,180.59,70404.0,180.25,180.66,179.9,180.59,70404.0
2021-10-12 13:00:00,180.58,180.88,180.27,180.27,46622.0,180.58,180.88,180.27,180.27,46622.0
2021-10-12 13:30:00,180.27,180.49,179.98,180.09,45735.0,180.27,180.49,179.98,180.09,45735.0
2021-10-12 14:00:00,180.05,180.44,179.98,180.33,40952.0,180.05,180.44,179.98,180.33,40952.0
2021-10-12 14:30:00,180.33,180.46,180.06,180.14,39906.0,180.33,180.46,180.06,180.14,39906.0
2021-10-12 15:00:00,180.14,180.21,179.72,180.08,78323.0,180.14,180.21,179.72,180.08,78323.0
2021-10-12 15:30:00,180.07,180.46,179.65,180.21,185817.0,180.07,180.46,179.65,180.21,185817.0
2021-10-13 09:30:00,180.08,182.45,180.08,181.65,51747.0,180.08,182.45,180.08,181.65,51747.0
2021-10-13 10:00:00,181.58,181.64,180.78,181.04,39442.0,181.58,181.64,180.78,181.04,39442.0
2021-10-13 10:30:00,181.1,181.83,180.97,181.04,34469.0,181.1,181.83,180.97,181.04,34469.0
2021-10-13 11:00:00,181.1,181.49,181.03,181.14,29499.0,181.1,181.49,181.03,181.14,29499.0
2021-10-13 11:30:00,181.17,182.24,181.0,182.23,79909.0,181.17,182.24,181.0,182.23,79909.0
2021-10-13 12:00:00,182.2,182.27,181.38,181.66,28380.0,182.2,182.27,181.38,181.66,28380.0
2021-10-13 12:30:00,181.69,181.69,181.2,181.33,22747.0,181.69,181.69,181.2,181.33,22747.0
2021-10-13 13:00:00,181.29,181.75,181.15,181.7,42614.0,181.29,181.75,181.15,181.7,42614.0
2021-10-13 13:30:00,181.74,182.24,181.74,182.11,25608.0,181.74,182.24,181.74,182.11,25608.0
2021-10-13 14:00:00,182.09,182.5,181.65,181.68,28297.0,182.09,182.5,181.65,181.68,28297.0
2021-10-13 14:30:00,181.71,181.77,181.45,181.53,24889.0,181.71,181.77,181.45,181.53,24889.0
2021-10-13 15:00:00,181.51,181.8,181.31,181.46,32308.0,181.51,181.8,181.31,181.46,32308.0
2021-10-13 15:30:00,181.46,181.6,181.01,181.35,97608.0,181.46,181.6,181.01,181.35,97608.0
2021-10-14 09:30:00,181.89,184.19,181.88,182.1,95724.0,181.89,184.19,181.88,182.1,95724.0
2021-10-14 10:00:00,182.12,182.86,182.1,182.44,30758.0,182.12,182.86,182.1,182.44,30758.0
2021-10-14 10:30:00,182.42,183.3,182.34,183.16,21757.0,182.42,183.3,182.34,183.16,21757.0
2021-10-14 11:00:00,183.19,183.28,182.55,183.17,58278.0,183.19,183.28,182.55,183.17,58278.0
2021-10-14 11:30:00,183.21,183.3,182.88,182.96,37832.0,183.21,183.3,182.88,182.96,37832.0
2021-10-14 12:00:00,182.96,183.67,182.95,183.42,65116.0,182.96,183.67,182.95,183.42,65116.0
2021-10-14 12:30:00,183.4,183.58,183.23,183.31,65546.0,183.4,183.58,183.23,183.31,65546.0
2021-10-14 13:00:00,183.36,183.36,182.72,182.84,23705.0,183.36,183.36,182.72,182.84,23705.0
2021-10-14 13:30:00,182.83,182.9,182.45,182.61,22932.0,182.83,182.9,182.45,182.61,22932.0
2021-10-14 14:00:00,182.57,182.57,181.93,181.99,35760.0,182.57,182.57,181.93,181.99,35760.0
2021-10-14 14:30:00,181.97,182.34,181.76,182.16,46516.0,181.97,182.34,181.76,182.16,46516.0
2021-10-14 15:00:00,182.13,182.27,181.87,181.95,30391.0,182.13,182.27,181.87,181.95,30391.0
2021-10-14 15:30:00,181.94,182.16,181.33,181.92,209710.0,181.94,182.16,181.33,181.92,209710.0
2021-10-15 09:30:00,182.48,183.04,181.22,182.97,108390.0,182.48,183.04,181.22,182.97,108390.0
2021-10-15 10:00:00,182.92,183.15,182.07,182.16,43622.0,182.92,183.15,182.07,182.16,43622.0
2021-10-15 10:30:00,182.08,182.78,182.04,182.77,106310.0,182.08,182.78,182.04,182.77,106310.0
2021-10-15 11:00:00,182.74,183.13,182.09,182.09,54575.0,182.74,183.13,182.09,182.09,54575.0
2021-10-15 11:30:00,182.04,182.35,181.06,181.12,34060.0,182.04,182.35,181.06,181.12,34060.0
2021-10-15 12:00:00,181.12,181.7,181.12,181.5,40657.0,181.12,181.7,181.12,181.5,40657.0
2021-10-15 12:30:00,181.54,181.72,181.46,181.58,40732.0,181.54,181.72,181.46,181.58,40732.0
2021-10-15 13:00:00,181.53,181.63,181.06,181.5,41782.0,181.53,181.63,181.06,181.5,41782.0
2021-10-15 13:30:00,181.48,181.63,181.0,181.27,28897.0,181.48,181.63,181.0,181.27,28897.0
2021-10-15 14:00:00,181.34,181.64,181.28,181.51,34309.0,181.34,181.64,181.28,181.51,34309.0
2021-10-15 14:30:00,181.55,181.7,181.21,181.57,36495.0,181.55,181.7,181.21,181.57,36495.0
2021-10-15 15:00:00,181.61,181.66,181.19,181.52,67203.0,181.61,181.66,181.19,181.52,67203.0
2021-10-15 15:30:00,181.5,181.84,181.38,181.77,133018.0,181.5,181.84,181.38,181.77,133018.0
2021-10-18 09:30:00,182.5,182.7,180.31,180.6,105980.0,182.5,182.7,180.31,180.6,105980.0
2021-10-18 10:00:00,180.6,180.6,178.31,178.43,125010.0,180.6,180.6,178.31,178.43,125010.0
2021-10-18 10:30:00,178.44,179.1,177.71,178.99,120011.0,178.44,179.1,177.71,178.99,120011.0
2021-10-18 11:00:00,178.86,179.93,178.59,179.77,118243.0,178.86,179.93,178.59,179.77,118243.0
2021-10-18 11:30:00,179.84,179.93,179.19,179.78,71614.0,179.84,179.93,179.19,179.78,71614.0
2021-10-18 12:00:00,179.78,180.02,179.54,179.57,87901.0,179.78,180.02,179.54,179.57,87901.0
2021-10-18 12:30:00,179.61,179.72,179.43,179.61,145293.0,179.61,179.72,179.43,179.61,145293.0
2021-10-18 13:00:00,179.61,180.3,179.59,180.3,51125.0,179.61,180.3,179.59,180.3,51125.0
2021-10-18 13:30:00,180.22,180.34,179.86,180.06,80150.0,180.22,180.34,179.86,180.06,80150.0
2021-10-18 14:00:00,180.03,180.22,179.86,179.99,61535.0,180.03,180.22,179.86,179.99,61535.0
2021-10-18 14:30:00,179.95,180.24,179.91,180.22,64893.0,179.95,180.24,179.91,180.22,64893.0
2021-10-18 15:00:00,180.22,181.1,180.19,181.07,89710.0,180.22,181.1,180.19,181.07,89710.0
2021-10-18 15:30:00,181.09,181.64,180.56,180.81,218772.0,181.09,181.64,180.56,180.81,218772.0
2021-10-19 09:30:00,182.06,183.46,181.11,183.03,95341.0,182.06,183.46,181.11,183.03,95341.0
2021-10-19 10:00:00,183.07,184.58,182.77,184.36,145724.0,183.07,184.58,182.77,184.36,145724.0
2021-10-19 10:30:00,184.49,184.6,183.73,184.0,60102.0,184.49,184.6,183.73,184.0,60102.0
2021-10-19 11:00:00,184.04,184.75,183.95,184.39,48223.0,184.04,184.75,183.95,184.39,48223.0
2021-10-19 11:30:00,184.39,184.45,183.55,183.99,39110.0,184.39,184.45,183.55,183.99,39110.0
2021-10-19 12:00:00,183.94,184.04,183.47,183.81,35574.0,183.94,184.04,183.47,183.81,35574.0
2021-10-19 12:30:00,183.74,183.83,183.51,183.7,24093.0,183.74,183.83,183.51,183.7,24093.0
2021-10-19 13:00:00,183.73,183.85,183.42,183.61,30783.0,183.73,183.85,183.42,183.61,30783.0
2021-10-19 13:30:00,183.62,183.75,183.42,183.64,21219.0,183.62,183.75,183.42,183.64,21219.0
2021-10-19 14:00:00,183.65,184.08,183.61,183.9,89334.0,183.65,184.08,183.61,183.9,89334.0
2021-10-19 14:30:00,183.89,184.83,183.66,184.73,55894.0,183.89,184.83,183.66,184.73,55894.0
2021-10-19 15:00:00,184.75,185.6,184.74,185.5,166575.0,184.75,185.6,184.74,185.5,166575.0
2021-10-19 15:30:00,185.5,185.57,184.66,185.42,234154.0,185.5,185.57,184.66,185.42,234154.0
2021-10-20 09:30:00,185.99,187.42,185.46,187.16,63671.0,185.99,187.42,185.46,187.16,63671.0
2021-10-20 10:00:00,187.11,187.76,186.42,187.09,110003.0,187.11,187.76,186.42,187.09,110003.0
2021-10-20 10:30:00,187.09,187.88,186.88,187.03,59920.0,187.09,187.88,186.88,187.03,59920.0
2021-10-20 11:00:00,187.13,187.21,186.06,186.31,50109.0,187.13,187.21,186.06,186.31,50109.0
2021-10-20 11:30:00,186.25,186.77,186.15,186.4,43549.0,186.25,186.77,186.15,186.4,43549.0
2021-10-20 12:00:00,186.4,186.4,185.25,185.94,53164.0,186.4,186.4,185.25,185.94,53164.0
2021-10-20 12:30:00,186.03,186.16,185.85,186.01,38772.0,186.03,186.16,185.85,186.01,38772.0
2021-10-20 13:00:00,186.01,186.04,185.59,185.63,56893.0,186.01,186.04,185.59,185.63,56893.0
2021-10-20 13:30:00,185.64,186.36,185.29,186.36,79839.0,185.64,186.36,185.29,186.36,79839.0
2021-10-20 14:00:00,186.25,186.41,186.07,186.22,39122.0,186.25,186.41,186.07,186.22,39122.0
2021-10-20 14:30:00,186.22,186.4,185.93,186.36,69409.0,186.22,186.4,185.93,186.36,69409.0
2021-10-20 15:00:00,186.36,186.39,185.95,186.05,47639.0,186.36,186.39,185.95,186.05,47639.0
2021-10-20 15:30:00,186.04,186.11,185.08,185.56,156794.0,186.04,186.11,185.08,185.56,156794.0
2021-10-21 09:30:00,185.54,186.2,184.56,184.99,56904.0,185.54,186.2,184.56,184.99,56904.0
2021-10-21 10:00:00,185.11,185.55,184.57,185.15,33930.0,185.11,185.55,184.57,185.15,33930.0
2021-10-21 10:30:00,185.13,185.2,184.34,184.92,25822.0,185.13,185.2,184.34,184.92,25822.0
2021-10-21 11:00:00,184.91,185.3,184.41,184.56,35973.0,184.91,185.3,184.41,184.56,35973.0
2021-10-21 11:30:00,184.6,185.93,184.6,185.87,85554.0,184.6,185.93,184.6,185.87,85554.0
2021-10-21 12:00:00,185.91,186.39,185.29,186.06,106790.0,185.91,186.39,185.29,186.06,106790.0
2021-10-21 12:30:00,186.09,186.68,185.98,186.66,92274.0,186.09,186.68,185.98,186.66,92274.0
2021-10-21 13:00:00,186.67,186.79,186.26,186.66,50724.0,186.67,186.79,186.26,186.66,50724.0
2021-10-21 13:30:00,186.66,186.75,186.33,186.51,53621.0,186.66,186.75,186.33,186.51,53621.0
2021-10-21 14:00:00,186.38,186.57,186.15,186.16,36262.0,186.38,186.57,186.15,186.16,36262.0
2021-10-21 14:30:00,186.12,186.33,185.74,186.12,41810.0,186.12,186.33,185.74,186.12,41810.0
2021-10-21 15:00:00,186.11,186.61,185.98,186.58,63540.0,186.11,186.61,185.98,186.58,63540.0
2021-10-21 15:30:00,186.53,187.2,186.46,187.15,210512.0,186.53,187.2,186.46,187.15,210512.0
2021-10-22 09:30:00,186.77,187.15,185.28,186.09,134545.0,186.77,187.15,185.28,186.09,134545.0
2021-10-22 10:00:00,186.09,186.38,185.2,186.02,161921.0,186.09,186.38,185.2,186.02,161921.0
2021-10-22 10:30:00,186.01,186.19,185.71,185.9,58186.0,186.01,186.19,185.71,185.9,58186.0
2021-10-22 11:00:00,185.89,186.06,184.84,184.87,128925.0,185.89,186.06,184.84,184.87,128925.0
2021-10-22 11:30:00,184.87,184.87,183.77,183.95,89530.0,184.87,184.87,183.77,183.95,89530.0
2021-10-22 12:00:00,183.89,184.15,183.63,184.11,62456.0,183.89,184.15,183.63,184.11,62456.0
2021-10-22 12:30:00,184.07,184.62,184.01,184.17,67069.0,184.07,184.62,184.01,184.17,67069.0
2021-10-22 13:00:00,184.19,184.53,184.0,184.49,36855.0,184.19,184.53,184.0,184.49,36855.0
2021-10-22 13:30:00,184.5,184.52,184.18,184.19,36206.0,184.5,184.52,184.18,184.19,36206.0
2021-10-22 14:00:00,184.24,184.25,183.92,184.04,50769.0,184.24,184.25,183.92,184.04,50769.0
2021-10-22 14:30:00,184.05,184.22,184.02,184.13,42936.0,184.05,184.22,184.02,184.13,42936.0
2021-10-22 15:00:00,184.11,184.12,183.63,183.76,62109.0,184.11,184.12,183.63,183.76,62109.0
2021-10-22 15:30:00,183.79,184.12,182.88,183.52,308922.0,183.79,184.12,182.88,183.52,308922.0
2021-10-25 09:30:00,183.52,184.63,182.51,184.44,49787.0,183.52,184.63,182.51,184.44,49787.0
2021-10-25 10:00:00,184.34,184.91,183.59,184.04,32516.0,184.34,184.91,183.59,184.04,32516.0
2021-10-25 10:30:00,184.09,184.39,183.4,183.72,32420.0,184.09,184.39,183.4,183.72,32420.0
2021-10-25 11:00:00,183.69,184.12,183.4,183.51,25782.0,183.69,184.12,183.4,183.51,25782.0
2021-10-25 11:30:00,183.48,183.99,183.48,183.76,20320.0,183.48,183.99,183.48,183.76,20320.0
2021-10-25 12:00:00,183.74,184.04,183.3,183.42,24571.0,183.74,184.04,183.3,183.42,24571.0
2021-10-25 12:30:00,183.35,184.06,183.3,183.89,36629.0,183.35,184.06,183.3,183.89,36629.0
2021-10-25 13:00:00,183.95,184.98,183.95,184.92,34898.0,183.95,184.98,183.95,184.92,34898.0
2021-10-25 13:30:00,184.94,185.81,184.84,185.74,62965.0,184.94,185.81,184.84,185.74,62965.0
2021-10-25 14:00:00,185.71,186.14,185.07,185.21,23829.0,185.71,186.14,185.07,185.21,23829.0
2021-10-25 14:30:00,185.29,185.46,185.0,185.25,32485.0,185.29,185.46,185.0,185.25,32485.0
2021-10-25 15:00:00,185.26,185.34,184.77,184.89,41147.0,185.26,185.34,184.77,184.89,41147.0
2021-10-25 15:30:00,184.91,185.01,184.64,185.0,78150.0,184.91,185.01,184.64,185.0,78150.0
2021-10-26 09:30:00,185.02,185.56,184.33,185.19,51065.0,185.02,185.56,184.33,185.19,51065.0
2021-10-26 10:00:00,185.17,186.36,184.95,186.0,51079.0,185.17,186.36,184.95,186.0,51079.0
2021-10-26 10:30:00,186.09,186.26,185.51,185.97,39787.0,186.09,186.26,185.51,185.97,39787.0
2021-10-26 11:00:00,186.1,186.58,185.69,185.87,36767.0,186.1,186.58,185.69,185.87,36767.0
2021-10-26 11:30:00,185.86,186.16,185.37,185.84,31575.0,185.86,186.16,185.37,185.84,31575.0
2021-10-26 12:00:00,185.85,186.0,185.31,185.38,25201.0,185.85,186.0,185.31,185.38,25201.0
2021-10-26 12:30:00,185.4,185.57,184.55,184.86,39508.0,185.4,185.57,184.55,184.86,39508.0
2021-10-26 13:00:00,184.81,185.0,184.43,184.54,35718.0,184.81,185.0,184.43,184.54,35718.0
2021-10-26 13:30:00,184.55,184.84,184.29,184.63,29180.0,184.55,184.84,184.29,184.63,29180.0
2021-10-26 14:00:00,184.62,184.65,183.94,184.34,27088.0,184.62,184.65,183.94,184.34,27088.0
2021-10-26 14:30:00,184.39,184.84,184.18,184.48,29360.0,184.39,184.84,184.18,184.48,29360.0
2021-10-26 15:00:00,184.49,184.79,184.42,184.65,31423.0,184.49,184.79,184.42,184.65,31423.0
2021-10-26 15:30:00,184.6,184.61,184.01,184.16,87306.0,184.6,184.61,184.01,184.16,87306.0
2021-10-27 09:30:00,184.39,184.96,181.92,182.16,77906.0,184.39,184.96,181.92,182.16,77906.0
2021-10-27 10:00:00,182.16,182.35,180.76,180.9,39296.0,182.16,182.35,180.76,180.9,39296.0
2021-10-27 10:30:00,181.06,181.71,180.39,181.35,50954.0,181.06,181.71,180.39,181.35,50954.0
2021-10-27 11:00:00,181.35,181.6,180.64,180.99,52963.0,181.35,181.6,180.64,180.99,52963.0
2021-10-27 11:30:00,180.92,181.58,180.75,181.54,25965.0,180.92,181.58,180.75,181.54,25965.0
2021-10-27 12:00:00,181.46,182.0,181.34,181.59,25653.0,181.46,182.0,181.34,181.59,25653.0
2021-10-27 12:30:00,181.58,181.73,181.31,181.53,30287.0,181.58,181.73,181.31,181.53,30287.0
2021-10-27 13:00:00,181.64,181.91,181.62,181.91,30368.0,181.64,181.91,181.62,181.91,30368.0
2021-10-27 13:30:00,181.94,182.18,181.67,181.81,36155.0,181.94,182.18,181.67,181.81,36155.0
2021-10-27 14:00:00,181.75,181.97,181.58,181.62,31558.0,181.75,181.97,181.58,181.62,31558.0
2021-10-27 14:30:00,181.58,181.86,181.47,181.62,20614.0,181.58,181.86,181.47,181.62,20614.0
2021-10-27 15:00:00,181.62,181.88,181.35,181.68,41860.0,181.62,181.88,181.35,181.68,41860.0
2021-10-27 15:30:00,181.76,181.93,180.81,180.94,131149.0,181.76,181.93,180.81,180.94,131149.0
2021-10-28 09:30:00,181.19,183.56,181.01,183.05,76116.0,181.19,183.56,181.01,183.05,76116.0
2021-10-28 10:00:00,183.13,183.83,182.12,182.66,45609.0,183.13,183.83,182.12,182.66,45609.0
2021-10-28 10:30:00,182.74,183.61,182.54,183.13,35719.0,182.74,183.61,182.54,183.13,35719.0
2021-10-28 11:00:00,183.19,183.58,182.82,183.37,34339.0,183.19,183.58,182.82,183.37,34339.0
2021-10-28 11:30:00,183.54,183.54,182.4,182.5,24923.0,183.54,183.54,182.4,182.5,24923.0
2021-10-28 12:00:00,182.46,182.77,181.97,182.06,35206.0,182.46,182.77,181.97,182.06,35206.0
2021-10-28 12:30:00,182.05,182.59,181.95,182.0,28778.0,182.05,182.59,181.95,182.0,28778.0
2021-10-28 13:00:00,182.12,182.41,182.09,182.28,38334.0,182.12,182.41,182.09,182.28,38334.0
2021-10-28 13:30:00,182.28,182.83,182.24,182.43,49410.0,182.28,182.83,182.24,182.43,49410.0
2021-10-28 14:00:00,182.43,183.14,182.25,182.25,199941.0,182.43,183.14,182.25,182.25,199941.0
2021-10-28 14:30:00,182.17,182.66,181.96,182.0,44979.0,182.17,182.66,181.96,182.0,44979.0
2021-10-28 15:00:00,182.0,182.1,181.7,182.0,33270.0,182.0,182.1,181.7,182.0,33270.0
2021-10-28 15:30:00,182.0,183.15,181.91,182.0,190113.0,182.0,183.15,181.91,182.0,190113.0
2021-10-29 09:30:00,181.65,183.55,180.66,183.06,88031.0,181.65,183.55,180.66,183.06,88031.0
2021-10-29 10:00:00,183.06,183.87,182.3,182.63,54760.0,183.06,183.87,182.3,182.63,54760.0
2021-10-29 10:30:00,182.71,183.52,182.57,183.13,55621.0,182.71,183.52,182.57,183.13,55621.0
2021-10-29 11:00:00,183.18,183.61,183.13,183.34,34916.0,183.18,183.61,183.13,183.34,34916.0
2021-10-29 11:30:00,183.35,184.17,183.3,183.72,55307.0,183.35,184.17,183.3,183.72,55307.0
2021-10-29 12:00:00,183.68,184.45,183.43,184.38,37274.0,183.68,184.45,183.43,184.38,37274.0
2021-10-29 12:30:00,184.34,184.35,183.68,183.8,27483.0,184.34,184.35,183.68,183.8,27483.0
2021-10-29 13:00:00,183.79,184.18,183.58,184.12,22800.0,183.79,184.18,183.58,184.12,22800.0
2021-10-29 13:30:00,184.09,184.59,183.93,184.32,62515.0,184.09,184.59,183.93,184.32,62515.0
2021-10-29 14:00:00,184.19,184.65,184.0,184.21,67159.0,184.19,184.65,184.0,184.21,67159.0
2021-10-29 14:30:00,184.17,184.78,184.12,184.62,53596.0,184.17,184.78,184.12,184.62,53596.0
2021-10-29 15:00:00,184.66,184.66,184.16,184.44,61956.0,184.66,184.66,184.16,184.44,61956.0
2021-10-29 15:30:00,184.43,185.91,184.29,184.89,179272.0,184.43,185.91,184.29,184.89,179272.0
2021-11-01 09:30:00,184.18,185.54,183.41,185.39,98755.0,184.18,185.54,183.41,185.39,98755.0
2021-11-01 10:00:00,185.33,185.72,185.01,185.55,34211.0,185.33,185.72,185.01,185.55,34211.0
2021-11-01 10:30:00,185.42,186.33,185.3,186.33,41278.0,185.42,186.33,185.3,186.33,41278.0
2021-11-01 11:00:00,186.43,186.74,185.76,186.14,40083.0,186.43,186.74,185.76,186.14,40083.0
2021-11-01 11:30:00,186.13,186.58,185.96,186.4,24970.0,186.13,186.58,185.96,186.4,24970.0
2021-11-01 12:00:00,186.36,186.68,185.75,185.87,27298.0,186.36,186.68,185.75,185.87,27298.0
2021-11-01 12:30:00,185.86,186.16,185.76,186.0,38987.0,185.86,186.16,185.76,186.0,38987.0
2021-11-01 13:00:00,186.03,186.54,186.02,186.16,22199.0,186.03,186.54,186.02,186.16,22199.0
2021-11-01 13:30:00,186.16,186.22,185.64,185.93,33728.0,186.16,186.22,185.64,185.93,33728.0
2021-11-01 14:00:00,185.9,185.94,185.14,185.58,42953.0,185.9,185.94,185.14,185.58,42953.0
2021-11-01 14:30:00,185.57,185.69,185.0,185.22,41222.0,185.57,185.69,185.0,185.22,41222.0
2021-11-01 15:00:00,185.27,185.7,185.25,185.61,28937.0,185.27,185.7,185.25,185.61,28937.0
2021-11-01 15:30:00,185.61,185.94,185.12,185.4,171131.0,185.61,185.94,185.12,185.4,171131.0
2021-11-02 09:30:00,185.66,185.67,181.35,182.35,116702.0,185.66,185.67,181.35,182.35,116702.0
2021-11-02 10:00:00,182.29,182.87,181.71,181.97,80618.0,182.29,182.87,181.71,181.97,80618.0
2021-11-02 10:30:00,182.0,182.47,181.4,182.1,96059.0,182.0,182.47,181.4,182.1,96059.0
2021-11-02 11:00:00,182.05,182.32,181.61,182.24,50300.0,182.05,182.32,181.61,182.24,50300.0
2021-11-02 11:30:00,182.27,182.56,181.91,182.28,66911.0,182.27,182.56,181.91,182.28,66911.0
2021-11-02 12:00:00,182.26,182.28,181.61,181.65,51505.0,182.26,182.28,181.61,181.65,51505.0
2021-11-02 12:30:00,181.69,181.76,181.15,181.32,58701.0,181.69,181.76,181.15,181.32,58701.0
2021-11-02 13:00:00,181.36,181.36,180.71,180.83,97998.0,181.36,181.36,180.71,180.83,97998.0
2021-11-02 13:30:00,180.8,181.13,180.73,181.06,64929.0,180.8,181.13,180.73,181.06,64929.0
2021-11-02 14:00:00,181.03,181.4,180.79,181.27,61777.0,181.03,181.4,180.79,181.27,61777.0
2021-11-02 14:30:00,181.28,181.83,181.25,181.35,67444.0,181.28,181.83,181.25,181.35,67444.0
2021-11-02 15:00:00,181.4,181.73,181.0,181.05,147157.0,181.4,181.73,181.0,181.05,147157.0
2021-11-02 15:30:00,180.99,181.74,180.78,181.4,334206.0,180.99,181.74,180.78,181.4,334206.0
2021-11-03 09:30:00,187.46,187.5,184.1,185.91,723791.0,187.46,187.5,184.1,185.91,723791.0
2021-11-03 10:00:00,186.02,187.62,185.94,187.51,211021.0,186.02,187.62,185.94,187.51,211021.0
2021-11-03 10:30:00,187.45,189.05,187.32,189.04,261056.0,187.45,189.05,187.32,189.04,261056.0
2021-11-03 11:00:00,189.05,190.75,188.98,190.16,178951.0,189.05,190.75,188.98,190.16,178951.0
2021-11-03 11:30:00,190.1,190.58,189.6,190.11,109207.0,190.1,190.58,189.6,190.11,109207.0
2021-11-03 12:00:00,190.08,190.25,189.08,189.22,99510.0,190.08,190.25,189.08,189.22,99510.0
2021-11-03 12:30:00,189.22,189.67,189.01,189.2,94690.0,189.22,189.67,189.01,189.2,94690.0
2021-11-03 13:00:00,189.17,189.63,188.95,189.62,48937.0,189.17,189.63,188.95,189.62,48937.0
2021-11-03 13:30:00,189.58,189.7,188.34,188.34,59998.0,189.58,189.7,188.34,188.34,59998.0
2021-11-03 14:00:00,188.36,189.6,187.91,188.48,137445.0,188.36,189.6,187.91,188.48,137445.0
2021-11-03 14:30:00,188.52,188.76,188.24,188.3,86596.0,188.52,188.76,188.24,188.3,86596.0
2021-11-03 15:00:00,188.31,188.34,187.0,187.25,124209.0,188.31,188.34,187.0,187.25,124209.0
2021-11-03 15:30:00,187.27,189.4,186.74,189.08,551949.0,187.27,189.4,186.74,189.08,551949.0
2021-11-04 09:30:00,189.2,189.91,188.3,189.56,149306.0,189.2,189.91,188.3,189.56,149306.0
2021-11-04 10:00:00,189.5,190.51,188.81,190.36,60792.0,189.5,190.51,188.81,190.36,60792.0
2021-11-04 10:30:00,190.37,191.35,190.22,191.16,97936.0,190.37,191.35,190.22,191.16,97936.0
2021-11-04 11:00:00,191.2,192.82,190.95,192.56,152158.0,191.2,192.82,190.95,192.56,152158.0
2021-11-04 11:30:00,192.56,192.93,191.9,192.03,94906.0,192.56,192.93,191.9,192.03,94906.0
2021-11-04 12:00:00,192.05,192.65,191.36,191.94,127807.0,192.05,192.65,191.36,191.94,127807.0
2021-11-04 12:30:00,191.93,193.61,191.93,193.51,122403.0,191.93,193.61,191.93,193.51,122403.0
2021-11-04 13:00:00,193.54,193.88,193.35,193.35,95179.0,193.54,193.88,193.35,193.35,95179.0
2021-11-04 13:30:00,193.38,193.67,192.78,193.42,65650.0,193.38,193.67,192.78,193.42,65650.0
2021-11-04 14:00:00,193.43,193.58,192.75,192.78,86319.0,193.43,193.58,192.75,192.78,86319.0
2021-11-04 14:30:00,192.85,193.28,192.68,192.87,112951.0,192.85,193.28,192.68,192.87,112951.0
2021-11-04 15:00:00,192.91,193.61,192.8,193.13,133219.0,192.91,193.61,192.8,193.13,133219.0
2021-11-04 15:30:00,193.15,194.41,193.09,194.21,490188.0,193.15,194.41,193.09,194.21,490188.0
2021-11-05 09:30:00,193.76,194.32,191.49,193.65,93206.0,193.76,194.32,191.49,193.65,93206.0
2021-11-05 10:00:00,193.44,193.67,191.48,193.25,132690.0,193.44,193.67,191.48,193.25,132690.0
2021-11-05 10:30:00,193.19,195.23,193.15,194.78,106584.0,193.19,195.23,193.15,194.78,106584.0
2021-11-05 11:00:00,194.78,194.84,194.14,194.73,77924.0,194.78,194.84,194.14,194.73,77924.0
2021-11-05 11:30:00,194.78,195.01,193.06,193.06,72662.0,194.78,195.01,193.06,193.06,72662.0
2021-11-05 12:00:00,192.95,193.31,192.45,193.19,63826.0,192.95,193.31,192.45,193.19,63826.0
2021-11-05 12:30:00,193.16,193.9,192.96,193.62,46593.0,193.16,193.9,192.96,193.62,46593.0
2021-11-05 13:00:00,193.65,193.65,192.69,192.95,49351.0,193.65,193.65,192.69,192.95,49351.0
2021-11-05 13:30:00,193.03,193.56,192.53,193.5,41766.0,193.03,193.56,192.53,193.5,41766.0
2021-11-05 14:00:00,193.52,193.81,193.33,193.57,45537.0,193.52,193.81,193.33,193.57,45537.0
2021-11-05 14:30:00,193.55,193.55,192.27,192.31,58113.0,193.55,193.55,192.27,192.31,58113.0
2021-11-05 15:00:00,192.31,192.32,191.83,191.88,135379.0,192.31,192.32,191.83,191.88,135379.0
2021-11-05 15:30:00,191.93,193.16,191.86,192.86,285982.0,191.93,193.16,191.86,192.86,285982.0
2021-11-08 09:30:00,192.99,194.17,191.5,194.17,102451.0,192.99,194.17,191.5,194.17,102451.0
2021-11-08 10:00:00,194.23,194.46,191.46,192.14,82700.0,194.23,194.46,191.46,192.14,82700.0
2021-11-08 10:30:00,192.06,192.75,191.36,191.39,75466.0,192.06,192.75,191.36,191.39,75466.0
2021-11-08 11:00:00,191.34,191.86,191.04,191.49,59118.0,191.34,191.86,191.04,191.49,59118.0
2021-11-08 11:30:00,191.5,191.84,191.2,191.5,37588.0,191.5,191.84,191.2,191.5,37588.0
2021-11-08 12:00:00,191.46,191.67,191.07,191.66,31563.0,191.46,191.67,191.07,191.66,31563.0
2021-11-08 12:30:00,191.68,191.7,191.08,191.27,34137.0,191.68,191.7,191.08,191.27,34137.0
2021-11-08 13:00:00,191.21,191.29,190.64,191.14,33258.0,191.21,191.29,190.64,191.14,33258.0
2021-11-08 13:30:00,191.09,191.6,191.0,191.42,46975.0,191.09,191.6,191.0,191.42,46975.0
2021-11-08 14:00:00,191.43,191.61,191.3,191.47,22157.0,191.43,191.61,191.3,191.47,22157.0
2021-11-08 14:30:00,191.47,191.76,191.43,191.54,22621.0,191.47,191.76,191.43,191.54,22621.0
2021-11-08 15:00:00,191.53,192.0,191.53,191.98,32726.0,191.53,192.0,191.53,191.98,32726.0
2021-11-08 15:30:00,191.93,192.53,191.91,192.26,120899.0,191.93,192.53,191.91,192.26,120899.0
2021-11-09 09:30:00,192.23,193.41,191.31,192.92,91674.0,192.23,193.41,191.31,192.92,91674.0
2021-11-09 10:00:00,192.92,192.96,191.54,192.08,54960.0,192.92,192.96,191.54,192.08,54960.0
2021-11-09 10:30:00,192.1,192.1,191.27,191.9,48600.0,192.1,192.1,191.27,191.9,48600.0
2021-11-09 11:00:00,191.9,192.0,191.29,191.7,46318.0,191.9,192.0,191.29,191.7,46318.0
2021-11-09 11:30:00,191.79,192.17,191.63,191.84,24220.0,191.79,192.17,191.63,191.84,24220.0
2021-11-09 12:00:00,191.77,192.05,191.15,191.76,26476.0,191.77,192.05,191.15,191.76,26476.0
2021-11-09 12:30:00,191.81,192.08,191.7,191.84,48164.0,191.81,192.08,191.7,191.84,48164.0
2021-11-09 13:00:00,191.84,192.26,191.61,191.72,43665.0,191.84,192.26,191.61,191.72,43665.0
2021-11-09 13:30:00,191.73,191.88,191.46,191.66,90971.0,191.73,191.88,191.46,191.66,90971.0
2021-11-09 14:00:00,191.58,191.74,190.6,190.65,44545.0,191.58,191.74,190.6,190.65,44545.0
2021-11-09 14:30:00,190.72,191.93,190.5,190.99,147014.0,190.72,191.93,190.5,190.99,147014.0
2021-11-09 15:00:00,190.92,191.04,190.31,190.6,82325.0,190.92,191.04,190.31,190.6,82325.0
2021-11-09 15:30:00,190.62,191.3,190.48,191.14,244812.0,190.62,191.3,190.48,191.14,244812.0
2021-11-10 09:30:00,191.01,192.61,190.79,191.28,87639.0,191.01,192.61,190.79,191.28,87639.0
2021-11-10 10:00:00,191.41,192.09,191.11,191.83,56527.0,191.41,192.09,191.11,191.83,56527.0
2021-11-10 10:30:00,191.72,191.9,191.13,191.13,28230.0,191.72,191.9,191.13,191.13,28230.0
2021-11-10 11:00:00,191.24,191.62,190.98,191.37,28877.0,191.24,191.62,190.98,191.37,28877.0
2021-11-10 11:30:00,191.45,191.76,191.15,191.22,24402.0,191.45,191.76,191.15,191.22,24402.0
2021-11-10 12:00:00,191.3,191.35,190.95,190.97,17774.0,191.3,191.35,190.95,190.97,17774.0
2021-11-10 12:30:00,191.03,191.09,190.67,190.88,28202.0,191.03,191.09,190.67,190.88,28202.0
2021-11-10 13:00:00,190.88,190.92,190.24,190.55,37803.0,190.88,190.92,190.24,190.55,37803.0
2021-11-10 13:30:00,190.56,190.67,190.15,190.4,26815.0,190.56,190.67,190.15,190.4,26815.0
2021-11-10 14:00:00,190.35,190.38,189.47,189.53,28870.0,190.35,190.38,189.47,189.53,28870.0
2021-11-10 14:30:00,189.53,189.58,188.42,188.73,63207.0,189.53,189.58,188.42,188.73,63207.0
2021-11-10 15:00:00,188.77,189.06,188.65,188.8,48097.0,188.77,189.06,188.65,188.8,48097.0
2021-11-10 15:30:00,188.81,188.82,187.51,187.91,209949.0,188.81,188.82,187.51,187.91,209949.0
2021-11-11 09:30:00,188.0,188.15,186.9,187.6,41534.0,188.0,188.15,186.9,187.6,41534.0
2021-11-11 10:00:00,187.62,187.8,186.08,187.02,36193.0,187.62,187.8,186.08,187.02,36193.0
2021-11-11 10:30:00,187.02,187.04,185.56,186.55,26613.0,187.02,187.04,185.56,186.55,26613.0
2021-11-11 11:00:00,186.55,186.55,185.9,186.26,58869.0,186.55,186.55,185.9,186.26,58869.0
2021-11-11 11:30:00,186.3,186.93,186.16,186.66,28924.0,186.3,186.93,186.16,186.66,28924.0
2021-11-11 12:00:00,186.68,186.68,185.83,186.27,21211.0,186.68,186.68,185.83,186.27,21211.0
2021-11-11 12:30:00,186.23,186.53,186.15,186.35,21911.0,186.23,186.53,186.15,186.35,21911.0
2021-11-11 13:00:00,186.43,186.43,185.45,185.91,36809.0,186.43,186.43,185.45,185.91,36809.0
2021-11-11 13:30:00,185.91,186.26,185.79,186.17,32136.0,185.91,186.26,185.79,186.17,32136.0
2021-11-11 14:00:00,186.14,186.58,186.01,186.3,31926.0,186.14,186.58,186.01,186.3,31926.0
2021-11-11 14:30:00,186.22,186.33,185.87,185.89,36827.0,186.22,186.33,185.87,185.89,36827.0
2021-11-11 15:00:00,185.87,186.05,185.73,186.02,35754.0,185.87,186.05,185.73,186.02,35754.0
2021-11-11 15:30:00,186.02,186.3,185.1,185.87,200468.0,186.02,186.3,185.1,185.87,200468.0
2021-11-12 09:30:00,186.7,187.79,186.7,186.99,82745.0,186.7,187.79,186.7,186.99,82745.0
2021-11-12 10:00:00,187.02,187.49,186.36,186.36,37392.0,187.02,187.49,186.36,186.36,37392.0
2021-11-12 10:30:00,186.42,186.97,186.27,186.59,29818.0,186.42,186.97,186.27,186.59,29818.0
2021-11-12 11:00:00,186.58,186.77,186.3,186.57,18365.0,186.58,186.77,186.3,186.57,18365.0
2021-11-12 11:30:00,186.68,186.77,186.14,186.39,17800.0,186.68,186.77,186.14,186.39,17800.0
2021-11-12 12:00:00,186.48,186.7,186.1,186.38,15901.0,186.48,186.7,186.1,186.38,15901.0
2021-11-12 12:30:00,186.35,186.55,186.12,186.14,14379.0,186.35,186.55,186.12,186.14,14379.0
2021-11-12 13:00:00,186.16,186.57,186.03,186.57,18477.0,186.16,186.57,186.03,186.57,18477.0
2021-11-12 13:30:00,186.56,187.29,186.55,187.16,18839.0,186.56,187.29,186.55,187.16,18839.0
2021-11-12 14:00:00,187.26,187.26,186.84,187.07,32895.0,187.26,187.26,186.84,187.07,32895.0
2021-11-12 14:30:00,187.04,187.37,186.94,187.28,19101.0,187.04,187.37,186.94,187.28,19101.0
2021-11-12 15:00:00,187.32,187.71,187.28,187.35,23737.0,187.32,187.71,187.28,187.35,23737.0
2021-11-12 15:30:00,187.38,187.59,186.86,187.17,92551.0,187.38,187.59,186.86,187.17,92551.0
2021-11-15 09:30:00,187.29,187.5,186.11,186.8,51443.0,187.29,187.5,186.11,186.8,51443.0
2021-11-15 10:00:00,186.79,187.08,186.45,187.08,27176.0,186.79,187.08,186.45,187.08,27176.0
2021-11-15 10:30:00,187.02,187.33,186.7,187.22,16850.0,187.02,187.33,186.7,187.22,16850.0
2021-11-15 11:00:00,187.29,187.84,187.21,187.34,24494.0,187.29,187.84,187.21,187.34,24494.0
2021-11-15 11:30:00,187.28,187.55,187.04,187.4,46419.0,187.28,187.55,187.04,187.4,46419.0
2021-11-15 12:00:00,187.44,187.47,187.25,187.25,17429.0,187.44,187.47,187.25,187.25,17429.0
2021-11-15 12:30:00,187.31,187.47,187.24,187.47,18739.0,187.31,187.47,187.24,187.47,18739.0
2021-11-15 13:00:00,187.44,187.84,187.26,187.5,21190.0,187.44,187.84,187.26,187.5,21190.0
2021-11-15 13:30:00,187.55,187.67,187.5,187.64,25169.0,187.55,187.67,187.5,187.64,25169.0
2021-11-15 14:00:00,187.64,187.92,187.58,187.9,30568.0,187.64,187.92,187.58,187.9,30568.0
2021-11-15 14:30:00,187.83,187.9,187.55,187.58,39989.0,187.83,187.9,187.55,187.58,39989.0
2021-11-15 15:00:00,187.57,187.75,187.4,187.5,25240.0,187.57,187.75,187.4,187.5,25240.0
2021-11-15 15:30:00,187.49,187.54,186.59,186.86,128483.0,187.49,187.54,186.59,186.86,128483.0
2021-11-16 09:30:00,186.45,188.68,185.58,188.03,71361.0,186.45,188.68,185.58,188.03,71361.0
2021-11-16 10:00:00,188.0,188.82,187.75,187.96,37695.0,188.0,188.82,187.75,187.96,37695.0
2021-11-16 10:30:00,187.81,187.83,185.89,185.93,22038.0,187.81,187.83,185.89,185.93,22038.0
2021-11-16 11:00:00,185.89,186.36,185.75,186.13,28581.0,185.89,186.36,185.75,186.13,28581.0
2021-11-16 11:30:00,186.24,186.87,186.09,186.78,26664.0,186.24,186.87,186.09,186.78,26664.0
2021-11-16 12:00:00,186.78,187.72,186.71,187.64,41005.0,186.78,187.72,186.71,187.64,41005.0
2021-11-16 12:30:00,187.6,188.08,187.41,187.65,41116.0,187.6,188.08,187.41,187.65,41116.0
2021-11-16 13:00:00,187.65,188.0,187.64,187.98,29092.0,187.65,188.0,187.64,187.98,29092.0
2021-11-16 13:30:00,188.01,188.39,188.0,188.34,39630.0,188.01,188.39,188.0,188.34,39630.0
2021-11-16 14:00:00,188.39,188.71,188.13,188.17,43784.0,188.39,188.71,188.13,188.17,43784.0
2021-11-16 14:30:00,188.25,188.87,188.18,188.4,112834.0,188.25,188.87,188.18,188.4,112834.0
2021-11-16 15:00:00,188.45,188.52,187.55,187.84,45029.0,188.45,188.52,187.55,187.84,45029.0
2021-11-16 15:30:00,187.83,188.64,187.78,188.34,225282.0,187.83,188.64,187.78,188.34,225282.0
2021-11-17 09:30:00,188.63,197.76,187.12,196.81,526087.0,188.63,197.76,187.12,196.81,526087.0
2021-11-17 10:00:00,197.26,198.53,188.54,189.22,661683.0,197.26,198.53,188.54,189.22,661683.0
2021-11-17 10:30:00,189.23,190.23,188.61,189.0,102184.0,189.23,190.23,188.61,189.0,102184.0
2021-11-17 11:00:00,189.0,190.09,188.35,189.52,62057.0,189.0,190.09,188.35,189.52,62057.0
2021-11-17 11:30:00,189.53,190.08,189.25,189.33,30106.0,189.53,190.08,189.25,189.33,30106.0
2021-11-17 12:00:00,189.4,189.81,188.83,188.86,48884.0,189.4,189.81,188.83,188.86,48884.0
2021-11-17 12:30:00,188.85,189.57,188.57,189.21,63771.0,188.85,189.57,188.57,189.21,63771.0
2021-11-17 13:00:00,189.23,189.46,188.82,189.36,40504.0,189.23,189.46,188.82,189.36,40504.0
2021-11-17 13:30:00,189.29,189.29,188.9,188.9,25428.0,189.29,189.29,188.9,188.9,25428.0
2021-11-17 14:00:00,188.95,189.17,187.92,188.07,31947.0,188.95,189.17,187.92,188.07,31947.0
2021-11-17 14:30:00,188.0,188.55,187.68,188.55,32026.0,188.0,188.55,187.68,188.55,32026.0
2021-11-17 15:00:00,188.62,189.05,188.51,188.61,48044.0,188.62,189.05,188.51,188.61,48044.0
2021-11-17 15:30:00,188.61,188.69,188.0,188.4,159702.0,188.61,188.69,188.0,188.4,159702.0
2021-11-18 09:30:00,188.36,189.48,186.1,187.31,117454.0,188.36,189.48,186.1,187.31,117454.0
2021-11-18 10:00:00,187.37,187.43,185.55,186.35,58288.0,187.37,187.43,185.55,186.35,58288.0
2021-11-18 10:30:00,186.38,186.83,185.45,185.56,60452.0,186.38,186.83,185.45,185.56,60452.0
2021-11-18 11:00:00,185.66,186.05,184.89,185.31,104966.0,185.66,186.05,184.89,185.31,104966.0
2021-11-18 11:30:00,185.35,185.94,185.28,185.67,45842.0,185.35,185.94,185.28,185.67,45842.0
2021-11-18 12:00:00,185.65,185.94,185.42,185.76,29825.0,185.65,185.94,185.42,185.76,29825.0
2021-11-18 12:30:00,185.85,186.6,185.63,186.39,32111.0,185.85,186.6,185.63,186.39,32111.0
2021-11-18 13:00:00,186.45,187.37,186.35,186.71,51658.0,186.45,187.37,186.35,186.71,51658.0
2021-11-18 13:30:00,186.79,186.98,186.53,186.62,78331.0,186.79,186.98,186.53,186.62,78331.0
2021-11-18 14:00:00,186.55,186.55,185.65,185.94,44799.0,186.55,186.55,185.65,185.94,44799.0
2021-11-18 14:30:00,185.95,186.35,185.74,185.84,41353.0,185.95,186.35,185.74,185.84,41353.0
2021-11-18 15:00:00,185.82,186.08,185.56,185.77,50810.0,185.82,186.08,185.56,185.77,50810.0
2021-11-18 15:30:00,185.74,185.9,185.33,185.41,186074.0,185.74,185.9,185.33,185.41,186074.0
2021-11-19 09:30:00,185.15,185.22,181.02,181.95,207877.0,185.15,185.22,181.02,181.95,207877.0
2021-11-19 10:00:00,181.95,183.23,181.56,182.81,125494.0,181.95,183.23,181.56,182.81,125494.0
2021-11-19 10:30:00,182.84,183.28,182.15,182.69,71221.0,182.84,183.28,182.15,182.69,71221.0
2021-11-19 11:00:00,182.68,182.99,182.26,182.75,55140.0,182.68,182.99,182.26,182.75,55140.0
2021-11-19 11:30:00,182.71,183.21,182.08,182.09,39702.0,182.71,183.21,182.08,182.09,39702.0
2021-11-19 12:00:00,182.08,182.57,181.92,182.47,36165.0,182.08,182.57,181.92,182.47,36165.0
2021-11-19 12:30:00,182.5,183.26,182.41,183.21,45770.0,182.5,183.26,182.41,183.21,45770.0
2021-11-19 13:00:00,183.17,183.3,182.69,182.92,36196.0,183.17,183.3,182.69,182.92,36196.0
2021-11-19 13:30:00,182.89,183.23,182.44,182.78,26892.0,182.89,183.23,182.44,182.78,26892.0
2021-11-19 14:00:00,182.87,183.45,182.75,183.2,24223.0,182.87,183.45,182.75,183.2,24223.0
2021-11-19 14:30:00,183.18,183.36,182.48,182.93,28839.0,183.18,183.36,182.48,182.93,28839.0
2021-11-19 15:00:00,182.94,183.51,182.9,183.36,36037.0,182.94,183.51,182.9,183.36,36037.0
2021-11-19 15:30:00,183.34,183.42,182.83,182.85,119230.0,183.34,183.42,182.83,182.85,119230.0
2021-11-22 09:30:00,182.65,182.69,180.15,182.29,72263.0,182.65,182.69,180.15,182.29,72263.0
2021-11-22 10:00:00,182.4,182.74,182.0,182.37,21400.0,182.4,182.74,182.0,182.37,21400.0
2021-11-22 10:30:00,182.45,183.47,182.39,182.57,34224.0,182.45,183.47,182.39,182.57,34224.0
2021-11-22 11:00:00,182.57,183.24,182.08,183.24,25124.0,182.57,183.24,182.08,183.24,25124.0
2021-11-22 11:30:00,183.24,183.5,182.78,183.34,28742.0,183.24,183.5,182.78,183.34,28742.0
2021-11-22 12:00:00,183.34,183.65,182.44,182.82,44729.0,183.34,183.65,182.44,182.82,44729.0
2021-11-22 12:30:00,182.84,183.16,182.5,182.83,29846.0,182.84,183.16,182.5,182.83,29846.0
2021-11-22 13:00:00,182.86,183.03,182.51,182.84,21850.0,182.86,183.03,182.51,182.84,21850.0
2021-11-22 13:30:00,182.79,182.79,182.42,182.67,37920.0,182.79,182.79,182.42,182.67,37920.0
2021-11-22 14:00:00,182.6,182.97,182.46,182.62,92333.0,182.6,182.97,182.46,182.62,92333.0
2021-11-22 14:30:00,182.62,182.98,182.5,182.75,49837.0,182.62,182.98,182.5,182.75,49837.0
2021-11-22 15:00:00,182.74,182.78,182.39,182.52,33096.0,182.74,182.78,182.39,182.52,33096.0
2021-11-22 15:30:00,182.49,182.59,181.44,181.51,132487.0,182.49,182.59,181.44,181.51,132487.0
2021-11-23 09:30:00,181.05,182.5,179.96,181.87,55561.0,181.05,182.5,179.96,181.87,55561.0
2021-11-23 10:00:00,181.75,182.28,180.23,180.45,36720.0,181.75,182.28,180.23,180.45,36720.0
2021-11-23 10:30:00,180.31,181.05,179.98,180.91,69868.0,180.31,181.05,179.98,180.91,69868.0
2021-11-23 11:00:00,180.99,182.15,180.3,181.84,67922.0,180.99,182.15,180.3,181.84,67922.0
2021-11-23 11:30:00,181.94,182.89,181.65,182.89,150947.0,181.94,182.89,181.65,182.89,150947.0
2021-11-23 12:00:00,182.87,183.2,182.42,183.15,150892.0,182.87,183.2,182.42,183.15,150892.0
2021-11-23 12:30:00,183.2,183.83,182.8,183.09,75052.0,183.2,183.83,182.8,183.09,75052.0
2021-11-23 13:00:00,183.16,184.26,183.09,184.2,43154.0,183.16,184.26,183.09,184.2,43154.0
2021-11-23 13:30:00,184.19,184.85,183.56,183.96,74641.0,184.19,184.85,183.56,183.96,74641.0
2021-11-23 14:00:00,183.98,184.93,183.9,184.58,92179.0,183.98,184.93,183.9,184.58,92179.0
2021-11-23 14:30:00,184.58,185.1,184.26,185.06,56297.0,184.58,185.1,184.26,185.06,56297.0
2021-11-23 15:00:00,185.04,185.4,184.54,184.91,88171.0,185.04,185.4,184.54,184.91,88171.0
2021-11-23 15:30:00,184.91,187.07,184.9,186.88,487163.0,184.91,187.07,184.9,186.88,487163.0
2021-11-24 09:30:00,187.55,188.33,186.18,187.76,150424.0,187.55,188.33,186.18,187.76,150424.0
2021-11-24 10:00:00,187.65,187.74,186.19,186.8,98094.0,187.65,187.74,186.19,186.8,98094.0
2021-11-24 10:30:00,186.84,187.25,185.25,186.67,91504.0,186.84,187.25,185.25,186.67,91504.0
2021-11-24 11:00:00,186.67,187.02,186.14,186.41,117740.0,186.67,187.02,186.14,186.41,117740.0
2021-11-24 11:30:00,186.41,186.91,185.94,186.71,66668.0,186.41,186.91,185.94,186.71,66668.0
2021-11-24 12:00:00,186.71,186.71,185.63,185.68,69153.0,186.71,186.71,185.63,185.68,69153.0
2021-11-24 12:30:00,185.68,185.92,185.4,185.58,60972.0,185.68,185.92,185.4,185.58,60972.0
2021-11-24 13:00:00,185.58,186.18,185.47,186.18,62857.0,185.58,186.18,185.47,186.18,62857.0
2021-11-24 13:30:00,186.12,186.2,185.63,185.97,46706.0,186.12,186.2,185.63,185.97,46706.0
2021-11-24 14:00:00,185.97,185.97,185.01,185.06,49175.0,185.97,185.97,185.01,185.06,49175.0
2021-11-24 14:30:00,185.02,185.39,184.71,185.28,56557.0,185.02,185.39,184.71,185.28,56557.0
2021-11-24 15:00:00,185.22,186.05,185.01,186.05,71870.0,185.22,186.05,185.01,186.05,71870.0
2021-11-24 15:30:00,186.01,186.63,184.96,186.3,654069.0,186.01,186.63,184.96,186.3,654069.0
2021-11-26 09:30:00,187.62,189.8,184.87,185.43,140670.0,187.62,189.8,184.87,185.43,140670.0
2021-11-26 10:00:00,185.27,185.43,184.17,184.35,72445.0,185.27,185.43,184.17,184.35,72445.0
2021-11-26 10:30:00,184.47,185.34,183.92,184.27,45360.0,184.47,185.34,183.92,184.27,45360.0
2021-11-26 11:00:00,184.21,184.38,183.7,184.16,49450.0,184.21,184.38,183.7,184.16,49450.0
2021-11-26 11:30:00,184.12,185.1,183.61,184.06,72164.0,184.12,185.1,183.61,184.06,72164.0
2021-11-26 12:00:00,184.16,185.36,184.0,185.07,56360.0,184.16,185.36,184.0,185.07,56360.0
2021-11-26 12:30:00,185.11,185.41,182.66,183.59,139143.0,185.11,185.41,182.66,183.59,139143.0
2021-11-29 09:30:00,187.45,187.91,185.46,187.51,211598.0,187.45,187.91,185.46,187.51,211598.0
2021-11-29 10:00:00,187.39,188.49,187.12,187.48,139798.0,187.39,188.49,187.12,187.48,139798.0
2021-11-29 10:30:00,187.46,188.29,187.06,187.7,86979.0,187.46,188.29,187.06,187.7,86979.0
2021-11-29 11:00:00,187.7,189.24,187.7,189.21,86563.0,187.7,189.24,187.7,189.21,86563.0
2021-11-29 11:30:00,189.13,190.16,189.09,190.16,109289.0,189.13,190.16,189.09,190.16,109289.0
2021-11-29 12:00:00,190.14,191.26,189.6,191.23,134785.0,190.14,191.26,189.6,191.23,134785.0
2021-11-29 12:30:00,191.19,191.46,190.69,191.23,109393.0,191.19,191.46,190.69,191.23,109393.0
2021-11-29 13:00:00,191.26,191.52,190.9,191.34,96675.0,191.26,191.52,190.9,191.34,96675.0
2021-11-29 13:30:00,191.38,191.67,190.99,191.67,186316.0,191.38,191.67,190.99,191.67,186316.0
2021-11-29 14:00:00,191.69,192.36,191.5,191.8,128551.0,191.69,192.36,191.5,191.8,128551.0
2021-11-29 14:30:00,191.84,192.14,190.51,190.51,210082.0,191.84,192.14,190.51,190.51,210082.0
2021-11-29 15:00:00,190.58,191.19,190.14,190.96,76601.0,190.58,191.19,190.14,190.96,76601.0
2021-11-29 15:30:00,190.92,190.99,189.88,190.11,271279.0,190.92,190.99,189.88,190.11,271279.0
2021-11-30 09:30:00,189.36,190.99,188.4,190.51,102295.0,189.36,190.99,188.4,190.51,102295.0
2021-11-30 10:00:00,190.51,192.2,190.51,192.14,106043.0,190.51,192.2,190.51,192.14,106043.0
2021-11-30 10:30:00,192.07,192.62,190.53,191.11,185582.0,192.07,192.62,190.53,191.11,185582.0
2021-11-30 11:00:00,191.02,191.5,190.42,191.16,204055.0,191.02,191.5,190.42,191.16,204055.0
2021-11-30 11:30:00,191.16,191.17,188.94,189.33,154303.0,191.16,191.17,188.94,189.33,154303.0
2021-11-30 12:00:00,189.32,189.5,188.95,189.12,62978.0,189.32,189.5,188.95,189.12,62978.0
2021-11-30 12:30:00,189.13,189.2,188.06,188.47,61709.0,189.13,189.2,188.06,188.47,61709.0
2021-11-30 13:00:00,188.56,188.59,187.8,188.0,37928.0,188.56,188.59,187.8,188.0,37928.0
2021-11-30 13:30:00,188.0,188.15,187.64,187.7,31727.0,188.0,188.15,187.64,187.7,31727.0
2021-11-30 14:00:00,187.74,188.05,186.7,187.05,40879.0,187.74,188.05,186.7,187.05,40879.0
2021-11-30 14:30:00,187.06,187.42,186.45,187.03,47479.0,187.06,187.42,186.45,187.03,47479.0
2021-11-30 15:00:00,187.16,187.65,186.96,187.27,52417.0,187.16,187.65,186.96,187.27,52417.0
2021-11-30 15:30:00,187.22,187.52,186.26,186.94,232718.0,187.22,187.52,186.26,186.94,232718.0
2021-12-01 09:30:00,195.89,197.77,194.1,196.24,414672.0,195.89,197.77,194.1,196.24,414672.0
2021-12-01 10:00:00,196.16,198.25,195.54,197.91,234210.0,196.16,198.25,195.54,197.91,234210.0
2021-12-01 10:30:00,197.87,201.16,197.85,200.97,409428.0,197.87,201.16,197.85,200.97,409428.0
2021-12-01 11:00:00,200.88,205.86,200.69,203.27,752395.0,200.88,205.86,200.69,203.27,752395.0
2021-12-01 11:30:00,203.35,203.64,202.0,202.0,271177.0,203.35,203.64,202.0,202.0,271177.0
2021-12-01 12:00:00,202.0,203.33,201.33,201.36,331844.0,202.0,203.33,201.33,201.36,331844.0
2021-12-01 12:30:00,201.42,202.05,200.97,200.99,110823.0,201.42,202.05,200.97,200.99,110823.0
2021-12-01 13:00:00,201.05,202.14,200.95,201.83,207055.0,201.05,202.14,200.95,201.83,207055.0
2021-12-01 13:30:00,201.61,202.81,201.43,202.62,205271.0,201.61,202.81,201.43,202.62,205271.0
2021-12-01 14:00:00,202.58,203.92,202.29,203.61,238049.0,202.58,203.92,202.29,203.61,238049.0
2021-12-01 14:30:00,203.68,204.1,202.81,203.79,280782.0,203.68,204.1,202.81,203.79,280782.0
2021-12-01 15:00:00,203.82,204.11,201.71,201.87,391653.0,203.82,204.11,201.71,201.87,391653.0
2021-12-01 15:30:00,201.86,205.12,201.83,205.11,1085256.0,201.86,205.12,201.83,205.11,1085256.0
2021-12-02 09:30:00,202.2,204.78,201.51,203.09,258307.0,202.2,204.78,201.51,203.09,258307.0
2021-12-02 10:00:00,203.01,204.13,202.73,204.0,208459.0,203.01,204.13,202.73,204.0,208459.0
2021-12-02 10:30:00,204.0,205.3,203.4,205.06,142927.0,204.0,205.3,203.4,205.06,142927.0
2021-12-02 11:00:00,205.05,206.19,204.7,205.73,114560.0,205.05,206.19,204.7,205.73,114560.0
2021-12-02 11:30:00,205.78,207.5,205.27,207.46,179738.0,205.78,207.5,205.27,207.46,179738.0
2021-12-02 12:00:00,207.47,207.69,206.61,207.2,159223.0,207.47,207.69,206.61,207.2,159223.0
2021-12-02 12:30:00,207.25,207.95,206.16,207.04,165761.0,207.25,207.95,206.16,207.04,165761.0
2021-12-02 13:00:00,206.88,208.16,206.32,206.8,95966.0,206.88,208.16,206.32,206.8,95966.0
2021-12-02 13:30:00,206.9,207.11,204.81,205.7,146574.0,206.9,207.11,204.81,205.7,146574.0
2021-12-02 14:00:00,205.75,205.75,204.12,204.39,74522.0,205.75,205.75,204.12,204.39,74522.0
2021-12-02 14:30:00,204.36,205.37,204.09,204.78,71904.0,204.36,205.37,204.09,204.78,71904.0
2021-12-02 15:00:00,204.88,205.23,203.93,204.19,70094.0,204.88,205.23,203.93,204.19,70094.0
2021-12-02 15:30:00,204.2,204.65,203.81,204.58,217803.0,204.2,204.65,203.81,204.58,217803.0
2021-12-03 09:30:00,205.78,205.78,203.75,204.79,78565.0,205.78,205.78,203.75,204.79,78565.0
2021-12-03 10:00:00,204.68,204.88,203.36,204.68,97383.0,204.68,204.88,203.36,204.68,97383.0
2021-12-03 10:30:00,204.64,205.05,204.15,204.45,115082.0,204.64,205.05,204.15,204.45,115082.0
2021-12-03 11:00:00,204.47,204.98,203.3,204.88,119722.0,204.47,204.98,203.3,204.88,119722.0
2021-12-03 11:30:00,204.89,206.43,204.72,205.71,88078.0,204.89,206.43,204.72,205.71,88078.0
2021-12-03 12:00:00,205.7,205.83,203.69,204.97,114155.0,205.7,205.83,203.69,204.97,114155.0
2021-12-03 12:30:00,204.86,205.67,204.36,205.17,87686.0,204.86,205.67,204.36,205.17,87686.0
2021-12-03 13:00:00,205.13,205.82,205.0,205.12,46780.0,205.13,205.82,205.0,205.12,46780.0
2021-12-03 13:30:00,205.17,205.49,204.71,204.78,63410.0,205.17,205.49,204.71,204.78,63410.0
2021-12-03 14:00:00,204.72,205.14,203.22,203.78,220796.0,204.72,205.14,203.22,203.78,220796.0
2021-12-03 14:30:00,203.81,203.81,202.37,202.65,73772.0,203.81,203.81,202.37,202.65,73772.0
2021-12-03 15:00:00,202.72,203.37,202.29,202.94,82364.0,202.72,203.37,202.29,202.94,82364.0
2021-12-03 15:30:00,202.97,203.95,202.0,203.77,216577.0,202.97,203.95,202.0,203.77,216577.0
2021-12-06 09:30:00,203.73,206.88,203.73,204.42,117345.0,203.73,206.88,203.73,204.42,117345.0
2021-12-06 10:00:00,204.45,204.79,203.04,204.62,118949.0,204.45,204.79,203.04,204.62,118949.0
2021-12-06 10:30:00,204.54,205.26,204.1,204.69,120717.0,204.54,205.26,204.1,204.69,120717.0
2021-12-06 11:00:00,204.84,205.57,203.69,204.17,109661.0,204.84,205.57,203.69,204.17,109661.0
2021-12-06 11:30:00,204.27,204.49,203.3,203.89,94078.0,204.27,204.49,203.3,203.89,94078.0
2021-12-06 12:00:00,203.88,204.96,203.82,204.57,60955.0,203.88,204.96,203.82,204.57,60955.0
2021-12-06 12:30:00,204.57,205.56,204.24,205.45,78912.0,204.57,205.56,204.24,205.45,78912.0
2021-12-06 13:00:00,205.53,205.7,205.0,205.16,35525.0,205.53,205.7,205.0,205.16,35525.0
2021-12-06 13:30:00,205.18,205.45,204.45,204.54,46466.0,205.18,205.45,204.45,204.54,46466.0
2021-12-06 14:00:00,204.55,204.98,204.12,204.85,42120.0,204.55,204.98,204.12,204.85,42120.0
2021-12-06 14:30:00,204.94,205.0,204.08,204.28,49073.0,204.94,205.0,204.08,204.28,49073.0
2021-12-06 15:00:00,204.38,205.05,204.28,204.51,34815.0,204.38,205.05,204.28,204.51,34815.0
2021-12-06 15:30:00,204.57,205.08,204.18,205.06,172723.0,204.57,205.08,204.18,205.06,172723.0
2021-12-07 09:30:00,205.54,205.73,203.13,205.32,150310.0,205.54,205.73,203.13,205.32,150310.0
2021-12-07 10:00:00,205.3,205.41,204.24,204.84,111660.0,205.3,205.41,204.24,204.84,111660.0
2021-12-07 10:30:00,204.91,205.39,204.7,204.94,78110.0,204.91,205.39,204.7,204.94,78110.0
2021-12-07 11:00:00,204.94,205.18,204.03,204.06,65430.0,204.94,205.18,204.03,204.06,65430.0
2021-12-07 11:30:00,204.28,205.23,204.26,204.89,42692.0,204.28,205.23,204.26,204.89,42692.0
2021-12-07 12:00:00,204.92,204.92,203.65,204.58,44183.0,204.92,204.92,203.65,204.58,44183.0
2021-12-07 12:30:00,204.65,205.08,204.38,204.56,31738.0,204.65,205.08,204.38,204.56,31738.0
2021-12-07 13:00:00,204.51,204.51,203.98,204.03,28439.0,204.51,204.51,203.98,204.03,28439.0
2021-12-07 13:30:00,204.03,204.18,203.75,203.75,57875.0,204.03,204.18,203.75,203.75,57875.0
2021-12-07 14:00:00,203.79,204.0,203.37,203.72,114778.0,203.79,204.0,203.37,203.72,114778.0
2021-12-07 14:30:00,203.79,204.26,203.57,204.22,51048.0,203.79,204.26,203.57,204.22,51048.0
2021-12-07 15:00:00,204.13,204.45,203.7,204.4,73457.0,204.13,204.45,203.7,204.4,73457.0
2021-12-07 15:30:00,204.43,205.43,204.03,205.43,221007.0,204.43,205.43,204.03,205.43,221007.0
2021-12-08 09:30:00,205.27,206.0,203.75,205.41,77401.0,205.27,206.0,203.75,205.41,77401.0
2021-12-08 10:00:00,205.21,205.21,203.73,204.02,38208.0,205.21,205.21,203.73,204.02,38208.0
2021-12-08 10:30:00,203.94,204.81,203.88,204.43,31527.0,203.94,204.81,203.88,204.43,31527.0
2021-12-08 11:00:00,204.33,204.81,204.09,204.72,25626.0,204.33,204.81,204.09,204.72,25626.0
2021-12-08 11:30:00,204.66,205.64,204.52,205.45,28673.0,204.66,205.64,204.52,205.45,28673.0
2021-12-08 12:00:00,205.45,205.81,205.13,205.64,26854.0,205.45,205.81,205.13,205.64,26854.0
2021-12-08 12:30:00,205.65,206.77,205.45,206.5,36886.0,205.65,206.77,205.45,206.5,36886.0
2021-12-08 13:00:00,206.53,206.79,206.23,206.75,34030.0,206.53,206.79,206.23,206.75,34030.0
2021-12-08 13:30:00,206.72,206.88,206.33,206.37,32340.0,206.72,206.88,206.33,206.37,32340.0
2021-12-08 14:00:00,206.42,206.49,205.82,205.9,33571.0,206.42,206.49,205.82,205.9,33571.0
2021-12-08 14:30:00,205.92,206.74,205.92,206.65,40288.0,205.92,206.74,205.92,206.65,40288.0
2021-12-08 15:00:00,206.62,206.8,206.24,206.53,49715.0,206.62,206.8,206.24,206.53,49715.0
2021-12-08 15:30:00,206.5,206.74,205.51,206.62,170077.0,206.5,206.74,205.51,206.62,170077.0
2021-12-09 09:30:00,207.96,209.0,205.84,207.63,77680.0,207.96,209.0,205.84,207.63,77680.0
2021-12-09 10:00:00,207.8,208.26,206.58,207.11,27530.0,207.8,208.26,206.58,207.11,27530.0
2021-12-09 10:30:00,207.03,207.91,206.54,207.7,66085.0,207.03,207.91,206.54,207.7,66085.0
2021-12-09 11:00:00,207.75,207.92,206.94,207.57,43747.0,207.75,207.92,206.94,207.57,43747.0
2021-12-09 11:30:00,207.38,207.98,207.0,207.8,32098.0,207.38,207.98,207.0,207.8,32098.0
2021-12-09 12:00:00,207.9,207.91,207.25,207.27,22625.0,207.9,207.91,207.25,207.27,22625.0
2021-12-09 12:30:00,207.22,207.98,206.97,207.65,32736.0,207.22,207.98,206.97,207.65,32736.0
2021-12-09 13:00:00,207.7,208.13,207.42,208.08,31227.0,207.7,208.13,207.42,208.08,31227.0
2021-12-09 13:30:00,208.13,208.27,207.45,207.84,51675.0,208.13,208.27,207.45,207.84,51675.0
2021-12-09 14:00:00,207.85,208.23,207.8,208.08,53289.0,207.85,208.23,207.8,208.08,53289.0
2021-12-09 14:30:00,208.07,208.3,207.82,208.13,71201.0,208.07,208.3,207.82,208.13,71201.0
2021-12-09 15:00:00,208.13,208.69,207.3,207.3,142577.0,208.13,208.69,207.3,207.3,142577.0
2021-12-09 15:30:00,207.33,208.59,207.22,208.45,292085.0,207.33,208.59,207.22,208.45,292085.0
2021-12-10 09:30:00,206.7,208.34,204.11,208.34,114393.0,206.7,208.34,204.11,208.34,114393.0
2021-12-10 10:00:00,208.28,208.42,206.64,208.16,37182.0,208.28,208.42,206.64,208.16,37182.0
2021-12-10 10:30:00,208.21,208.28,206.61,206.93,28023.0,208.21,208.28,206.61,206.93,28023.0
2021-12-10 11:00:00,206.92,207.3,206.19,207.17,41379.0,206.92,207.3,206.19,207.17,41379.0
2021-12-10 11:30:00,207.18,207.89,206.93,207.79,25250.0,207.18,207.89,206.93,207.79,25250.0
2021-12-10 12:00:00,207.67,208.0,207.32,207.4,19505.0,207.67,208.0,207.32,207.4,19505.0
2021-12-10 12:30:00,207.4,207.78,207.05,207.66,18766.0,207.4,207.78,207.05,207.66,18766.0
2021-12-10 13:00:00,207.63,207.91,207.49,207.53,17153.0,207.63,207.91,207.49,207.53,17153.0
2021-12-10 13:30:00,207.59,207.62,207.09,207.16,23379.0,207.59,207.62,207.09,207.16,23379.0
2021-12-10 14:00:00,207.15,207.57,207.0,207.54,53495.0,207.15,207.57,207.0,207.54,53495.0
2021-12-10 14:30:00,207.56,207.98,207.35,207.47,30711.0,207.56,207.98,207.35,207.47,30711.0
2021-12-10 15:00:00,207.53,207.57,207.03,207.26,45039.0,207.53,207.57,207.03,207.26,45039.0
2021-12-10 15:30:00,207.3,208.08,207.14,208.05,154434.0,207.3,208.08,207.14,208.05,154434.0
2021-12-13 09:30:00,208.5,208.87,205.14,206.13,133286.0,208.5,208.87,205.14,206.13,133286.0
2021-12-13 10:00:00,206.08,207.76,206.0,206.97,50942.0,206.08,207.76,206.0,206.97,50942.0
2021-12-13 10:30:00,207.01,207.69,206.64,207.32,33720.0,207.01,207.69,206.64,207.32,33720.0
2021-12-13 11:00:00,207.29,207.84,206.85,207.63,31162.0,207.29,207.84,206.85,207.63,31162.0
2021-12-13 11:30:00,207.6,208.21,207.35,207.58,29798.0,207.6,208.21,207.35,207.58,29798.0
2021-12-13 12:00:00,207.49,207.49,206.77,207.04,26022.0,207.49,207.49,206.77,207.04,26022.0
2021-12-13 12:30:00,207.04,207.81,206.99,207.54,41743.0,207.04,207.81,206.99,207.54,41743.0
2021-12-13 13:00:00,207.54,207.87,207.15,207.43,27147.0,207.54,207.87,207.15,207.43,27147.0
2021-12-13 13:30:00,207.5,207.79,207.08,207.2,128719.0,207.5,207.79,207.08,207.2,128719.0
2021-12-13 14:00:00,207.1,207.6,206.9,207.52,67626.0,207.1,207.6,206.9,207.52,67626.0
2021-12-13 14:30:00,207.55,208.33,207.35,208.12,50569.0,207.55,208.33,207.35,208.12,50569.0
2021-12-13 15:00:00,208.06,208.66,207.92,208.21,39262.0,208.06,208.66,207.92,208.21,39262.0
2021-12-13 15:30:00,208.26,208.76,207.98,208.33,180287.0,208.26,208.76,207.98,208.33,180287.0
2021-12-14 09:30:00,208.28,209.82,206.9,209.18,75173.0,208.28,209.82,206.9,209.18,75173.0
2021-12-14 10:00:00,209.09,209.99,207.69,207.91,50545.0,209.09,209.99,207.69,207.91,50545.0
2021-12-14 10:30:00,207.68,208.57,207.29,208.43,39542.0,207.68,208.57,207.29,208.43,39542.0
2021-12-14 11:00:00,208.36,208.81,208.07,208.5,48515.0,208.36,208.81,208.07,208.5,48515.0
2021-12-14 11:30:00,208.29,208.35,207.33,208.14,28759.0,208.29,208.35,207.33,208.14,28759.0
2021-12-14 12:00:00,208.08,208.67,208.02,208.51,27037.0,208.08,208.67,208.02,208.51,27037.0
2021-12-14 12:30:00,208.37,208.42,207.97,208.07,17054.0,208.37,208.42,207.97,208.07,17054.0
2021-12-14 13:00:00,208.14,208.73,208.01,208.6,19075.0,208.14,208.73,208.01,208.6,19075.0
2021-12-14 13:30:00,208.5,208.74,208.28,208.54,30866.0,208.5,208.74,208.28,208.54,30866.0
2021-12-14 14:00:00,208.51,208.66,208.04,208.06,33473.0,208.51,208.66,208.04,208.06,33473.0
2021-12-14 14:30:00,208.14,208.95,208.14,208.75,25627.0,208.14,208.95,208.14,208.75,25627.0
2021-12-14 15:00:00,208.78,209.36,208.77,209.36,38492.0,208.78,209.36,208.77,209.36,38492.0
2021-12-14 15:30:00,209.43,209.44,208.71,209.27,138461.0,209.43,209.44,208.71,209.27,138461.0
2021-12-15 09:30:00,209.23,209.3,206.98,208.49,41744.0,209.23,209.3,206.98,208.49,41744.0
2021-12-15 10:00:00,208.53,209.24,208.08,208.61,25960.0,208.53,209.24,208.08,208.61,25960.0
2021-12-15 10:30:00,208.86,208.96,207.57,207.57,14698.0,208.86,208.96,207.57,207.57,14698.0
2021-12-15 11:00:00,207.72,209.04,207.54,208.89,34878.0,207.72,209.04,207.54,208.89,34878.0
2021-12-15 11:30:00,208.87,209.59,208.7,209.35,40713.0,208.87,209.59,208.7,209.35,40713.0
2021-12-15 12:00:00,209.42,209.64,208.76,209.15,30821.0,209.42,209.64,208.76,209.15,30821.0
2021-12-15 12:30:00,209.04,209.1,208.61,209.1,36489.0,209.04,209.1,208.61,209.1,36489.0
2021-12-15 13:00:00,209.07,209.13,208.37,208.47,32474.0,209.07,209.13,208.37,208.47,32474.0
2021-12-15 13:30:00,208.49,209.39,208.32,209.15,30829.0,208.49,209.39,208.32,209.15,30829.0
2021-12-15 14:00:00,209.08,209.99,208.32,208.96,97196.0,209.08,209.99,208.32,208.96,97196.0
2021-12-15 14:30:00,208.87,210.08,208.8,209.53,52808.0,208.87,210.08,208.8,209.53,52808.0
2021-12-15 15:00:00,209.52,210.94,209.52,210.88,79232.0,209.52,210.94,209.52,210.88,79232.0
2021-12-15 15:30:00,210.96,211.53,210.6,211.13,140263.0,210.96,211.53,210.6,211.13,140263.0
2021-12-16 09:30:00,212.19,213.16,211.1,212.73,104924.0,212.19,213.16,211.1,212.73,104924.0
2021-12-16 10:00:00,212.73,213.54,211.54,212.62,97520.0,212.73,213.54,211.54,212.62,97520.0
2021-12-16 10:30:00,212.63,214.23,212.21,213.58,87164.0,212.63,214.23,212.21,213.58,87164.0
2021-12-16 11:00:00,213.51,213.65,212.45,213.29,68502.0,213.51,213.65,212.45,213.29,68502.0
2021-12-16 11:30:00,213.33,213.58,213.02,213.22,56099.0,213.33,213.58,213.02,213.22,56099.0
2021-12-16 12:00:00,213.22,213.39,212.43,212.84,36502.0,213.22,213.39,212.43,212.84,36502.0
2021-12-16 12:30:00,212.81,213.22,212.38,212.79,80774.0,212.81,213.22,212.38,212.79,80774.0
2021-12-16 13:00:00,212.8,213.55,212.65,213.15,38696.0,212.8,213.55,212.65,213.15,38696.0
2021-12-16 13:30:00,213.12,213.73,212.94,213.52,36240.0,213.12,213.73,212.94,213.52,36240.0
2021-12-16 14:00:00,213.52,213.62,213.18,213.31,71166.0,213.52,213.62,213.18,213.31,71166.0
2021-12-16 14:30:00,213.35,213.37,212.03,212.52,76744.0,213.35,213.37,212.03,212.52,76744.0
2021-12-16 15:00:00,212.4,213.42,212.27,213.13,70353.0,212.4,213.42,212.27,213.13,70353.0
2021-12-16 15:30:00,213.15,213.49,212.37,212.68,141892.0,213.15,213.49,212.37,212.68,141892.0
2021-12-17 09:30:00,211.64,214.35,210.34,214.04,290212.0,211.64,214.35,210.34,214.04,290212.0
2021-12-17 10:00:00,214.11,216.48,213.99,216.4,120902.0,214.11,216.48,213.99,216.4,120902.0
2021-12-17 10:30:00,216.36,218.32,216.24,217.85,93432.0,216.36,218.32,216.24,217.85,93432.0
2021-12-17 11:00:00,217.78,218.22,216.74,216.78,90500.0,217.78,218.22,216.74,216.78,90500.0
2021-12-17 11:30:00,216.78,216.83,215.12,216.38,85858.0,216.78,216.83,215.12,216.38,85858.0
2021-12-17 12:00:00,216.31,216.39,215.47,215.78,64469.0,216.31,216.39,215.47,215.78,64469.0
2021-12-17 12:30:00,215.73,216.67,215.51,215.89,66620.0,215.73,216.67,215.51,215.89,66620.0
2021-12-17 13:00:00,215.99,216.57,215.84,216.28,114249.0,215.99,216.57,215.84,216.28,114249.0
2021-12-17 13:30:00,216.28,216.62,215.7,215.97,27088.0,216.28,216.62,215.7,215.97,27088.0
2021-12-17 14:00:00,216.02,216.23,215.55,215.66,50436.0,216.02,216.23,215.55,215.66,50436.0
2021-12-17 14:30:00,215.73,215.94,215.2,215.45,28699.0,215.73,215.94,215.2,215.45,28699.0
2021-12-17 15:00:00,215.39,215.92,215.31,215.33,59057.0,215.39,215.92,215.31,215.33,59057.0
2021-12-17 15:30:00,215.44,215.75,214.14,214.5,189185.0,215.44,215.75,214.14,214.5,189185.0
2021-12-20 09:30:00,215.94,216.25,213.25,214.48,105396.0,215.94,216.25,213.25,214.48,105396.0
2021-12-20 10:00:00,214.67,216.0,214.2,215.84,66527.0,214.67,216.0,214.2,215.84,66527.0
2021-12-20 10:30:00,215.76,216.39,215.25,215.94,77202.0,215.76,216.39,215.25,215.94,77202.0
2021-12-20 11:00:00,215.98,216.36,215.69,216.25,77201.0,215.98,216.36,215.69,216.25,77201.0
2021-12-20 11:30:00,216.18,216.25,214.95,215.42,43739.0,216.18,216.25,214.95,215.42,43739.0
2021-12-20 12:00:00,215.25,215.85,214.94,215.75,34187.0,215.25,215.85,214.94,215.75,34187.0
2021-12-20 12:30:00,215.66,215.87,215.23,215.3,28029.0,215.66,215.87,215.23,215.3,28029.0
2021-12-20 13:00:00,215.23,215.65,215.14,215.3,23772.0,215.23,215.65,215.14,215.3,23772.0
2021-12-20 13:30:00,215.27,216.02,215.06,215.77,24325.0,215.27,216.02,215.06,215.77,24325.0
2021-12-20 14:00:00,215.72,215.88,215.27,215.34,25559.0,215.72,215.88,215.27,215.34,25559.0
2021-12-20 14:30:00,215.38,215.67,214.74,215.36,25449.0,215.38,215.67,214.74,215.36,25449.0
2021-12-20 15:00:00,215.43,215.68,214.75,214.9,36539.0,215.43,215.68,214.75,214.9,36539.0
2021-12-20 15:30:00,214.83,215.97,214.63,215.5,191298.0,214.83,215.97,214.63,215.5,191298.0
2021-12-21 09:30:00,216.31,217.65,215.66,217.01,137362.0,216.31,217.65,215.66,217.01,137362.0
2021-12-21 10:00:00,217.09,217.13,216.2,216.81,55836.0,217.09,217.13,216.2,216.81,55836.0
2021-12-21 10:30:00,217.04,217.14,215.84,216.94,48192.0,217.04,217.14,215.84,216.94,48192.0
2021-12-21 11:00:00,216.99,217.37,216.84,217.03,56292.0,216.99,217.37,216.84,217.03,56292.0
2021-12-21 11:30:00,217.01,217.42,216.83,217.16,62821.0,217.01,217.42,216.83,217.16,62821.0
2021-12-21 12:00:00,217.26,217.5,216.95,217.2,63159.0,217.26,217.5,216.95,217.2,63159.0
2021-12-21 12:30:00,217.21,217.46,216.83,217.03,54053.0,217.21,217.46,216.83,217.03,54053.0
2021-12-21 13:00:00,216.95,217.38,216.88,217.25,55736.0,216.95,217.38,216.88,217.25,55736.0
2021-12-21 13:30:00,217.26,218.36,217.26,218.17,81528.0,217.26,218.36,217.26,218.17,81528.0
2021-12-21 14:00:00,218.18,218.81,217.47,217.57,48409.0,218.18,218.81,217.47,217.57,48409.0
2021-12-21 14:30:00,217.55,218.36,217.49,218.17,56549.0,217.55,218.36,217.49,218.17,56549.0
2021-12-21 15:00:00,218.16,218.63,217.93,218.22,64500.0,218.16,218.63,217.93,218.22,64500.0
2021-12-21 15:30:00,218.22,218.76,218.0,218.6,205225.0,218.22,218.76,218.0,218.6,205225.0
2021-12-22 09:30:00,218.6,220.0,218.27,219.69,86347.0,218.6,220.0,218.27,219.69,86347.0
2021-12-22 10:00:00,219.78,220.27,218.61,219.22,40306.0,219.78,220.27,218.61,219.22,40306.0
2021-12-22 10:30:00,219.22,220.9,219.21,220.66,40858.0,219.22,220.9,219.21,220.66,40858.0
2021-12-22 11:00:00,220.66,221.14,220.54,220.99,38063.0,220.66,221.14,220.54,220.99,38063.0
2021-12-22 11:30:00,221.06,221.22,219.65,219.81,42666.0,221.06,221.22,219.65,219.81,42666.0
2021-12-22 12:00:00,219.81,220.65,219.81,220.33,29134.0,219.81,220.65,219.81,220.33,29134.0
2021-12-22 12:30:00,220.4,221.1,220.35,220.81,30970.0,220.4,221.1,220.35,220.81,30970.0
2021-12-22 13:00:00,220.78,221.06,220.55,220.63,43280.0,220.78,221.06,220.55,220.63,43280.0
2021-12-22 13:30:00,220.65,221.05,220.6,221.05,28955.0,220.65,221.05,220.6,221.05,28955.0
2021-12-22 14:00:00,221.08,222.03,221.08,221.8,97092.0,221.08,222.03,221.08,221.8,97092.0
2021-12-22 14:30:00,221.77,222.64,221.77,222.53,61951.0,221.77,222.64,221.77,222.53,61951.0
2021-12-22 15:00:00,222.55,222.57,222.16,222.3,65799.0,222.55,222.57,222.16,222.3,65799.0
2021-12-22 15:30:00,222.35,223.1,222.08,222.84,170619.0,222.35,223.1,222.08,222.84,170619.0
2021-12-23 09:30:00,223.25,224.4,222.77,223.56,105867.0,223.25,224.4,222.77,223.56,105867.0
2021-12-23 10:00:00,223.41,223.67,222.34,222.94,58798.0,223.41,223.67,222.34,222.94,58798.0
2021-12-23 10:30:00,222.94,223.3,222.32,222.58,37016.0,222.94,223.3,222.32,222.58,37016.0
2021-12-23 11:00:00,222.65,223.09,222.08,222.15,45785.0,222.65,223.09,222.08,222.15,45785.0
2021-12-23 11:30:00,222.15,222.54,221.74,222.16,45815.0,222.15,222.54,221.74,222.16,45815.0
2021-12-23 12:00:00,222.14,222.18,221.45,222.18,44328.0,222.14,222.18,221.45,222.18,44328.0
2021-12-23 12:30:00,222.25,222.25,221.78,222.16,31846.0,222.25,222.25,221.78,222.16,31846.0
2021-12-23 13:00:00,222.23,222.98,222.17,222.56,68056.0,222.23,222.98,222.17,222.56,68056.0
2021-12-23 13:30:00,222.46,223.0,222.46,222.91,32853.0,222.46,223.0,222.46,222.91,32853.0
2021-12-23 14:00:00,223.02,223.57,222.94,223.56,26374.0,223.02,223.57,222.94,223.56,26374.0
2021-12-23 14:30:00,223.6,223.83,223.24,223.62,24124.0,223.6,223.83,223.24,223.62,24124.0
2021-12-23 15:00:00,223.59,224.01,223.45,223.75,32900.0,223.59,224.01,223.45,223.75,32900.0
2021-12-23 15:30:00,223.75,224.19,223.19,223.49,118370.0,223.75,224.19,223.19,223.49,118370.0
2021-12-27 09:30:00,223.81,224.2,222.27,222.56,59233.0,223.81,224.2,222.27,222.56,59233.0
2021-12-27 10:00:00,222.45,223.52,222.39,222.75,93247.0,222.45,223.52,222.39,222.75,93247.0
2021-12-27 10:30:00,222.67,223.26,222.21,222.23,79361.0,222.67,223.26,222.21,222.23,79361.0
2021-12-27 11:00:00,222.23,222.23,221.19,221.28,113522.0,222.23,222.23,221.19,221.28,113522.0
2021-12-27 11:30:00,221.24,222.05,221.14,221.15,88908.0,221.24,222.05,221.14,221.15,88908.0
2021-12-27 12:00:00,221.21,221.22,220.56,221.06,77972.0,221.21,221.22,220.56,221.06,77972.0
2021-12-27 12:30:00,221.06,221.47,220.74,220.99,60230.0,221.06,221.47,220.74,220.99,60230.0
2021-12-27 13:00:00,220.99,221.22,220.86,221.02,61714.0,220.99,221.22,220.86,221.02,61714.0
2021-12-27 13:30:00,221.02,221.5,220.52,221.48,61853.0,221.02,221.5,220.52,221.48,61853.0
2021-12-27 14:00:00,221.48,222.07,221.39,221.7,74420.0,221.48,222.07,221.39,221.7,74420.0
2021-12-27 14:30:00,221.7,222.34,221.5,222.2,66519.0,221.7,222.34,221.5,222.2,66519.0
2021-12-27 15:00:00,222.2,222.23,221.45,221.99,67800.0,222.2,222.23,221.45,221.99,67800.0
2021-12-27 15:30:00,221.99,222.68,221.95,222.35,133156.0,221.99,222.68,221.95,222.35,133156.0
2021-12-28 09:30:00,222.42,222.42,220.24,221.26,75515.0,222.42,222.42,220.24,221.26,75515.0
2021-12-28 10:00:00,221.28,222.95,221.03,222.76,46785.0,221.28,222.95,221.03,222.76,46785.0
2021-12-28 10:30:00,222.66,222.95,222.28,222.77,18282.0,222.66,222.95,222.28,222.77,18282.0
2021-12-28 11:00:00,222.65,223.13,222.62,222.63,23492.0,222.65,223.13,222.62,222.63,23492.0
2021-12-28 11:30:00,222.76,223.05,222.46,222.47,23033.0,222.76,223.05,222.46,222.47,23033.0
2021-12-28 12:00:00,222.47,222.82,222.28,222.28,11168.0,222.47,222.82,222.28,222.28,11168.0
2021-12-28 12:30:00,222.37,222.68,222.12,222.67,10410.0,222.37,222.68,222.12,222.67,10410.0
2021-12-28 13:00:00,222.75,223.01,222.52,222.64,14018.0,222.75,223.01,222.52,222.64,14018.0
2021-12-28 13:30:00,222.55,222.66,221.97,221.97,14310.0,222.55,222.66,221.97,221.97,14310.0
2021-12-28 14:00:00,221.95,222.24,221.66,222.18,9188.0,221.95,222.24,221.66,222.18,9188.0
2021-12-28 14:30:00,222.27,222.44,222.07,222.43,18050.0,222.27,222.44,222.07,222.43,18050.0
2021-12-28 15:00:00,222.36,222.42,221.89,222.15,19071.0,222.36,222.42,221.89,222.15,19071.0
2021-12-28 15:30:00,222.16,222.68,221.72,222.07,69506.0,222.16,222.68,221.72,222.07,69506.0
2021-12-29 09:30:00,222.19,222.53,221.22,222.05,22412.0,222.19,222.53,221.22,222.05,22412.0
2021-12-29 10:00:00,222.05,222.74,221.66,221.67,25057.0,222.05,222.74,221.66,221.67,25057.0
2021-12-29 10:30:00,221.61,222.6,221.6,222.47,13510.0,221.61,222.6,221.6,222.47,13510.0
2021-12-29 11:00:00,222.47,222.95,222.33,222.54,21363.0,222.47,222.95,222.33,222.54,21363.0
2021-12-29 11:30:00,222.52,222.61,222.21,222.24,18822.0,222.52,222.61,222.21,222.24,18822.0
2021-12-29 12:00:00,222.1,222.61,221.9,222.2,17542.0,222.1,222.61,221.9,222.2,17542.0
2021-12-29 12:30:00,222.19,222.58,222.02,222.02,16443.0,222.19,222.58,222.02,222.02,16443.0
2021-12-29 13:00:00,222.1,222.28,221.69,221.7,18522.0,222.1,222.28,221.69,221.7,18522.0
2021-12-29 13:30:00,221.72,221.88,221.42,221.85,17955.0,221.72,221.88,221.42,221.85,17955.0
2021-12-29 14:00:00,221.88,223.63,221.71,223.62,44237.0,221.88,223.63,221.71,223.62,44237.0
2021-12-29 14:30:00,223.64,223.89,223.01,223.6,19850.0,223.64,223.89,223.01,223.6,19850.0
2021-12-29 15:00:00,223.55,223.68,223.01,223.35,19632.0,223.55,223.68,223.01,223.35,19632.0
2021-12-29 15:30:00,223.29,223.95,223.23,223.25,57096.0,223.29,223.95,223.23,223.25,57096.0
2021-12-30 09:30:00,222.8,223.98,222.26,222.72,38016.0,222.8,223.98,222.26,222.72,38016.0
2021-12-30 10:00:00,222.74,223.74,222.74,223.53,31347.0,222.74,223.74,222.74,223.53,31347.0
2021-12-30 10:30:00,223.73,224.49,223.68,224.28,28626.0,223.73,224.49,223.68,224.28,28626.0
2021-12-30 11:00:00,224.29,224.49,223.96,224.35,20796.0,224.29,224.49,223.96,224.35,20796.0
2021-12-30 11:30:00,224.31,224.33,223.45,223.73,38957.0,224.31,224.33,223.45,223.73,38957.0
2021-12-30 12:00:00,223.81,223.95,223.38,223.53,27217.0,223.81,223.95,223.38,223.53,27217.0
2021-12-30 12:30:00,223.64,223.8,223.61,223.78,15566.0,223.64,223.8,223.61,223.78,15566.0
2021-12-30 13:00:00,223.69,224.3,223.59,224.26,29097.0,223.69,224.3,223.59,224.26,29097.0
2021-12-30 13:30:00,224.27,224.48,223.82,223.82,12213.0,224.27,224.48,223.82,223.82,12213.0
2021-12-30 14:00:00,223.74,223.8,223.38,223.55,12803.0,223.74,223.8,223.38,223.55,12803.0
2021-12-30 14:30:00,223.58,223.92,223.58,223.69,14056.0,223.58,223.92,223.58,223.69,14056.0
2021-12-30 15:00:00,223.69,223.76,223.3,223.5,24411.0,223.69,223.76,223.3,223.5,24411.0
2021-12-30 15:30:00,223.46,223.62,222.16,222.46,82364.0,223.46,223.62,222.16,222.46,82364.0
2021-12-31 09:30:00,222.63,223.5,221.71,222.42,59425.0,222.63,223.5,221.71,222.42,59425.0
2021-12-31 10:00:00,222.49,222.59,221.42,221.51,30556.0,222.49,222.59,221.42,221.51,30556.0
2021-12-31 10:30:00,221.61,222.07,221.49,221.81,17881.0,221.61,222.07,221.49,221.81,17881.0
2021-12-31 11:00:00,221.93,222.05,221.26,221.38,15767.0,221.93,222.05,221.26,221.38,15767.0
2021-12-31 11:30:00,221.36,221.55,221.11,221.21,15307.0,221.36,221.55,221.11,221.21,15307.0
2021-12-31 12:00:00,221.37,221.74,221.26,221.61,24445.0,221.37,221.74,221.26,221.61,24445.0
2021-12-31 12:30:00,221.48,221.96,221.34,221.82,25027.0,221.48,221.96,221.34,221.82,25027.0
2021-12-31 13:00:00,221.79,221.9,220.89,221.38,32605.0,221.79,221.9,220.89,221.38,32605.0
2021-12-31 13:30:00,221.39,221.39,220.8,220.85,16316.0,221.39,221.39,220.8,220.85,16316.0
2021-12-31 14:00:00,220.86,221.44,220.86,221.3,20402.0,220.86,221.44,220.86,221.3,20402.0
2021-12-31 14:30:00,221.27,221.32,220.46,220.52,21507.0,221.27,221.32,220.46,220.52,21507.0
2021-12-31 15:00:00,220.63,220.94,220.36,220.48,26909.0,220.63,220.94,220.36,220.48,26909.0
2021-12-31 15:30:00,220.53,220.66,219.04,219.6,182579.0,220.53,220.66,219.04,219.6,182579.0
2022-01-03 09:30:00,218.38,218.69,214.66,215.9,130235.0,218.38,218.69,214.66,215.9,130235.0
2022-01-03 10:00:00,215.94,219.35,215.82,219.08,69198.0,215.94,219.35,215.82,219.08,69198.0
2022-01-03 10:30:00,218.99,219.71,217.99,219.56,30805.0,218.99,219.71,217.99,219.56,30805.0
2022-01-03 11:00:00,219.49,219.74,218.98,219.43,25230.0,219.49,219.74,218.98,219.43,25230.0
2022-01-03 11:30:00,219.44,219.61,218.52,218.88,37433.0,219.44,219.61,218.52,218.88,37433.0
2022-01-03 12:00:00,218.85,219.8,218.77,219.49,57246.0,218.85,219.8,218.77,219.49,57246.0
2022-01-03 12:30:00,219.5,220.48,219.34,220.48,22144.0,219.5,220.48,219.34,220.48,22144.0
2022-01-03 13:00:00,220.47,220.96,220.32,220.9,22932.0,220.47,220.96,220.32,220.9,22932.0
2022-01-03 13:30:00,220.85,220.86,220.23,220.36,15968.0,220.85,220.86,220.23,220.36,15968.0
2022-01-03 14:00:00,220.37,221.0,220.32,220.95,24660.0,220.37,221.0,220.32,220.95,24660.0
2022-01-03 14:30:00,220.99,221.59,220.67,221.59,39941.0,220.99,221.59,220.67,221.59,39941.0
2022-01-03 15:00:00,221.55,221.96,221.07,221.08,39634.0,221.55,221.96,221.07,221.08,39634.0
2022-01-03 15:30:00,220.97,222.59,220.91,222.57,161281.0,220.97,222.59,220.91,222.57,161281.0
2022-01-04 09:30:00,220.73,222.61,220.73,222.4,86748.0,220.73,222.61,220.73,222.4,86748.0
2022-01-04 10:00:00,222.54,222.66,220.16,220.6,98866.0,222.54,222.66,220.16,220.6,98866.0
2022-01-04 10:30:00,220.49,220.84,219.11,220.51,62194.0,220.49,220.84,219.11,220.51,62194.0
2022-01-04 11:00:00,220.55,221.91,220.35,221.56,36783.0,220.55,221.91,220.35,221.56,36783.0
2022-01-04 11:30:00,221.67,222.0,221.13,221.83,23103.0,221.67,222.0,221.13,221.83,23103.0
2022-01-04 12:00:00,221.86,221.94,220.4,220.54,36055.0,221.86,221.94,220.4,220.54,36055.0
2022-01-04 12:30:00,220.54,220.76,219.87,220.31,19011.0,220.54,220.76,219.87,220.31,19011.0
2022-01-04 13:00:00,220.24,220.75,220.05,220.22,55516.0,220.24,220.75,220.05,220.22,55516.0
2022-01-04 13:30:00,220.13,220.76,219.81,220.15,27463.0,220.13,220.76,219.81,220.15,27463.0
2022-01-04 14:00:00,220.21,220.9,219.7,220.87,41540.0,220.21,220.9,219.7,220.87,41540.0
2022-01-04 14:30:00,220.94,220.99,220.33,220.53,26358.0,220.94,220.99,220.33,220.53,26358.0
2022-01-04 15:00:00,220.56,221.36,220.51,221.33,25460.0,220.56,221.36,220.51,221.33,25460.0
2022-01-04 15:30:00,221.25,222.7,221.07,221.87,155690.0,221.25,222.7,221.07,221.87,155690.0
2022-01-05 09:30:00,222.35,224.89,221.71,223.04,67352.0,222.35,224.89,221.71,223.04,67352.0
2022-01-05 10:00:00,223.08,223.49,221.07,221.61,18610.0,223.08,223.49,221.07,221.61,18610.0
2022-01-05 10:30:00,221.62,222.36,220.99,221.21,28440.0,221.62,222.36,220.99,221.21,28440.0
2022-01-05 11:00:00,221.21,221.38,220.69,221.03,41046.0,221.21,221.38,220.69,221.03,41046.0
2022-01-05 11:30:00,220.99,223.37,220.97,222.72,53958.0,220.99,223.37,220.97,222.72,53958.0
2022-01-05 12:00:00,222.78,223.39,222.71,223.05,12159.0,222.78,223.39,222.71,223.05,12159.0
2022-01-05 12:30:00,222.83,223.18,221.89,221.91,28426.0,222.83,223.18,221.89,221.91,28426.0
2022-01-05 13:00:00,221.99,222.25,221.72,221.97,16150.0,221.99,222.25,221.72,221.97,16150.0
2022-01-05 13:30:00,221.92,223.03,221.84,222.42,106539.0,221.92,223.03,221.84,222.42,106539.0
2022-01-05 14:00:00,222.45,223.61,222.28,222.79,57456.0,222.45,223.61,222.28,222.79,57456.0
2022-01-05 14:30:00,222.78,223.09,221.55,221.81,38429.0,222.78,223.09,221.55,221.81,38429.0
2022-01-05 15:00:00,221.74,222.2,221.34,221.84,36915.0,221.74,222.2,221.34,221.84,36915.0
2022-01-05 15:30:00,221.72,222.39,221.29,221.33,194318.0,221.72,222.39,221.29,221.33,194318.0
2022-01-06 09:30:00,221.82,223.99,221.01,223.15,112518.0,221.82,223.99,221.01,223.15,112518.0
2022-01-06 10:00:00,223.34,223.5,221.49,222.19,71425.0,223.34,223.5,221.49,222.19,71425.0
2022-01-06 10:30:00,222.22,223.24,222.21,222.96,34750.0,222.22,223.24,222.21,222.96,34750.0
2022-01-06 11:00:00,223.03,223.58,222.79,223.39,50897.0,223.03,223.58,222.79,223.39,50897.0
2022-01-06 11:30:00,223.31,223.31,222.41,222.82,33949.0,223.31,223.31,222.41,222.82,33949.0
2022-01-06 12:00:00,222.73,223.34,222.56,222.95,39838.0,222.73,223.34,222.56,222.95,39838.0
2022-01-06 12:30:00,223.05,223.34,222.9,223.09,22528.0,223.05,223.34,222.9,223.09,22528.0
2022-01-06 13:00:00,223.13,223.19,222.02,222.1,17462.0,223.13,223.19,222.02,222.1,17462.0
2022-01-06 13:30:00,221.97,222.4,221.91,222.22,28101.0,221.97,222.4,221.91,222.22,28101.0
2022-01-06 14:00:00,222.2,222.72,222.02,222.41,36700.0,222.2,222.72,222.02,222.41,36700.0
2022-01-06 14:30:00,222.45,223.14,222.25,222.99,30475.0,222.45,223.14,222.25,222.99,30475.0
2022-01-06 15:00:00,222.95,223.16,222.3,222.48,53088.0,222.95,223.16,222.3,222.48,53088.0
2022-01-06 15:30:00,222.49,222.73,221.42,221.65,162947.0,222.49,222.73,221.42,221.65,162947.0
2022-01-07 09:30:00,220.78,223.72,220.0,222.95,61395.0,220.78,223.72,220.0,222.95,61395.0
2022-01-07 10:00:00,222.9,223.73,222.75,223.36,29790.0,222.9,223.73,222.75,223.36,29790.0
2022-01-07 10:30:00,223.3,223.98,221.47,221.78,43213.0,223.3,223.98,221.47,221.78,43213.0
2022-01-07 11:00:00,222.02,222.04,220.88,221.34,30781.0,222.02,222.04,220.88,221.34,30781.0
2022-01-07 11:30:00,221.25,222.13,220.89,221.95,48491.0,221.25,222.13,220.89,221.95,48491.0
2022-01-07 12:00:00,221.84,221.93,221.26,221.52,36365.0,221.84,221.93,221.26,221.52,36365.0
2022-01-07 12:30:00,221.51,222.35,221.5,222.35,94602.0,221.51,222.35,221.5,222.35,94602.0
2022-01-07 13:00:00,222.34,222.84,222.26,222.81,24458.0,222.34,222.84,222.26,222.81,24458.0
2022-01-07 13:30:00,222.72,222.77,222.03,222.09,16611.0,222.72,222.77,222.03,222.09,16611.0
2022-01-07 14:00:00,222.13,222.27,221.95,222.2,46671.0,222.13,222.27,221.95,222.2,46671.0
2022-01-07 14:30:00,222.15,222.9,222.15,222.43,36280.0,222.15,222.9,222.15,222.43,36280.0
2022-01-07 15:00:00,222.47,222.53,221.41,221.75,73225.0,222.47,222.53,221.41,221.75,73225.0
2022-01-07 15:30:00,221.79,222.45,221.22,221.86,146236.0,221.79,222.45,221.22,221.86,146236.0
2022-01-10 09:30:00,223.07,225.87,222.6,225.66,255476.0,223.07,225.87,222.6,225.66,255476.0
2022-01-10 10:00:00,225.76,225.78,223.6,224.11,92154.0,225.76,225.78,223.6,224.11,92154.0
2022-01-10 10:30:00,224.03,224.04,221.12,221.12,137395.0,224.03,224.04,221.12,221.12,137395.0
2022-01-10 11:00:00,221.11,221.45,220.03,221.01,112355.0,221.11,221.45,220.03,221.01,112355.0
2022-01-10 11:30:00,221.08,221.15,220.08,220.5,46769.0,221.08,221.15,220.08,220.5,46769.0
2022-01-10 12:00:00,220.73,221.65,219.5,219.52,70442.0,220.73,221.65,219.5,219.52,70442.0
2022-01-10 12:30:00,219.56,220.77,219.1,220.38,53357.0,219.56,220.77,219.1,220.38,53357.0
2022-01-10 13:00:00,220.56,221.65,220.43,220.95,53845.0,220.56,221.65,220.43,220.95,53845.0
2022-01-10 13:30:00,220.97,221.16,220.42,221.06,34282.0,220.97,221.16,220.42,221.06,34282.0
2022-01-10 14:00:00,221.13,222.69,221.05,222.28,56398.0,221.13,222.69,221.05,222.28,56398.0
2022-01-10 14:30:00,222.31,222.74,221.92,222.62,43929.0,222.31,222.74,221.92,222.62,43929.0
2022-01-10 15:00:00,222.61,223.21,222.04,223.1,50731.0,222.61,223.21,222.04,223.1,50731.0
2022-01-10 15:30:00,223.1,224.2,222.89,223.95,107018.0,223.1,224.2,222.89,223.95,107018.0
2022-01-11 09:30:00,224.2,224.91,222.14,223.61,117176.0,224.2,224.91,222.14,223.61,117176.0
2022-01-11 10:00:00,223.87,225.36,223.41,224.3,78321.0,223.87,225.36,223.41,224.3,78321.0
2022-01-11 10:30:00,224.37,224.78,223.33,223.92,70655.0,224.37,224.78,223.33,223.92,70655.0
2022-01-11 11:00:00,223.93,224.97,223.72,224.39,69030.0,223.93,224.97,223.72,224.39,69030.0
2022-01-11 11:30:00,224.39,226.79,224.39,226.79,63998.0,224.39,226.79,224.39,226.79,63998.0
2022-01-11 12:00:00,226.62,226.91,225.92,226.1,49134.0,226.62,226.91,225.92,226.1,49134.0
2022-01-11 12:30:00,226.12,226.44,225.46,226.33,40393.0,226.12,226.44,225.46,226.33,40393.0
2022-01-11 13:00:00,226.35,226.73,226.05,226.34,24412.0,226.35,226.73,226.05,226.34,24412.0
2022-01-11 13:30:00,226.36,226.59,226.22,226.39,34071.0,226.36,226.59,226.22,226.39,34071.0
2022-01-11 14:00:00,226.31,226.37,225.16,225.5,45450.0,226.31,226.37,225.16,225.5,45450.0
2022-01-11 14:30:00,225.44,225.74,225.07,225.35,32331.0,225.44,225.74,225.07,225.35,32331.0
2022-01-11 15:00:00,225.3,225.56,225.11,225.34,42806.0,225.3,225.56,225.11,225.34,42806.0
2022-01-11 15:30:00,225.38,226.21,225.38,226.17,109106.0,225.38,226.21,225.38,226.17,109106.0
2022-01-12 09:30:00,224.81,227.19,224.81,225.38,115829.0,224.81,227.19,224.81,225.38,115829.0
2022-01-12 10:00:00,225.51,225.61,224.62,224.69,63937.0,225.51,225.61,224.62,224.69,63937.0
2022-01-12 10:30:00,224.65,225.56,223.68,225.56,73359.0,224.65,225.56,223.68,225.56,73359.0
2022-01-12 11:00:00,225.38,225.42,224.81,225.34,38583.0,225.38,225.42,224.81,225.34,38583.0
2022-01-12 11:30:00,225.23,226.1,225.22,225.28,15928.0,225.23,226.1,225.22,225.28,15928.0
2022-01-12 12:00:00,225.3,225.38,224.92,225.32,24754.0,225.3,225.38,224.92,225.32,24754.0
2022-01-12 12:30:00,225.16,225.61,225.06,225.58,20611.0,225.16,225.61,225.06,225.58,20611.0
2022-01-12 13:00:00,225.58,225.77,225.19,225.2,31596.0,225.58,225.77,225.19,225.2,31596.0
2022-01-12 13:30:00,225.18,225.38,224.9,225.2,34012.0,225.18,225.38,224.9,225.2,34012.0
2022-01-12 14:00:00,225.16,226.11,225.11,225.98,31826.0,225.16,226.11,225.11,225.98,31826.0
2022-01-12 14:30:00,225.95,226.07,225.52,225.79,23960.0,225.95,226.07,225.52,225.79,23960.0
2022-01-12 15:00:00,225.82,225.9,225.04,225.24,30951.0,225.82,225.9,225.04,225.24,30951.0
2022-01-12 15:30:00,225.26,226.39,225.26,226.25,108770.0,225.26,226.39,225.26,226.25,108770.0
2022-01-13 09:30:00,224.17,227.22,223.89,226.22,83313.0,224.17,227.22,223.89,226.22,83313.0
2022-01-13 10:00:00,226.21,226.71,225.6,226.57,78785.0,226.21,226.71,225.6,226.57,78785.0
2022-01-13 10:30:00,226.55,227.32,225.92,226.17,57200.0,226.55,227.32,225.92,226.17,57200.0
2022-01-13 11:00:00,226.2,227.06,225.89,226.8,112500.0,226.2,227.06,225.89,226.8,112500.0
2022-01-13 11:30:00,226.85,227.22,226.37,226.9,27896.0,226.85,227.22,226.37,226.9,27896.0
2022-01-13 12:00:00,226.88,227.03,225.17,225.3,130150.0,226.88,227.03,225.17,225.3,130150.0
2022-01-13 12:30:00,225.31,226.24,225.21,225.86,128299.0,225.31,226.24,225.21,225.86,128299.0
2022-01-13 13:00:00,225.95,227.19,225.85,227.03,75279.0,225.95,227.19,225.85,227.03,75279.0
2022-01-13 13:30:00,227.09,227.19,226.6,226.68,34432.0,227.09,227.19,226.6,226.68,34432.0
2022-01-13 14:00:00,226.58,227.4,226.58,227.23,33007.0,226.58,227.4,226.58,227.23,33007.0
2022-01-13 14:30:00,227.18,228.12,227.05,227.94,34073.0,227.18,228.12,227.05,227.94,34073.0
2022-01-13 15:00:00,227.82,227.82,226.68,227.05,48318.0,227.82,227.82,226.68,227.05,48318.0
2022-01-13 15:30:00,227.09,227.26,225.97,226.8,194880.0,227.09,227.26,225.97,226.8,194880.0
2022-01-14 09:30:00,227.0,228.47,226.59,228.0,104537.0,227.0,228.47,226.59,228.0,104537.0
2022-01-14 10:00:00,228.0,229.18,227.26,229.13,70577.0,228.0,229.18,227.26,229.13,70577.0
2022-01-14 10:30:00,229.11,229.88,228.86,229.31,80160.0,229.11,229.88,228.86,229.31,80160.0
2022-01-14 11:00:00,229.41,232.12,229.33,231.78,137848.0,229.41,232.12,229.33,231.78,137848.0
2022-01-14 11:30:00,231.77,233.31,231.53,232.38,152676.0,231.77,233.31,231.53,232.38,152676.0
2022-01-14 12:00:00,232.37,232.75,232.0,232.3,96824.0,232.37,232.75,232.0,232.3,96824.0
2022-01-14 12:30:00,232.19,232.69,231.01,231.19,107060.0,232.19,232.69,231.01,231.19,107060.0
2022-01-14 13:00:00,231.2,231.25,229.32,229.33,40395.0,231.2,231.25,229.32,229.33,40395.0
2022-01-14 13:30:00,229.35,230.75,229.35,230.7,55409.0,229.35,230.75,229.35,230.7,55409.0
2022-01-14 14:00:00,230.7,231.19,230.23,230.92,57849.0,230.7,231.19,230.23,230.92,57849.0
2022-01-14 14:30:00,230.95,232.64,230.95,232.42,46615.0,230.95,232.64,230.95,232.42,46615.0
2022-01-14 15:00:00,232.5,233.35,232.47,233.14,68486.0,232.5,233.35,232.47,233.14,68486.0
2022-01-14 15:30:00,233.08,234.58,232.95,234.08,217188.0,233.08,234.58,232.95,234.08,217188.0
2022-01-18 09:30:00,231.35,232.49,229.02,229.11,136778.0,231.35,232.49,229.02,229.11,136778.0
2022-01-18 10:00:00,229.13,230.29,228.74,230.15,73809.0,229.13,230.29,228.74,230.15,73809.0
2022-01-18 10:30:00,230.11,230.99,229.77,230.5,119996.0,230.11,230.99,229.77,230.5,119996.0
2022-01-18 11:00:00,230.34,230.71,229.9,229.91,143482.0,230.34,230.71,229.9,229.91,143482.0
2022-01-18 11:30:00,229.92,231.44,229.9,230.46,72581.0,229.92,231.44,229.9,230.46,72581.0
2022-01-18 12:00:00,230.38,230.64,229.99,230.19,39821.0,230.38,230.64,229.99,230.19,39821.0
2022-01-18 12:30:00,230.21,231.98,230.18,230.91,87697.0,230.21,231.98,230.18,230.91,87697.0
2022-01-18 13:00:00,230.83,231.94,230.82,231.51,48450.0,230.83,231.94,230.82,231.51,48450.0
2022-01-18 13:30:00,231.55,231.56,230.49,230.67,27668.0,231.55,231.56,230.49,230.67,27668.0
2022-01-18 14:00:00,230.61,230.83,229.95,230.15,22757.0,230.61,230.83,229.95,230.15,22757.0
2022-01-18 14:30:00,230.08,231.11,230.08,230.93,44214.0,230.08,231.11,230.08,230.93,44214.0
2022-01-18 15:00:00,230.86,231.23,230.71,230.79,55811.0,230.86,231.23,230.71,230.79,55811.0
2022-01-18 15:30:00,230.76,231.19,230.52,231.08,203619.0,230.76,231.19,230.52,231.08,203619.0
2022-01-19 09:30:00,231.58,232.46,230.41,231.12,102823.0,231.58,232.46,230.41,231.12,102823.0
2022-01-19 10:00:00,231.12,231.25,230.41,230.91,63959.0,231.12,231.25,230.41,230.91,63959.0
2022-01-19 10:30:00,230.97,231.69,230.41,231.39,74134.0,230.97,231.69,230.41,231.39,74134.0
2022-01-19 11:00:00,231.2,231.33,230.41,231.17,50577.0,231.2,231.33,230.41,231.17,50577.0
2022-01-19 11:30:00,231.23,231.82,230.94,231.69,52748.0,231.23,231.82,230.94,231.69,52748.0
2022-01-19 12:00:00,231.64,232.5,231.31,231.77,33489.0,231.64,232.5,231.31,231.77,33489.0
2022-01-19 12:30:00,231.78,232.34,231.46,232.27,28926.0,231.78,232.34,231.46,232.27,28926.0
2022-01-19 13:00:00,232.03,232.66,232.01,232.07,37614.0,232.03,232.66,232.01,232.07,37614.0
2022-01-19 13:30:00,232.0,232.11,231.53,231.89,55609.0,232.0,232.11,231.53,231.89,55609.0
2022-01-19 14:00:00,231.8,231.96,231.2,231.34,90431.0,231.8,231.96,231.2,231.34,90431.0
2022-01-19 14:30:00,231.34,232.41,231.34,232.37,74292.0,231.34,232.41,231.34,232.37,74292.0
2022-01-19 15:00:00,232.38,232.39,231.25,231.29,97220.0,232.38,232.39,231.25,231.29,97220.0
2022-01-19 15:30:00,231.21,231.46,230.72,230.89,208103.0,231.21,231.46,230.72,230.89,208103.0
2022-01-20 09:30:00,233.11,233.47,231.1,232.62,126506.0,233.11,233.47,231.1,232.62,126506.0
2022-01-20 10:00:00,232.49,232.92,230.87,232.43,111334.0,232.49,232.92,230.87,232.43,111334.0
2022-01-20 10:30:00,232.8,233.54,232.52,233.29,40845.0,232.8,233.54,232.52,233.29,40845.0
2022-01-20 11:00:00,233.22,233.96,232.81,233.64,57722.0,233.22,233.96,232.81,233.64,57722.0
2022-01-20 11:30:00,233.79,234.41,233.41,234.18,60352.0,233.79,234.41,233.41,234.18,60352.0
2022-01-20 12:00:00,234.22,234.27,233.57,233.66,62673.0,234.22,234.27,233.57,233.66,62673.0
2022-01-20 12:30:00,233.8,233.95,233.08,233.48,89756.0,233.8,233.95,233.08,233.48,89756.0
2022-01-20 13:00:00,233.42,233.52,233.07,233.21,42911.0,233.42,233.52,233.07,233.21,42911.0
2022-01-20 13:30:00,233.21,233.35,232.06,232.09,45301.0,233.21,233.35,232.06,232.09,45301.0
2022-01-20 14:00:00,232.12,232.33,230.93,232.06,93617.0,232.12,232.33,230.93,232.06,93617.0
2022-01-20 14:30:00,232.11,232.11,231.09,231.77,99796.0,232.11,232.11,231.09,231.77,99796.0
2022-01-20 15:00:00,231.71,231.96,230.29,230.34,58241.0,231.71,231.96,230.29,230.34,58241.0
2022-01-20 15:30:00,230.31,230.33,228.2,228.62,212671.0,230.31,230.33,228.2,228.62,212671.0
2022-01-21 09:30:00,228.13,230.3,227.26,230.22,143506.0,228.13,230.3,227.26,230.22,143506.0
2022-01-21 10:00:00,230.22,230.22,228.52,229.32,100192.0,230.22,230.22,228.52,229.32,100192.0
2022-01-21 10:30:00,229.19,231.11,229.13,230.51,57642.0,229.19,231.11,229.13,230.51,57642.0
2022-01-21 11:00:00,230.52,230.52,229.43,229.77,45349.0,230.52,230.52,229.43,229.77,45349.0
2022-01-21 11:30:00,229.58,229.89,228.4,229.77,78034.0,229.58,229.89,228.4,229.77,78034.0
2022-01-21 12:00:00,229.68,230.2,229.37,229.67,70208.0,229.68,230.2,229.37,229.67,70208.0
2022-01-21 12:30:00,229.6,230.89,229.52,230.08,61758.0,229.6,230.89,229.52,230.08,61758.0
2022-01-21 13:00:00,230.07,230.56,229.42,229.74,82479.0,230.07,230.56,229.42,229.74,82479.0
2022-01-21 13:30:00,229.55,230.38,229.25,229.25,35049.0,229.55,230.38,229.25,229.25,35049.0
2022-01-21 14:00:00,229.26,229.59,228.61,228.74,48335.0,229.26,229.59,228.61,228.74,48335.0
2022-01-21 14:30:00,228.71,229.23,228.28,228.55,47077.0,228.71,229.23,228.28,228.55,47077.0
2022-01-21 15:00:00,228.49,228.82,228.05,228.24,93876.0,228.49,228.82,228.05,228.24,93876.0
2022-01-21 15:30:00,228.34,229.12,227.89,228.08,202557.0,228.34,229.12,227.89,228.08,202557.0
2022-01-24 09:30:00,225.25,229.0,224.46,227.91,169248.0,225.25,229.0,224.46,227.91,169248.0
2022-01-24 10:00:00,228.13,228.67,226.64,227.14,155725.0,228.13,228.67,226.64,227.14,155725.0
2022-01-24 10:30:00,227.16,228.42,226.21,227.8,77169.0,227.16,228.42,226.21,227.8,77169.0
2022-01-24 11:00:00,227.87,228.41,225.95,225.99,119466.0,227.87,228.41,225.95,225.99,119466.0
2022-01-24 11:30:00,226.0,226.16,222.32,223.61,178245.0,226.0,226.16,222.32,223.61,178245.0
2022-01-24 12:00:00,223.46,223.76,221.69,222.4,65422.0,223.46,223.76,221.69,222.4,65422.0
2022-01-24 12:30:00,222.31,224.49,222.18,224.3,99073.0,222.31,224.49,222.18,224.3,99073.0
2022-01-24 13:00:00,224.45,225.55,223.39,223.57,86394.0,224.45,225.55,223.39,223.57,86394.0
2022-01-24 13:30:00,223.58,224.67,222.42,224.49,30478.0,223.58,224.67,222.42,224.49,30478.0
2022-01-24 14:00:00,224.49,225.52,223.39,224.27,60521.0,224.49,225.52,223.39,224.27,60521.0
2022-01-24 14:30:00,224.28,225.18,224.1,225.08,85856.0,224.28,225.18,224.1,225.08,85856.0
2022-01-24 15:00:00,225.07,227.53,225.07,227.18,92801.0,225.07,227.53,225.07,227.18,92801.0
2022-01-24 15:30:00,227.14,229.95,226.67,229.95,252943.0,227.14,229.95,226.67,229.95,252943.0
2022-01-25 09:30:00,226.09,227.19,224.77,225.06,109993.0,226.09,227.19,224.77,225.06,109993.0
2022-01-25 10:00:00,225.21,225.4,223.66,225.1,49587.0,225.21,225.4,223.66,225.1,49587.0
2022-01-25 10:30:00,225.06,226.07,224.44,225.17,54884.0,225.06,226.07,224.44,225.17,54884.0
2022-01-25 11:00:00,225.32,225.34,223.91,225.06,33544.0,225.32,225.34,223.91,225.06,33544.0
2022-01-25 11:30:00,225.05,226.2,224.58,225.45,71192.0,225.05,226.2,224.58,225.45,71192.0
2022-01-25 12:00:00,225.54,226.84,225.3,225.96,51282.0,225.54,226.84,225.3,225.96,51282.0
2022-01-25 12:30:00,225.94,226.09,225.2,226.01,54367.0,225.94,226.09,225.2,226.01,54367.0
2022-01-25 13:00:00,226.03,227.42,225.7,227.26,36824.0,226.03,227.42,225.7,227.26,36824.0
2022-01-25 13:30:00,227.22,228.33,227.0,228.22,48819.0,227.22,228.33,227.0,228.22,48819.0
2022-01-25 14:00:00,228.27,229.26,228.03,228.42,48289.0,228.27,229.26,228.03,228.42,48289.0
2022-01-25 14:30:00,228.47,229.63,227.73,229.45,34997.0,228.47,229.63,227.73,229.45,34997.0
2022-01-25 15:00:00,229.52,229.52,228.17,228.83,70836.0,229.52,229.52,228.17,228.83,70836.0
2022-01-25 15:30:00,228.68,229.33,226.85,227.11,243020.0,228.68,229.33,226.85,227.11,243020.0
2022-01-26 09:30:00,226.62,228.38,225.01,227.57,143976.0,226.62,228.38,225.01,227.57,143976.0
2022-01-26 10:00:00,227.62,228.37,226.18,226.5,69609.0,227.62,228.37,226.18,226.5,69609.0
2022-01-26 10:30:00,226.61,227.53,226.28,227.52,60514.0,226.61,227.53,226.28,227.52,60514.0
2022-01-26 11:00:00,227.54,227.99,226.6,227.83,37692.0,227.54,227.99,226.6,227.83,37692.0
2022-01-26 11:30:00,227.83,229.24,227.81,229.24,40555.0,227.83,229.24,227.81,229.24,40555.0
2022-01-26 12:00:00,229.14,229.27,228.14,228.39,34409.0,229.14,229.27,228.14,228.39,34409.0
2022-01-26 12:30:00,228.27,229.24,228.14,228.7,28459.0,228.27,229.24,228.14,228.7,28459.0
2022-01-26 13:00:00,228.63,228.77,227.61,228.25,44768.0,228.63,228.77,227.61,228.25,44768.0
2022-01-26 13:30:00,228.31,228.88,227.97,228.67,30825.0,228.31,228.88,227.97,228.67,30825.0
2022-01-26 14:00:00,228.88,229.81,227.7,228.63,68411.0,228.88,229.81,227.7,228.63,68411.0
2022-01-26 14:30:00,228.56,229.49,225.89,226.7,87161.0,228.56,229.49,225.89,226.7,87161.0
2022-01-26 15:00:00,226.53,226.58,225.31,226.17,120266.0,226.53,226.58,225.31,226.17,120266.0
2022-01-26 15:30:00,226.21,227.0,225.5,226.6,230361.0,226.21,227.0,225.5,226.6,230361.0
2022-01-27 09:30:00,228.99,231.73,226.89,229.97,188704.0,228.99,231.73,226.89,229.97,188704.0
2022-01-27 10:00:00,230.25,233.05,229.67,230.27,151993.0,230.25,233.05,229.67,230.27,151993.0
2022-01-27 10:30:00,230.3,231.74,229.22,231.44,106218.0,230.3,231.74,229.22,231.44,106218.0
2022-01-27 11:00:00,231.62,232.93,231.48,231.9,60519.0,231.62,232.93,231.48,231.9,60519.0
2022-01-27 11:30:00,231.83,232.8,231.45,232.69,65406.0,231.83,232.8,231.45,232.69,65406.0
2022-01-27 12:00:00,232.62,233.22,232.34,232.96,80655.0,232.62,233.22,232.34,232.96,80655.0
2022-01-27 12:30:00,232.93,233.48,232.83,233.27,50842.0,232.93,233.48,232.83,233.27,50842.0
2022-01-27 13:00:00,233.48,233.69,230.49,230.67,64721.0,233.48,233.69,230.49,230.67,64721.0
2022-01-27 13:30:00,230.7,231.24,230.15,231.03,39961.0,230.7,231.24,230.15,231.03,39961.0
2022-01-27 14:00:00,231.04,231.82,230.12,230.22,44256.0,231.04,231.82,230.12,230.22,44256.0
2022-01-27 14:30:00,230.27,231.15,229.7,230.33,35330.0,230.27,231.15,229.7,230.33,35330.0
2022-01-27 15:00:00,230.43,230.53,229.33,230.03,63547.0,230.43,230.53,229.33,230.03,63547.0
2022-01-27 15:30:00,230.11,230.11,227.95,228.08,224183.0,230.11,230.11,227.95,228.08,224183.0
2022-01-28 09:30:00,227.29,232.99,227.17,231.81,262214.0,227.29,232.99,227.17,231.81,262214.0
2022-01-28 10:00:00,231.25,232.53,230.34,232.17,103443.0,231.25,232.53,230.34,232.17,103443.0
2022-01-28 10:30:00,231.98,233.89,231.69,233.59,63611.0,231.98,233.89,231.69,233.59,63611.0
2022-01-28 11:00:00,233.81,237.55,233.25,237.55,206022.0,233.81,237.55,233.25,237.55,206022.0
2022-01-28 11:30:00,237.5,237.84,236.1,236.97,83124.0,237.5,237.84,236.1,236.97,83124.0
2022-01-28 12:00:00,237.09,239.13,236.8,239.12,185738.0,237.09,239.13,236.8,239.12,185738.0
2022-01-28 12:30:00,239.03,239.82,238.89,239.79,130329.0,239.03,239.82,238.89,239.79,130329.0
2022-01-28 13:00:00,239.78,240.77,239.12,239.47,134535.0,239.78,240.77,239.12,239.47,134535.0
2022-01-28 13:30:00,239.58,240.43,239.48,239.87,77891.0,239.58,240.43,239.48,239.87,77891.0
2022-01-28 14:00:00,239.82,240.22,238.33,239.66,150884.0,239.82,240.22,238.33,239.66,150884.0
2022-01-28 14:30:00,239.64,240.72,238.91,240.6,78172.0,239.64,240.72,238.91,240.6,78172.0
2022-01-28 15:00:00,240.51,241.02,239.92,241.0,124518.0,240.51,241.02,239.92,241.0,124518.0
2022-01-28 15:30:00,241.0,243.3,240.73,243.01,342089.0,241.0,243.3,240.73,243.01,342089.0
2022-01-31 09:30:00,240.87,242.42,240.34,241.81,175353.0,240.87,242.42,240.34,241.81,175353.0
2022-01-31 10:00:00,241.86,242.76,239.67,240.59,216319.0,241.86,242.76,239.67,240.59,216319.0
2022-01-31 10:30:00,240.58,241.34,239.81,240.87,95990.0,240.58,241.34,239.81,240.87,95990.0
2022-01-31 11:00:00,240.89,241.22,239.16,239.58,80547.0,240.89,241.22,239.16,239.58,80547.0
2022-01-31 11:30:00,239.69,240.6,239.5,240.5,84761.0,239.69,240.6,239.5,240.5,84761.0
2022-01-31 12:00:00,240.69,241.64,240.38,241.4,109081.0,240.69,241.64,240.38,241.4,109081.0
2022-01-31 12:30:00,241.34,241.67,240.8,241.37,90562.0,241.34,241.67,240.8,241.37,90562.0
2022-01-31 13:00:00,241.21,242.06,241.04,241.84,44422.0,241.21,242.06,241.04,241.84,44422.0
2022-01-31 13:30:00,241.78,241.95,240.56,241.25,61005.0,241.78,241.95,240.56,241.25,61005.0
2022-01-31 14:00:00,241.26,241.86,240.9,240.99,65201.0,241.26,241.86,240.9,240.99,65201.0
2022-01-31 14:30:00,241.05,242.08,240.76,241.97,83596.0,241.05,242.08,240.76,241.97,83596.0
2022-01-31 15:00:00,241.95,242.4,241.49,241.98,134404.0,241.95,242.4,241.49,241.98,134404.0
2022-01-31 15:30:00,241.9,244.41,241.8,243.04,258653.0,241.9,244.41,241.8,243.04,258653.0
2022-02-01 09:30:00,242.39,243.69,241.5,243.43,155453.0,242.39,243.69,241.5,243.43,155453.0
2022-02-01 10:00:00,243.57,244.01,242.77,243.2,118824.0,243.57,244.01,242.77,243.2,118824.0
2022-02-01 10:30:00,243.19,245.48,242.88,245.08,120618.0,243.19,245.48,242.88,245.08,120618.0
2022-02-01 11:00:00,245.06,245.72,244.28,245.26,94992.0,245.06,245.72,244.28,245.26,94992.0
2022-02-01 11:30:00,245.15,245.36,243.27,243.35,118207.0,245.15,245.36,243.27,243.35,118207.0
2022-02-01 12:00:00,243.16,244.06,243.13,243.62,75275.0,243.16,244.06,243.13,243.62,75275.0
2022-02-01 12:30:00,243.62,244.85,242.75,244.38,108333.0,243.62,244.85,242.75,244.38,108333.0
2022-02-01 13:00:00,244.37,244.62,243.11,243.27,162798.0,244.37,244.62,243.11,243.27,162798.0
2022-02-01 13:30:00,243.31,243.31,241.96,242.35,151198.0,243.31,243.31,241.96,242.35,151198.0
2022-02-01 14:00:00,242.49,242.86,241.85,242.59,108476.0,242.49,242.86,241.85,242.59,108476.0
2022-02-01 14:30:00,242.62,243.43,242.55,243.23,124168.0,242.62,243.43,242.55,243.23,124168.0
2022-02-01 15:00:00,243.35,244.24,243.25,244.24,107343.0,243.35,244.24,243.25,244.24,107343.0
2022-02-01 15:30:00,244.16,245.77,244.1,245.66,350314.0,244.16,245.77,244.1,245.66,350314.0
2022-02-02 09:30:00,243.58,244.82,241.0,244.82,215838.0,243.58,244.82,241.0,244.82,215838.0
2022-02-02 10:00:00,244.71,248.48,244.71,247.26,192687.0,244.71,248.48,244.71,247.26,192687.0
2022-02-02 10:30:00,247.32,250.41,246.91,250.41,117268.0,247.32,250.41,246.91,250.41,117268.0
2022-02-02 11:00:00,250.29,252.0,249.6,251.62,159990.0,250.29,252.0,249.6,251.62,159990.0
2022-02-02 11:30:00,251.58,252.24,250.66,251.21,229887.0,251.58,252.24,250.66,251.21,229887.0
2022-02-02 12:00:00,251.25,251.26,249.32,250.44,193815.0,251.25,251.26,249.32,250.44,193815.0
2022-02-02 12:30:00,250.45,251.93,249.66,251.78,107049.0,250.45,251.93,249.66,251.78,107049.0
2022-02-02 13:00:00,251.84,251.99,250.77,251.46,105959.0,251.84,251.99,250.77,251.46,105959.0
2022-02-02 13:30:00,251.58,251.96,251.44,251.76,35058.0,251.58,251.96,251.44,251.76,35058.0
2022-02-02 14:00:00,251.81,253.34,251.67,253.2,135759.0,251.81,253.34,251.67,253.2,135759.0
2022-02-02 14:30:00,253.34,254.83,253.1,254.72,181976.0,253.34,254.83,253.1,254.72,181976.0
2022-02-02 15:00:00,254.69,254.93,252.39,253.17,218577.0,254.69,254.93,252.39,253.17,218577.0
2022-02-02 15:30:00,253.22,254.44,252.81,253.58,252242.0,253.22,254.44,252.81,253.58,252242.0
2022-02-03 09:30:00,250.18,250.41,247.44,248.11,165413.0,250.18,250.41,247.44,248.11,165413.0
2022-02-03 10:00:00,248.29,248.89,247.25,248.63,123383.0,248.29,248.89,247.25,248.63,123383.0
2022-02-03 10:30:00,248.55,248.79,245.39,245.61,78310.0,248.55,248.79,245.39,245.61,78310.0
2022-02-03 11:00:00,245.72,247.13,244.88,245.48,115613.0,245.72,247.13,244.88,245.48,115613.0
2022-02-03 11:30:00,245.48,247.5,245.48,246.31,68263.0,245.48,247.5,245.48,246.31,68263.0
2022-02-03 12:00:00,246.26,246.26,244.83,245.31,99562.0,246.26,246.26,244.83,245.31,99562.0
2022-02-03 12:30:00,245.27,245.39,244.2,244.54,101785.0,245.27,245.39,244.2,244.54,101785.0
2022-02-03 13:00:00,244.53,246.27,244.34,245.87,90776.0,244.53,246.27,244.34,245.87,90776.0
2022-02-03 13:30:00,245.87,246.08,244.87,245.41,34794.0,245.87,246.08,244.87,245.41,34794.0
2022-02-03 14:00:00,245.41,245.67,244.84,244.85,89386.0,245.41,245.67,244.84,244.85,89386.0
2022-02-03 14:30:00,244.88,244.92,243.99,244.77,86445.0,244.88,244.92,243.99,244.77,86445.0
2022-02-03 15:00:00,244.8,244.8,243.9,244.26,57582.0,244.8,244.8,243.9,244.26,57582.0
2022-02-03 15:30:00,244.23,245.19,243.54,243.75,291542.0,244.23,245.19,243.54,243.75,291542.0
2022-02-04 09:30:00,242.37,243.27,238.48,241.0,125202.0,242.37,243.27,238.48,241.0,125202.0
2022-02-04 10:00:00,241.08,241.59,239.41,239.41,95567.0,241.08,241.59,239.41,239.41,95567.0
2022-02-04 10:30:00,239.5,240.59,239.08,239.87,49411.0,239.5,240.59,239.08,239.87,49411.0
2022-02-04 11:00:00,239.77,242.05,239.65,242.05,35918.0,239.77,242.05,239.65,242.05,35918.0
2022-02-04 11:30:00,242.04,242.47,241.55,241.84,27219.0,242.04,242.47,241.55,241.84,27219.0
2022-02-04 12:00:00,241.86,242.39,241.55,241.88,45613.0,241.86,242.39,241.55,241.88,45613.0
2022-02-04 12:30:00,241.86,242.37,241.66,242.22,55449.0,241.86,242.37,241.66,242.22,55449.0
2022-02-04 13:00:00,242.33,243.81,242.17,242.55,107682.0,242.33,243.81,242.17,242.55,107682.0
2022-02-04 13:30:00,242.6,243.43,242.37,242.98,35098.0,242.6,243.43,242.37,242.98,35098.0
2022-02-04 14:00:00,242.98,243.48,242.45,243.33,31396.0,242.98,243.48,242.45,243.33,31396.0
2022-02-04 14:30:00,243.16,243.78,243.16,243.63,19850.0,243.16,243.78,243.16,243.63,19850.0
2022-02-04 15:00:00,243.65,244.63,243.65,243.68,33358.0,243.65,244.63,243.65,243.68,33358.0
2022-02-04 15:30:00,243.78,243.91,241.84,241.87,219661.0,243.78,243.91,241.84,241.87,219661.0
2022-02-07 09:30:00,243.08,243.95,241.22,242.87,105308.0,243.08,243.95,241.22,242.87,105308.0
2022-02-07 10:00:00,242.88,243.81,242.83,243.6,35908.0,242.88,243.81,242.83,243.6,35908.0
2022-02-07 10:30:00,243.69,244.73,243.59,244.36,61652.0,243.69,244.73,243.59,244.36,61652.0
2022-02-07 11:00:00,244.34,244.76,243.42,244.6,25416.0,244.34,244.76,243.42,244.6,25416.0
2022-02-07 11:30:00,244.6,244.6,243.09,243.48,24584.0,244.6,244.6,243.09,243.48,24584.0
2022-02-07 12:00:00,243.48,243.48,242.57,242.57,20766.0,243.48,243.48,242.57,242.57,20766.0
2022-02-07 12:30:00,242.67,242.95,242.15,242.86,40331.0,242.67,242.95,242.15,242.86,40331.0
2022-02-07 13:00:00,242.86,244.05,242.77,244.04,24638.0,242.86,244.05,242.77,244.04,24638.0
2022-02-07 13:30:00,244.03,244.45,243.41,243.61,30915.0,244.03,244.45,243.41,243.61,30915.0
2022-02-07 14:00:00,243.63,244.4,243.47,244.4,27751.0,243.63,244.4,243.47,244.4,27751.0
2022-02-07 14:30:00,244.4,244.58,244.15,244.36,15461.0,244.4,244.58,244.15,244.36,15461.0
2022-02-07 15:00:00,244.16,244.81,244.0,244.01,17578.0,244.16,244.81,244.0,244.01,17578.0
2022-02-07 15:30:00,244.03,244.12,242.7,243.4,87362.0,244.03,244.12,242.7,243.4,87362.0
2022-02-08 09:30:00,242.36,243.0,240.55,241.11,111436.0,242.36,243.0,240.55,241.11,111436.0
2022-02-08 10:00:00,241.13,241.39,240.03,240.85,27910.0,241.13,241.39,240.03,240.85,27910.0
2022-02-08 10:30:00,240.99,242.41,240.75,241.95,21617.0,240.99,242.41,240.75,241.95,21617.0
2022-02-08 11:00:00,242.09,242.35,241.6,241.9,30011.0,242.09,242.35,241.6,241.9,30011.0
2022-02-08 11:30:00,241.79,242.14,241.69,241.83,21495.0,241.79,242.14,241.69,241.83,21495.0
2022-02-08 12:00:00,241.93,242.22,241.77,242.0,21884.0,241.93,242.22,241.77,242.0,21884.0
2022-02-08 12:30:00,241.96,242.49,241.86,242.11,39981.0,241.96,242.49,241.86,242.11,39981.0
2022-02-08 13:00:00,242.1,242.23,241.19,241.38,30829.0,242.1,242.23,241.19,241.38,30829.0
2022-02-08 13:30:00,241.14,241.68,240.67,240.99,25313.0,241.14,241.68,240.67,240.99,25313.0
2022-02-08 14:00:00,240.99,241.23,240.19,240.19,28732.0,240.99,241.23,240.19,240.19,28732.0
2022-02-08 14:30:00,240.14,240.21,239.44,239.54,37883.0,240.14,240.21,239.44,239.54,37883.0
2022-02-08 15:00:00,239.35,240.57,239.23,239.88,25234.0,239.35,240.57,239.23,239.88,25234.0
2022-02-08 15:30:00,239.92,241.41,239.82,240.83,119736.0,239.92,241.41,239.82,240.83,119736.0
2022-02-09 09:30:00,242.52,243.49,241.57,242.53,67562.0,242.52,243.49,241.57,242.53,67562.0
2022-02-09 10:00:00,242.54,242.84,241.51,242.14,26003.0,242.54,242.84,241.51,242.14,26003.0
2022-02-09 10:30:00,242.16,243.28,241.96,243.0,31751.0,242.16,243.28,241.96,243.0,31751.0
2022-02-09 11:00:00,243.04,243.37,242.7,243.33,51525.0,243.04,243.37,242.7,243.33,51525.0
2022-02-09 11:30:00,243.18,244.28,242.85,244.04,18669.0,243.18,244.28,242.85,244.04,18669.0
2022-02-09 12:00:00,244.04,244.04,243.51,243.58,26030.0,244.04,244.04,243.51,243.58,26030.0
2022-02-09 12:30:00,243.62,244.0,243.51,243.7,31816.0,243.62,244.0,243.51,243.7,31816.0
2022-02-09 13:00:00,243.79,244.58,243.7,244.31,28157.0,243.79,244.58,243.7,244.31,28157.0
2022-02-09 13:30:00,244.28,244.98,244.19,244.66,23183.0,244.28,244.98,244.19,244.66,23183.0
2022-02-09 14:00:00,244.86,245.61,244.63,245.38,39375.0,244.86,245.61,244.63,245.38,39375.0
2022-02-09 14:30:00,245.28,245.52,244.43,244.46,29412.0,245.28,245.52,244.43,244.46,29412.0
2022-02-09 15:00:00,244.49,244.56,243.51,243.92,36238.0,244.49,244.56,243.51,243.92,36238.0
2022-02-09 15:30:00,243.96,244.65,243.63,244.29,106505.0,243.96,244.65,243.63,244.29,106505.0
2022-02-10 09:30:00,238.49,241.01,236.0,239.86,97506.0,238.49,241.01,236.0,239.86,97506.0
2022-02-10 10:00:00,240.0,240.33,238.74,239.37,71291.0,240.0,240.33,238.74,239.37,71291.0
2022-02-10 10:30:00,239.32,240.75,239.22,239.64,102880.0,239.32,240.75,239.22,239.64,102880.0
2022-02-10 11:00:00,239.64,240.35,239.37,239.75,56928.0,239.64,240.35,239.37,239.75,56928.0
2022-02-10 11:30:00,239.9,240.4,239.41,240.31,33556.0,239.9,240.4,239.41,240.31,33556.0
2022-02-10 12:00:00,240.37,240.37,239.5,239.81,44857.0,240.37,240.37,239.5,239.81,44857.0
2022-02-10 12:30:00,239.9,240.03,238.12,238.87,50453.0,239.9,240.03,238.12,238.87,50453.0
2022-02-10 13:00:00,238.94,239.36,238.41,238.74,36540.0,238.94,239.36,238.41,238.74,36540.0
2022-02-10 13:30:00,238.65,238.68,237.69,238.21,59347.0,238.65,238.68,237.69,238.21,59347.0
2022-02-10 14:00:00,238.16,238.16,236.66,237.17,71032.0,238.16,238.16,236.66,237.17,71032.0
2022-02-10 14:30:00,237.09,237.63,236.24,236.37,59780.0,237.09,237.63,236.24,236.37,59780.0
2022-02-10 15:00:00,236.27,236.64,235.45,235.94,42783.0,236.27,236.64,235.45,235.94,42783.0
2022-02-10 15:30:00,235.81,236.54,234.46,235.84,213480.0,235.81,236.54,234.46,235.84,213480.0
2022-02-11 09:30:00,236.55,237.34,234.92,235.86,79594.0,236.55,237.34,234.92,235.86,79594.0
2022-02-11 10:00:00,235.83,237.11,235.74,236.55,38994.0,235.83,237.11,235.74,236.55,38994.0
2022-02-11 10:30:00,236.49,236.67,235.73,236.0,26881.0,236.49,236.67,235.73,236.0,26881.0
2022-02-11 11:00:00,235.8,236.53,234.94,235.01,39339.0,235.8,236.53,234.94,235.01,39339.0
2022-02-11 11:30:00,235.16,235.68,234.43,235.06,26153.0,235.16,235.68,234.43,235.06,26153.0
2022-02-11 12:00:00,235.12,235.6,234.97,235.16,30496.0,235.12,235.6,234.97,235.16,30496.0
2022-02-11 12:30:00,235.18,235.3,234.62,234.84,17507.0,235.18,235.3,234.62,234.84,17507.0
2022-02-11 13:00:00,235.0,235.43,234.78,234.92,18911.0,235.0,235.43,234.78,234.92,18911.0
2022-02-11 13:30:00,234.75,234.75,233.23,234.28,36488.0,234.75,234.75,233.23,234.28,36488.0
2022-02-11 14:00:00,234.08,235.26,233.77,234.26,79253.0,234.08,235.26,233.77,234.26,79253.0
2022-02-11 14:30:00,234.26,234.5,233.28,234.24,76857.0,234.26,234.5,233.28,234.24,76857.0
2022-02-11 15:00:00,234.21,234.7,233.68,234.27,24647.0,234.21,234.7,233.68,234.27,24647.0
2022-02-11 15:30:00,234.08,234.27,233.17,233.73,171524.0,234.08,234.27,233.17,233.73,171524.0
2022-02-14 09:30:00,233.75,234.0,230.51,231.8,89201.0,233.75,234.0,230.51,231.8,89201.0
2022-02-14 10:00:00,232.08,232.12,230.28,230.74,47404.0,232.08,232.12,230.28,230.74,47404.0
2022-02-14 10:30:00,230.79,230.99,229.77,230.37,82775.0,230.79,230.99,229.77,230.37,82775.0
2022-02-14 11:00:00,230.22,230.42,229.26,230.38,31862.0,230.22,230.42,229.26,230.38,31862.0
2022-02-14 11:30:00,230.44,231.24,230.17,231.2,43483.0,230.44,231.24,230.17,231.2,43483.0
2022-02-14 12:00:00,231.18,231.53,230.92,231.53,25679.0,231.18,231.53,230.92,231.53,25679.0
2022-02-14 12:30:00,231.6,232.16,231.48,231.93,27678.0,231.6,232.16,231.48,231.93,27678.0
2022-02-14 13:00:00,231.92,232.23,231.36,231.54,21016.0,231.92,232.23,231.36,231.54,21016.0
2022-02-14 13:30:00,231.55,231.7,230.25,230.37,25733.0,231.55,231.7,230.25,230.37,25733.0
2022-02-14 14:00:00,230.29,230.97,229.81,230.36,39903.0,230.29,230.97,229.81,230.36,39903.0
2022-02-14 14:30:00,230.54,231.0,229.99,230.52,29132.0,230.54,231.0,229.99,230.52,29132.0
2022-02-14 15:00:00,230.4,231.29,230.07,230.92,37284.0,230.4,231.29,230.07,230.92,37284.0
2022-02-14 15:30:00,230.78,231.61,230.76,231.2,140396.0,230.78,231.61,230.76,231.2,140396.0
2022-02-15 09:30:00,231.51,233.75,231.12,232.79,64975.0,231.51,233.75,231.12,232.79,64975.0
2022-02-15 10:00:00,232.87,232.98,231.78,231.84,71684.0,232.87,232.98,231.78,231.84,71684.0
2022-02-15 10:30:00,231.84,232.9,231.66,232.55,29694.0,231.84,232.9,231.66,232.55,29694.0
2022-02-15 11:00:00,232.56,232.75,231.35,231.35,45320.0,232.56,232.75,231.35,231.35,45320.0
2022-02-15 11:30:00,231.47,232.18,231.29,232.18,46075.0,231.47,232.18,231.29,232.18,46075.0
2022-02-15 12:00:00,232.29,232.29,231.6,232.1,21162.0,232.29,232.29,231.6,232.1,21162.0
2022-02-15 12:30:00,232.02,232.14,231.44,231.99,25337.0,232.02,232.14,231.44,231.99,25337.0
2022-02-15 13:00:00,231.85,232.5,231.8,232.4,37117.0,231.85,232.5,231.8,232.4,37117.0
2022-02-15 13:30:00,232.33,232.49,232.05,232.09,70857.0,232.33,232.49,232.05,232.09,70857.0
2022-02-15 14:00:00,232.17,232.54,231.93,232.17,58388.0,232.17,232.54,231.93,232.17,58388.0
2022-02-15 14:30:00,232.24,232.86,231.99,232.54,70036.0,232.24,232.86,231.99,232.54,70036.0
2022-02-15 15:00:00,232.54,233.22,232.42,233.17,69920.0,232.54,233.22,232.42,233.17,69920.0
2022-02-15 15:30:00,233.21,233.87,232.72,233.32,136587.0,233.21,233.87,232.72,233.32,136587.0
2022-02-16 09:30:00,233.68,233.72,231.55,232.03,40462.0,233.68,233.72,231.55,232.03,40462.0
2022-02-16 10:00:00,231.72,233.59,231.71,232.98,31393.0,231.72,233.59,231.71,232.98,31393.0
2022-02-16 10:30:00,232.98,233.3,232.84,233.16,47252.0,232.98,233.3,232.84,233.16,47252.0
2022-02-16 11:00:00,233.22,234.24,233.04,234.24,32813.0,233.22,234.24,233.04,234.24,32813.0
2022-02-16 11:30:00,234.2,234.59,233.87,234.3,57987.0,234.2,234.59,233.87,234.3,57987.0
2022-02-16 12:00:00,234.28,235.2,234.28,234.92,25473.0,234.28,235.2,234.28,234.92,25473.0
2022-02-16 12:30:00,234.87,235.29,234.16,235.22,23490.0,234.87,235.29,234.16,235.22,23490.0
2022-02-16 13:00:00,235.22,235.51,235.02,235.35,22897.0,235.22,235.51,235.02,235.35,22897.0
2022-02-16 13:30:00,235.28,235.39,235.03,235.39,17540.0,235.28,235.39,235.03,235.39,17540.0
2022-02-16 14:00:00,235.48,236.35,235.01,236.08,37445.0,235.48,236.35,235.01,236.08,37445.0
2022-02-16 14:30:00,236.22,236.78,235.65,236.03,32051.0,236.22,236.78,235.65,236.03,32051.0
2022-02-16 15:00:00,236.12,236.58,235.97,236.36,24978.0,236.12,236.58,235.97,236.36,24978.0
2022-02-16 15:30:00,236.37,236.89,235.75,235.78,86884.0,236.37,236.89,235.75,235.78,86884.0
2022-02-17 09:30:00,233.85,234.36,230.06,230.43,68654.0,233.85,234.36,230.06,230.43,68654.0
2022-02-17 10:00:00,230.47,231.11,230.18,230.65,60096.0,230.47,231.11,230.18,230.65,60096.0
2022-02-17 10:30:00,230.46,231.38,230.1,230.91,37926.0,230.46,231.38,230.1,230.91,37926.0
2022-02-17 11:00:00,231.02,231.56,230.95,231.31,27975.0,231.02,231.56,230.95,231.31,27975.0
2022-02-17 11:30:00,231.23,231.99,231.22,231.34,34243.0,231.23,231.99,231.22,231.34,34243.0
2022-02-17 12:00:00,231.3,231.98,231.12,231.67,51372.0,231.3,231.98,231.12,231.67,51372.0
2022-02-17 12:30:00,231.6,231.81,231.02,231.63,25377.0,231.6,231.81,231.02,231.63,25377.0
2022-02-17 13:00:00,231.63,232.4,231.41,232.19,214152.0,231.63,232.4,231.41,232.19,214152.0
2022-02-17 13:30:00,232.14,234.76,232.12,234.7,72126.0,232.14,234.76,232.12,234.7,72126.0
2022-02-17 14:00:00,234.6,234.95,234.07,234.31,63078.0,234.6,234.95,234.07,234.31,63078.0
2022-02-17 14:30:00,234.28,234.42,233.69,234.08,54334.0,234.28,234.42,233.69,234.08,54334.0
2022-02-17 15:00:00,234.01,234.34,233.27,233.45,44974.0,234.01,234.34,233.27,233.45,44974.0
2022-02-17 15:30:00,233.37,233.72,232.58,232.67,126141.0,233.37,233.72,232.58,232.67,126141.0
2022-02-18 09:30:00,233.0,233.81,232.34,233.28,115364.0,233.0,233.81,232.34,233.28,115364.0
2022-02-18 10:00:00,233.32,233.89,232.63,233.31,32020.0,233.32,233.89,232.63,233.31,32020.0
2022-02-18 10:30:00,233.24,233.31,231.84,232.08,37601.0,233.24,233.31,231.84,232.08,37601.0
2022-02-18 11:00:00,231.92,232.07,231.4,231.74,28255.0,231.92,232.07,231.4,231.74,28255.0
2022-02-18 11:30:00,231.65,231.65,230.04,230.11,31179.0,231.65,231.65,230.04,230.11,31179.0
2022-02-18 12:00:00,230.08,230.08,229.26,229.51,28323.0,230.08,230.08,229.26,229.51,28323.0
2022-02-18 12:30:00,229.47,229.47,228.55,228.68,37758.0,229.47,229.47,228.55,228.68,37758.0
2022-02-18 13:00:00,228.55,229.69,228.55,229.4,21813.0,228.55,229.69,228.55,229.4,21813.0
2022-02-18 13:30:00,229.35,230.1,228.96,229.84,28543.0,229.35,230.1,228.96,229.84,28543.0
2022-02-18 14:00:00,229.84,230.83,229.81,230.76,29119.0,229.84,230.83,229.81,230.76,29119.0
2022-02-18 14:30:00,230.72,231.74,230.6,231.71,31886.0,230.72,231.74,230.6,231.71,31886.0
2022-02-18 15:00:00,231.7,231.95,229.96,230.27,35425.0,231.7,231.95,229.96,230.27,35425.0
2022-02-18 15:30:00,230.2,230.68,229.38,229.61,129700.0,230.2,230.68,229.38,229.61,129700.0
2022-02-22 09:30:00,229.7,231.72,229.21,231.38,96795.0,229.7,231.72,229.21,231.38,96795.0
2022-02-22 10:00:00,231.3,232.72,230.52,232.65,61745.0,231.3,232.72,230.52,232.65,61745.0
2022-02-22 10:30:00,232.67,233.03,231.59,231.88,54187.0,232.67,233.03,231.59,231.88,54187.0
2022-02-22 11:00:00,231.78,232.62,231.71,232.05,49150.0,231.78,232.62,231.71,232.05,49150.0
2022-02-22 11:30:00,232.0,232.21,231.51,232.0,30040.0,232.0,232.21,231.51,232.0,30040.0
2022-02-22 12:00:00,231.97,232.5,231.82,231.97,28839.0,231.97,232.5,231.82,231.97,28839.0
2022-02-22 12:30:00,231.97,232.16,231.15,231.23,23949.0,231.97,232.16,231.15,231.23,23949.0
2022-02-22 13:00:00,231.13,231.44,230.57,230.7,28446.0,231.13,231.44,230.57,230.7,28446.0
2022-02-22 13:30:00,230.74,230.96,229.99,230.62,40986.0,230.74,230.96,229.99,230.62,40986.0
2022-02-22 14:00:00,230.64,230.9,229.95,230.53,54658.0,230.64,230.9,229.95,230.53,54658.0
2022-02-22 14:30:00,230.45,231.81,229.85,231.4,83351.0,230.45,231.81,229.85,231.4,83351.0
2022-02-22 15:00:00,231.48,232.18,231.18,231.97,63308.0,231.48,232.18,231.18,231.97,63308.0
2022-02-22 15:30:00,231.82,231.91,229.94,230.24,98800.0,231.82,231.91,229.94,230.24,98800.0
2022-02-23 09:30:00,231.38,231.7,229.2,231.0,67254.0,231.38,231.7,229.2,231.0,67254.0
2022-02-23 10:00:00,231.09,231.26,229.61,230.12,40147.0,231.09,231.26,229.61,230.12,40147.0
2022-02-23 10:30:00,230.11,230.73,229.88,230.63,90131.0,230.11,230.73,229.88,230.63,90131.0
2022-02-23 11:00:00,230.65,230.96,230.33,230.65,36569.0,230.65,230.96,230.33,230.65,36569.0
2022-02-23 11:30:00,230.61,231.52,230.45,231.3,28090.0,230.61,231.52,230.45,231.3,28090.0
2022-02-23 12:00:00,231.56,232.27,231.51,232.05,59236.0,231.56,232.27,231.51,232.05,59236.0
2022-02-23 12:30:00,232.05,232.12,231.3,231.62,45594.0,232.05,232.12,231.3,231.62,45594.0
2022-02-23 13:00:00,231.57,232.0,230.96,231.94,57206.0,231.57,232.0,230.96,231.94,57206.0
2022-02-23 13:30:00,231.92,233.14,231.7,232.9,100934.0,231.92,233.14,231.7,232.9,100934.0
2022-02-23 14:00:00,232.89,233.53,232.6,232.82,47846.0,232.89,233.53,232.6,232.82,47846.0
2022-02-23 14:30:00,232.86,233.02,231.6,232.0,60780.0,232.86,233.02,231.6,232.0,60780.0
2022-02-23 15:00:00,231.93,232.38,231.46,232.24,34714.0,231.93,232.38,231.46,232.24,34714.0
2022-02-23 15:30:00,232.14,232.24,230.58,230.69,198552.0,232.14,232.24,230.58,230.69,198552.0
2022-02-24 09:30:00,227.11,228.38,226.18,226.85,103006.0,227.11,228.38,226.18,226.85,103006.0
2022-02-24 10:00:00,227.37,227.5,225.28,226.0,65055.0,227.37,227.5,225.28,226.0,65055.0
2022-02-24 10:30:00,226.11,226.44,225.49,226.12,43074.0,226.11,226.44,225.49,226.12,43074.0
2022-02-24 11:00:00,226.24,226.8,225.68,225.68,36767.0,226.24,226.8,225.68,225.68,36767.0
2022-02-24 11:30:00,225.81,227.62,225.64,227.54,37840.0,225.81,227.62,225.64,227.54,37840.0
2022-02-24 12:00:00,227.45,227.57,225.82,226.03,36162.0,227.45,227.57,225.82,226.03,36162.0
2022-02-24 12:30:00,226.16,226.69,225.51,226.04,22661.0,226.16,226.69,225.51,226.04,22661.0
2022-02-24 13:00:00,225.96,226.7,225.7,225.84,54689.0,225.96,226.7,225.7,225.84,54689.0
2022-02-24 13:30:00,225.76,228.07,225.76,227.19,30741.0,225.76,228.07,225.76,227.19,30741.0
2022-02-24 14:00:00,227.12,227.85,226.8,227.82,29195.0,227.12,227.85,226.8,227.82,29195.0
2022-02-24 14:30:00,227.82,229.28,227.82,228.41,36921.0,227.82,229.28,227.82,228.41,36921.0
2022-02-24 15:00:00,228.62,229.09,228.34,228.34,43709.0,228.62,229.09,228.34,228.34,43709.0
2022-02-24 15:30:00,228.39,230.43,228.36,230.25,130865.0,228.39,230.43,228.36,230.25,130865.0
2022-02-25 09:30:00,229.46,230.74,228.68,228.84,108035.0,229.46,230.74,228.68,228.84,108035.0
2022-02-25 10:00:00,228.49,230.92,228.04,230.78,41188.0,228.49,230.92,228.04,230.78,41188.0
2022-02-25 10:30:00,230.68,231.67,230.38,231.52,38612.0,230.68,231.67,230.38,231.52,38612.0
2022-02-25 11:00:00,231.32,233.16,230.99,232.77,59906.0,231.32,233.16,230.99,232.77,59906.0
2022-02-25 11:30:00,232.75,232.87,231.66,231.98,44034.0,232.75,232.87,231.66,231.98,44034.0
2022-02-25 12:00:00,231.97,232.09,231.37,232.01,24608.0,231.97,232.09,231.37,232.01,24608.0
2022-02-25 12:30:00,231.96,232.19,231.01,231.23,29373.0,231.96,232.19,231.01,231.23,29373.0
2022-02-25 13:00:00,231.22,231.64,230.74,231.5,102852.0,231.22,231.64,230.74,231.5,102852.0
2022-02-25 13:30:00,231.5,232.08,231.33,231.61,35083.0,231.5,232.08,231.33,231.61,35083.0
2022-02-25 14:00:00,231.44,231.95,231.3,231.69,19915.0,231.44,231.95,231.3,231.69,19915.0
2022-02-25 14:30:00,231.66,231.82,230.54,230.91,35170.0,231.66,231.82,230.54,230.91,35170.0
2022-02-25 15:00:00,230.94,231.35,230.65,230.77,34198.0,230.94,231.35,230.65,230.77,34198.0
2022-02-25 15:30:00,230.86,231.01,230.09,230.29,199053.0,230.86,231.01,230.09,230.29,199053.0
2022-02-28 09:30:00,227.99,228.15,226.2,226.48,80958.0,227.99,228.15,226.2,226.48,80958.0
2022-02-28 10:00:00,226.57,227.09,226.18,226.65,36145.0,226.57,227.09,226.18,226.65,36145.0
2022-02-28 10:30:00,226.55,227.56,226.55,226.6,69478.0,226.55,227.56,226.55,226.6,69478.0
2022-02-28 11:00:00,226.6,229.11,226.6,229.11,59053.0,226.6,229.11,226.6,229.11,59053.0
2022-02-28 11:30:00,229.15,229.35,227.94,229.0,36244.0,229.15,229.35,227.94,229.0,36244.0
2022-02-28 12:00:00,229.04,229.88,228.94,229.39,44110.0,229.04,229.88,228.94,229.39,44110.0
2022-02-28 12:30:00,229.35,229.67,228.35,228.46,51121.0,229.35,229.67,228.35,228.46,51121.0
2022-02-28 13:00:00,228.47,229.24,228.12,228.52,36767.0,228.47,229.24,228.12,228.52,36767.0
2022-02-28 13:30:00,228.4,228.63,228.04,228.26,28304.0,228.4,228.63,228.04,228.26,28304.0
2022-02-28 14:00:00,228.26,228.26,226.6,226.87,31733.0,228.26,228.26,226.6,226.87,31733.0
2022-02-28 14:30:00,226.86,228.2,226.86,228.04,30759.0,226.86,228.2,226.86,228.04,30759.0
2022-02-28 15:00:00,228.04,228.78,227.44,228.58,29715.0,228.04,228.78,227.44,228.58,29715.0
2022-02-28 15:30:00,228.51,230.13,227.94,230.01,152326.0,228.51,230.13,227.94,230.01,152326.0
2022-03-01 09:30:00,229.19,232.52,228.7,231.55,69887.0,229.19,232.52,228.7,231.55,69887.0
2022-03-01 10:00:00,231.67,231.94,230.93,231.04,33499.0,231.67,231.94,230.93,231.04,33499.0
2022-03-01 10:30:00,231.02,231.09,229.11,229.54,28090.0,231.02,231.09,229.11,229.54,28090.0
2022-03-01 11:00:00,229.57,230.32,229.26,230.13,27778.0,229.57,230.32,229.26,230.13,27778.0
2022-03-01 11:30:00,230.08,230.12,228.5,229.02,25381.0,230.08,230.12,228.5,229.02,25381.0
2022-03-01 12:00:00,229.02,230.07,228.76,229.84,30449.0,229.02,230.07,228.76,229.84,30449.0
2022-03-01 12:30:00,229.89,230.92,229.77,230.74,16184.0,229.89,230.92,229.77,230.74,16184.0
2022-03-01 13:00:00,230.75,231.07,230.02,230.06,24676.0,230.75,231.07,230.02,230.06,24676.0
2022-03-01 13:30:00,230.05,230.81,230.03,230.37,27163.0,230.05,230.81,230.03,230.37,27163.0
2022-03-01 14:00:00,230.3,230.81,229.37,230.57,33025.0,230.3,230.81,229.37,230.57,33025.0
2022-03-01 14:30:00,230.58,230.8,229.91,230.23,34487.0,230.58,230.8,229.91,230.23,34487.0
2022-03-01 15:00:00,230.26,231.54,229.99,229.99,36062.0,230.26,231.54,229.99,229.99,36062.0
2022-03-01 15:30:00,229.93,230.95,229.45,230.69,155038.0,229.93,230.95,229.45,230.69,155038.0
2022-03-02 09:30:00,230.18,231.32,229.39,230.95,53205.0,230.18,231.32,229.39,230.95,53205.0
2022-03-02 10:00:00,231.34,233.75,230.64,233.75,43510.0,231.34,233.75,230.64,233.75,43510.0
2022-03-02 10:30:00,233.69,233.92,232.0,232.19,24391.0,233.69,233.92,232.0,232.19,24391.0
2022-03-02 11:00:00,232.35,233.87,232.14,233.67,19334.0,232.35,233.87,232.14,233.67,19334.0
2022-03-02 11:30:00,233.65,234.69,233.26,233.77,76114.0,233.65,234.69,233.26,233.77,76114.0
2022-03-02 12:00:00,233.4,233.87,233.24,233.56,38496.0,233.4,233.87,233.24,233.56,38496.0
2022-03-02 12:30:00,233.63,234.0,233.28,234.0,17908.0,233.63,234.0,233.28,234.0,17908.0
2022-03-02 13:00:00,234.01,235.0,234.01,234.57,29856.0,234.01,235.0,234.01,234.57,29856.0
2022-03-02 13:30:00,234.56,235.08,234.08,234.98,26180.0,234.56,235.08,234.08,234.98,26180.0
2022-03-02 14:00:00,234.92,235.5,234.35,234.43,36116.0,234.92,235.5,234.35,234.43,36116.0
2022-03-02 14:30:00,234.48,235.1,234.03,234.06,20885.0,234.48,235.1,234.03,234.06,20885.0
2022-03-02 15:00:00,234.26,234.49,233.69,234.33,19036.0,234.26,234.49,233.69,234.33,19036.0
2022-03-02 15:30:00,234.25,234.99,234.03,234.11,89513.0,234.25,234.99,234.03,234.11,89513.0
2022-03-03 09:30:00,235.15,238.53,234.93,237.46,89789.0,235.15,238.53,234.93,237.46,89789.0
2022-03-03 10:00:00,237.99,237.99,235.46,235.74,31128.0,237.99,237.99,235.46,235.74,31128.0
2022-03-03 10:30:00,235.71,236.17,235.29,235.65,25869.0,235.71,236.17,235.29,235.65,25869.0
2022-03-03 11:00:00,235.8,236.18,235.19,235.97,24384.0,235.8,236.18,235.19,235.97,24384.0
2022-03-03 11:30:00,236.01,236.41,235.19,236.23,19303.0,236.01,236.41,235.19,236.23,19303.0
2022-03-03 12:00:00,236.14,236.9,235.83,235.84,20896.0,236.14,236.9,235.83,235.84,20896.0
2022-03-03 12:30:00,235.92,237.36,235.86,236.64,20628.0,235.92,237.36,235.86,236.64,20628.0
2022-03-03 13:00:00,236.52,237.39,236.41,237.09,19341.0,236.52,237.39,236.41,237.09,19341.0
2022-03-03 13:30:00,237.08,237.09,236.46,236.74,16209.0,237.08,237.09,236.46,236.74,16209.0
2022-03-03 14:00:00,236.82,236.91,236.12,236.34,23399.0,236.82,236.91,236.12,236.34,23399.0
2022-03-03 14:30:00,236.38,236.51,235.11,235.38,63633.0,236.38,236.51,235.11,235.38,63633.0
2022-03-03 15:00:00,235.31,235.61,234.74,235.6,29940.0,235.31,235.61,234.74,235.6,29940.0
2022-03-03 15:30:00,235.57,235.89,234.8,235.77,103879.0,235.57,235.89,234.8,235.77,103879.0
2022-03-04 09:30:00,233.4,236.27,233.04,236.05,82701.0,233.4,236.27,233.04,236.05,82701.0
2022-03-04 10:00:00,236.01,236.42,234.56,236.3,41176.0,236.01,236.42,234.56,236.3,41176.0
2022-03-04 10:30:00,236.4,237.73,235.88,237.33,34203.0,236.4,237.73,235.88,237.33,34203.0
2022-03-04 11:00:00,237.3,238.79,237.2,238.79,64755.0,237.3,238.79,237.2,238.79,64755.0
2022-03-04 11:30:00,238.76,243.18,238.48,241.43,187552.0,238.76,243.18,238.48,241.43,187552.0
2022-03-04 12:00:00,241.36,241.73,240.5,241.43,50124.0,241.36,241.73,240.5,241.43,50124.0
2022-03-04 12:30:00,241.54,242.12,240.63,240.96,27671.0,241.54,242.12,240.63,240.96,27671.0
2022-03-04 13:00:00,241.1,241.92,240.63,240.66,79640.0,241.1,241.92,240.63,240.66,79640.0
2022-03-04 13:30:00,240.6,241.03,239.7,239.72,31198.0,240.6,241.03,239.7,239.72,31198.0
2022-03-04 14:00:00,239.8,240.99,239.62,240.7,39289.0,239.8,240.99,239.62,240.7,39289.0
2022-03-04 14:30:00,240.77,241.09,239.5,239.58,131530.0,240.77,241.09,239.5,239.58,131530.0
2022-03-04 15:00:00,239.58,240.28,239.53,239.78,34173.0,239.58,240.28,239.53,239.78,34173.0
2022-03-04 15:30:00,239.74,240.04,238.24,238.47,222464.0,239.74,240.04,238.24,238.47,222464.0
2022-03-07 09:30:00,237.46,239.66,237.35,238.45,89232.0,237.46,239.66,237.35,238.45,89232.0
2022-03-07 10:00:00,238.45,241.52,238.45,241.19,44512.0,238.45,241.52,238.45,241.19,44512.0
2022-03-07 10:30:00,241.34,242.5,240.97,241.42,67130.0,241.34,242.5,240.97,241.42,67130.0
2022-03-07 11:00:00,241.36,241.62,239.14,239.3,71374.0,241.36,241.62,239.14,239.3,71374.0
2022-03-07 11:30:00,239.27,239.41,237.03,237.17,34898.0,239.27,239.41,237.03,237.17,34898.0
2022-03-07 12:00:00,237.33,238.13,237.04,238.02,27208.0,237.33,238.13,237.04,238.02,27208.0
2022-03-07 12:30:00,237.91,238.5,237.13,238.19,35679.0,237.91,238.5,237.13,238.19,35679.0
2022-03-07 13:00:00,238.21,238.95,237.0,237.87,57267.0,238.21,238.95,237.0,237.87,57267.0
2022-03-07 13:30:00,237.75,238.0,236.18,236.54,37270.0,237.75,238.0,236.18,236.54,37270.0
2022-03-07 14:00:00,236.24,237.09,235.73,236.97,39039.0,236.24,237.09,235.73,236.97,39039.0
2022-03-07 14:30:00,236.92,237.69,236.0,236.05,29623.0,236.92,237.69,236.0,236.05,29623.0
2022-03-07 15:00:00,236.04,236.85,235.81,236.41,39982.0,236.04,236.85,235.81,236.41,39982.0
2022-03-07 15:30:00,236.04,236.43,235.05,235.49,102778.0,236.04,236.43,235.05,235.49,102778.0
2022-03-08 09:30:00,234.1,236.97,232.97,235.42,61193.0,234.1,236.97,232.97,235.42,61193.0
2022-03-08 10:00:00,235.29,237.25,235.23,236.8,44693.0,235.29,237.25,235.23,236.8,44693.0
2022-03-08 10:30:00,236.91,239.1,236.91,239.09,34549.0,236.91,239.1,236.91,239.09,34549.0
2022-03-08 11:00:00,238.92,239.54,237.84,238.47,23012.0,238.92,239.54,237.84,238.47,23012.0
2022-03-08 11:30:00,238.3,238.44,236.98,237.99,60003.0,238.3,238.44,236.98,237.99,60003.0
2022-03-08 12:00:00,238.01,240.76,237.89,240.59,37053.0,238.01,240.76,237.89,240.59,37053.0
2022-03-08 12:30:00,240.81,241.64,240.53,241.26,36571.0,240.81,241.64,240.53,241.26,36571.0
2022-03-08 13:00:00,241.29,242.9,241.1,241.89,44105.0,241.29,242.9,241.1,241.89,44105.0
2022-03-08 13:30:00,242.04,242.48,240.82,241.01,83337.0,242.04,242.48,240.82,241.01,83337.0
2022-03-08 14:00:00,240.78,241.28,240.27,241.21,57681.0,240.78,241.28,240.27,241.21,57681.0
2022-03-08 14:30:00,241.22,242.0,240.1,241.4,34890.0,241.22,242.0,240.1,241.4,34890.0
2022-03-08 15:00:00,241.24,242.27,240.18,240.34,30351.0,241.24,242.27,240.18,240.34,30351.0
2022-03-08 15:30:00,240.13,240.39,238.66,238.71,117371.0,240.13,240.39,238.66,238.71,117371.0
2022-03-09 09:30:00,240.51,240.74,237.67,238.03,63550.0,240.51,240.74,237.67,238.03,63550.0
2022-03-09 10:00:00,238.2,239.8,237.68,238.24,38643.0,238.2,239.8,237.68,238.24,38643.0
2022-03-09 10:30:00,238.08,238.49,237.4,238.39,32868.0,238.08,238.49,237.4,238.39,32868.0
2022-03-09 11:00:00,238.46,238.47,237.2,238.05,35529.0,238.46,238.47,237.2,238.05,35529.0
2022-03-09 11:30:00,238.11,239.55,237.94,239.29,19157.0,238.11,239.55,237.94,239.29,19157.0
2022-03-09 12:00:00,239.26,239.57,238.42,238.43,26040.0,239.26,239.57,238.42,238.43,26040.0
2022-03-09 12:30:00,238.5,238.77,237.49,237.56,55811.0,238.5,238.77,237.49,237.56,55811.0
2022-03-09 13:00:00,237.52,237.66,236.35,237.13,39589.0,237.52,237.66,236.35,237.13,39589.0
2022-03-09 13:30:00,237.1,237.43,236.9,237.21,34170.0,237.1,237.43,236.9,237.21,34170.0
2022-03-09 14:00:00,237.11,238.25,237.11,238.17,50505.0,237.11,238.25,237.11,238.17,50505.0
2022-03-09 14:30:00,238.16,238.46,237.87,238.2,40435.0,238.16,238.46,237.87,238.2,40435.0
2022-03-09 15:00:00,238.26,239.55,238.19,238.73,42548.0,238.26,239.55,238.19,238.73,42548.0
2022-03-09 15:30:00,238.8,239.87,238.8,239.19,143484.0,238.8,239.87,238.8,239.19,143484.0
2022-03-10 09:30:00,235.16,238.92,235.03,236.78,68656.0,235.16,238.92,235.03,236.78,68656.0
2022-03-10 10:00:00,236.89,237.5,236.73,236.86,26543.0,236.89,237.5,236.73,236.86,26543.0
2022-03-10 10:30:00,236.76,236.88,234.71,234.8,52995.0,236.76,236.88,234.71,234.8,52995.0
2022-03-10 11:00:00,234.76,235.95,234.53,235.22,29753.0,234.76,235.95,234.53,235.22,29753.0
2022-03-10 11:30:00,235.37,236.96,235.17,236.94,27790.0,235.37,236.96,235.17,236.94,27790.0
2022-03-10 12:00:00,236.82,238.29,236.72,238.11,20421.0,236.82,238.29,236.72,238.11,20421.0
2022-03-10 12:30:00,238.25,238.42,237.72,238.16,10767.0,238.25,238.42,237.72,238.16,10767.0
2022-03-10 13:00:00,238.08,239.8,237.95,239.59,25378.0,238.08,239.8,237.95,239.59,25378.0
2022-03-10 13:30:00,239.62,240.85,239.57,240.7,52528.0,239.62,240.85,239.57,240.7,52528.0
2022-03-10 14:00:00,240.37,241.56,240.01,241.28,32997.0,240.37,241.56,240.01,241.28,32997.0
2022-03-10 14:30:00,241.34,242.33,241.34,241.96,49091.0,241.34,242.33,241.34,241.96,49091.0
2022-03-10 15:00:00,241.98,242.3,241.78,242.11,52708.0,241.98,242.3,241.78,242.11,52708.0
2022-03-10 15:30:00,242.22,242.91,241.86,241.93,86496.0,242.22,242.91,241.86,241.93,86496.0
2022-03-11 09:30:00,242.6,247.49,242.6,245.17,145657.0,242.6,247.49,242.6,245.17,145657.0
2022-03-11 10:00:00,245.12,245.23,241.33,241.33,53729.0,245.12,245.23,241.33,241.33,53729.0
2022-03-11 10:30:00,241.42,242.29,240.75,241.53,48018.0,241.42,242.29,240.75,241.53,48018.0
2022-03-11 11:00:00,241.42,242.12,239.89,240.78,45251.0,241.42,242.12,239.89,240.78,45251.0
2022-03-11 11:30:00,240.74,240.74,239.05,240.19,33075.0,240.74,240.74,239.05,240.19,33075.0
2022-03-11 12:00:00,240.19,240.19,238.94,238.97,40592.0,240.19,240.19,238.94,238.97,40592.0
2022-03-11 12:30:00,238.94,239.41,238.62,238.78,42742.0,238.94,239.41,238.62,238.78,42742.0
2022-03-11 13:00:00,238.79,240.16,238.71,239.92,21464.0,238.79,240.16,238.71,239.92,21464.0
2022-03-11 13:30:00,239.84,240.1,238.92,239.01,19609.0,239.84,240.1,238.92,239.01,19609.0
2022-03-11 14:00:00,238.88,239.24,238.45,239.15,21516.0,238.88,239.24,238.45,239.15,21516.0
2022-03-11 14:30:00,239.11,239.56,238.36,238.65,35169.0,239.11,239.56,238.36,238.65,35169.0
2022-03-11 15:00:00,238.68,238.88,238.05,238.05,21655.0,238.68,238.88,238.05,238.05,21655.0
2022-03-11 15:30:00,238.06,238.06,236.13,236.26,128057.0,238.06,238.06,236.13,236.26,128057.0
2022-03-14 09:30:00,240.12,241.8,238.65,241.57,56442.0,240.12,241.8,238.65,241.57,56442.0
2022-03-14 10:00:00,241.54,242.25,240.55,240.94,51598.0,241.54,242.25,240.55,240.94,51598.0
2022-03-14 10:30:00,240.89,241.36,240.26,241.24,42479.0,240.89,241.36,240.26,241.24,42479.0
2022-03-14 11:00:00,241.13,241.71,240.52,241.23,56794.0,241.13,241.71,240.52,241.23,56794.0
2022-03-14 11:30:00,241.15,242.45,240.93,242.27,59775.0,241.15,242.45,240.93,242.27,59775.0
2022-03-14 12:00:00,242.34,242.34,240.84,241.62,84201.0,242.34,242.34,240.84,241.62,84201.0
2022-03-14 12:30:00,241.62,241.93,240.96,241.13,31819.0,241.62,241.93,240.96,241.13,31819.0
2022-03-14 13:00:00,241.2,241.32,240.39,240.92,35482.0,241.2,241.32,240.39,240.92,35482.0
2022-03-14 13:30:00,240.93,241.07,239.88,240.97,31522.0,240.93,241.07,239.88,240.97,31522.0
2022-03-14 14:00:00,240.92,241.94,240.81,241.27,33060.0,240.92,241.94,240.81,241.27,33060.0
2022-03-14 14:30:00,241.19,241.76,240.41,241.53,35809.0,241.19,241.76,240.41,241.53,35809.0
2022-03-14 15:00:00,241.47,241.88,240.89,240.89,40352.0,241.47,241.88,240.89,240.89,40352.0
2022-03-14 15:30:00,240.95,242.01,240.36,241.68,141717.0,240.95,242.01,240.36,241.68,141717.0
2022-03-15 09:30:00,243.93,246.45,243.71,245.77,108086.0,243.93,246.45,243.71,245.77,108086.0
2022-03-15 10:00:00,245.72,246.76,244.17,244.96,100652.0,245.72,246.76,244.17,244.96,100652.0
2022-03-15 10:30:00,244.94,245.35,244.3,244.73,53856.0,244.94,245.35,244.3,244.73,53856.0
2022-03-15 11:00:00,244.75,245.9,244.75,245.9,40619.0,244.75,245.9,244.75,245.9,40619.0
2022-03-15 11:30:00,245.9,247.36,245.83,246.73,59211.0,245.9,247.36,245.83,246.73,59211.0
2022-03-15 12:00:00,246.69,246.7,245.09,246.04,39954.0,246.69,246.7,245.09,246.04,39954.0
2022-03-15 12:30:00,245.92,246.39,244.61,245.32,25355.0,245.92,246.39,244.61,245.32,25355.0
2022-03-15 13:00:00,245.3,245.7,244.11,244.11,17009.0,245.3,245.7,244.11,244.11,17009.0
2022-03-15 13:30:00,244.12,245.44,243.92,244.98,41671.0,244.12,245.44,243.92,244.98,41671.0
2022-03-15 14:00:00,244.93,245.07,243.52,243.62,48561.0,244.93,245.07,243.52,243.62,48561.0
2022-03-15 14:30:00,243.62,246.13,243.58,246.13,36609.0,243.62,246.13,243.58,246.13,36609.0
2022-03-15 15:00:00,246.01,247.08,245.99,246.39,50633.0,246.01,247.08,245.99,246.39,50633.0
2022-03-15 15:30:00,246.41,247.47,246.14,246.96,128005.0,246.41,247.47,246.14,246.96,128005.0
2022-03-16 09:30:00,246.36,248.8,246.33,247.86,79936.0,246.36,248.8,246.33,247.86,79936.0
2022-03-16 10:00:00,247.97,248.17,246.5,247.38,38218.0,247.97,248.17,246.5,247.38,38218.0
2022-03-16 10:30:00,247.36,248.78,246.93,248.78,51166.0,247.36,248.78,246.93,248.78,51166.0
2022-03-16 11:00:00,248.66,248.8,247.29,247.4,26842.0,248.66,248.8,247.29,247.4,26842.0
2022-03-16 11:30:00,247.52,247.67,246.81,247.02,21900.0,247.52,247.67,246.81,247.02,21900.0
2022-03-16 12:00:00,246.97,247.27,246.6,246.6,28593.0,246.97,247.27,246.6,246.6,28593.0
2022-03-16 12:30:00,246.65,247.58,246.53,246.63,19115.0,246.65,247.58,246.53,246.63,19115.0
2022-03-16 13:00:00,246.68,246.75,245.58,245.92,25960.0,246.68,246.75,245.58,245.92,25960.0
2022-03-16 13:30:00,245.91,246.24,244.45,245.08,25380.0,245.91,246.24,244.45,245.08,25380.0
2022-03-16 14:00:00,244.98,244.98,243.21,243.78,32252.0,244.98,244.98,243.21,243.78,32252.0
2022-03-16 14:30:00,243.6,246.48,243.01,245.79,29380.0,243.6,246.48,243.01,245.79,29380.0
2022-03-16 15:00:00,245.73,247.66,245.68,247.56,30161.0,245.73,247.66,245.68,247.56,30161.0
2022-03-16 15:30:00,247.53,248.65,246.65,248.45,103279.0,247.53,248.65,246.65,248.45,103279.0
2022-03-17 09:30:00,248.36,249.72,247.37,249.66,54328.0,248.36,249.72,247.37,249.66,54328.0
2022-03-17 10:00:00,249.65,251.33,249.54,251.15,59105.0,249.65,251.33,249.54,251.15,59105.0
2022-03-17 10:30:00,251.16,251.17,249.61,249.72,26205.0,251.16,251.17,249.61,249.72,26205.0
2022-03-17 11:00:00,249.75,250.27,249.55,249.66,38742.0,249.75,250.27,249.55,249.66,38742.0
2022-03-17 11:30:00,249.84,250.82,249.72,249.72,24737.0,249.84,250.82,249.72,249.72,24737.0
2022-03-17 12:00:00,249.84,250.65,249.68,250.48,41515.0,249.84,250.65,249.68,250.48,41515.0
2022-03-17 12:30:00,250.51,250.64,250.17,250.26,30327.0,250.51,250.64,250.17,250.26,30327.0
2022-03-17 13:00:00,250.3,250.3,249.05,249.37,44093.0,250.3,250.3,249.05,249.37,44093.0
2022-03-17 13:30:00,249.33,250.64,249.23,250.34,74340.0,249.33,250.64,249.23,250.34,74340.0
2022-03-17 14:00:00,250.29,250.58,249.38,249.61,36942.0,250.29,250.58,249.38,249.61,36942.0
2022-03-17 14:30:00,249.61,250.42,249.56,250.17,18010.0,249.61,250.42,249.56,250.17,18010.0
2022-03-17 15:00:00,250.15,250.29,249.56,249.91,31454.0,250.15,250.29,249.56,249.91,31454.0
2022-03-17 15:30:00,249.86,250.63,249.48,249.99,164111.0,249.86,250.63,249.48,249.99,164111.0
2022-03-18 09:30:00,249.79,250.13,246.22,246.69,312405.0,249.79,250.13,246.22,246.69,312405.0
2022-03-18 10:00:00,246.7,248.31,246.65,247.56,69782.0,246.7,248.31,246.65,247.56,69782.0
2022-03-18 10:30:00,247.66,248.16,247.36,247.77,50077.0,247.66,248.16,247.36,247.77,50077.0
2022-03-18 11:00:00,247.87,248.62,247.47,248.05,116136.0,247.87,248.62,247.47,248.05,116136.0
2022-03-18 11:30:00,248.11,248.11,246.25,247.17,63067.0,248.11,248.11,246.25,247.17,63067.0
2022-03-18 12:00:00,247.27,247.27,246.51,247.14,20897.0,247.27,247.27,246.51,247.14,20897.0
2022-03-18 12:30:00,247.04,247.42,246.26,246.57,34688.0,247.04,247.42,246.26,246.57,34688.0
2022-03-18 13:00:00,246.55,247.26,246.55,247.23,16602.0,246.55,247.26,246.55,247.23,16602.0
2022-03-18 13:30:00,247.2,247.77,247.1,247.3,25244.0,247.2,247.77,247.1,247.3,25244.0
2022-03-18 14:00:00,247.3,247.31,246.8,247.0,36351.0,247.3,247.31,246.8,247.0,36351.0
2022-03-18 14:30:00,246.98,247.78,246.75,247.71,24417.0,246.98,247.78,246.75,247.71,24417.0
2022-03-18 15:00:00,247.78,248.66,247.7,248.27,35817.0,247.78,248.66,247.7,248.27,35817.0
2022-03-18 15:30:00,248.3,249.26,248.23,249.18,116806.0,248.3,249.26,248.23,249.18,116806.0
2022-03-21 09:30:00,248.03,252.19,248.0,249.44,148680.0,248.03,252.19,248.0,249.44,148680.0
2022-03-21 10:00:00,249.39,251.1,249.38,250.57,79902.0,249.39,251.1,249.38,250.57,79902.0
2022-03-21 10:30:00,250.57,251.61,248.86,249.62,51724.0,250.57,251.61,248.86,249.62,51724.0
2022-03-21 11:00:00,249.54,250.55,249.3,249.55,42248.0,249.54,250.55,249.3,249.55,42248.0
2022-03-21 11:30:00,249.63,249.64,248.07,248.38,37687.0,249.63,249.64,248.07,248.38,37687.0
2022-03-21 12:00:00,248.39,248.64,247.95,248.13,29133.0,248.39,248.64,247.95,248.13,29133.0
2022-03-21 12:30:00,248.0,248.0,247.07,247.47,41064.0,248.0,248.0,247.07,247.47,41064.0
2022-03-21 13:00:00,247.4,247.58,246.73,247.08,23641.0,247.4,247.58,246.73,247.08,23641.0
2022-03-21 13:30:00,247.05,247.79,246.93,247.5,27811.0,247.05,247.79,246.93,247.5,27811.0
2022-03-21 14:00:00,247.48,248.89,247.45,248.78,37658.0,247.48,248.89,247.45,248.78,37658.0
2022-03-21 14:30:00,248.79,248.86,248.13,248.17,35667.0,248.79,248.86,248.13,248.17,35667.0
2022-03-21 15:00:00,248.12,249.71,248.12,249.55,60044.0,248.12,249.71,248.12,249.55,60044.0
2022-03-21 15:30:00,249.6,250.43,249.15,250.3,146051.0,249.6,250.43,249.15,250.3,146051.0
2022-03-22 09:30:00,249.13,251.21,248.5,250.41,75720.0,249.13,251.21,248.5,250.41,75720.0
2022-03-22 10:00:00,250.61,251.31,249.49,250.46,43841.0,250.61,251.31,249.49,250.46,43841.0
2022-03-22 10:30:00,250.45,250.85,249.58,250.61,34222.0,250.45,250.85,249.58,250.61,34222.0
2022-03-22 11:00:00,250.38,250.96,249.55,250.92,34081.0,250.38,250.96,249.55,250.92,34081.0
2022-03-22 11:30:00,251.04,251.53,250.55,251.29,18967.0,251.04,251.53,250.55,251.29,18967.0
2022-03-22 12:00:00,251.27,251.91,251.26,251.4,21771.0,251.27,251.91,251.26,251.4,21771.0
2022-03-22 12:30:00,251.35,252.08,251.25,251.95,21389.0,251.35,252.08,251.25,251.95,21389.0
2022-03-22 13:00:00,251.93,252.15,251.54,251.56,15180.0,251.93,252.15,251.54,251.56,15180.0
2022-03-22 13:30:00,251.45,251.78,250.87,251.63,14624.0,251.45,251.78,250.87,251.63,14624.0
2022-03-22 14:00:00,251.55,251.58,251.09,251.43,9339.0,251.55,251.58,251.09,251.43,9339.0
2022-03-22 14:30:00,251.51,252.07,251.35,252.03,13094.0,251.51,252.07,251.35,252.03,13094.0
2022-03-22 15:00:00,252.06,252.08,250.56,251.17,36931.0,252.06,252.08,250.56,251.17,36931.0
2022-03-22 15:30:00,251.13,252.19,251.13,251.87,80101.0,251.13,252.19,251.13,251.87,80101.0
2022-03-23 09:30:00,251.67,252.08,250.45,251.46,58432.0,251.67,252.08,250.45,251.46,58432.0
2022-03-23 10:00:00,251.51,251.63,250.53,251.61,34744.0,251.51,251.63,250.53,251.61,34744.0
2022-03-23 10:30:00,251.51,251.82,251.07,251.32,38611.0,251.51,251.82,251.07,251.32,38611.0
2022-03-23 11:00:00,251.42,251.68,251.04,251.62,43224.0,251.42,251.68,251.04,251.62,43224.0
2022-03-23 11:30:00,251.4,251.58,250.93,250.93,47213.0,251.4,251.58,250.93,250.93,47213.0
2022-03-23 12:00:00,251.02,251.57,250.74,251.23,30329.0,251.02,251.57,250.74,251.23,30329.0
2022-03-23 12:30:00,251.24,251.67,250.8,251.67,66904.0,251.24,251.67,250.8,251.67,66904.0
2022-03-23 13:00:00,251.59,251.59,250.79,250.84,44537.0,251.59,251.59,250.79,250.84,44537.0
2022-03-23 13:30:00,250.86,251.4,250.8,251.38,50498.0,250.86,251.4,250.8,251.38,50498.0
2022-03-23 14:00:00,251.27,251.3,250.82,251.13,47128.0,251.27,251.3,250.82,251.13,47128.0
2022-03-23 14:30:00,251.09,251.12,249.33,249.36,58714.0,251.09,251.12,249.33,249.36,58714.0
2022-03-23 15:00:00,249.36,249.52,248.67,249.13,24008.0,249.36,249.52,248.67,249.13,24008.0
2022-03-23 15:30:00,249.01,249.51,247.94,248.2,77643.0,249.01,249.51,247.94,248.2,77643.0
2022-03-24 09:30:00,249.62,251.61,249.31,251.19,40111.0,249.62,251.61,249.31,251.19,40111.0
2022-03-24 10:00:00,251.51,253.28,251.27,252.5,53189.0,251.51,253.28,251.27,252.5,53189.0
2022-03-24 10:30:00,252.5,252.89,252.18,252.8,28694.0,252.5,252.89,252.18,252.8,28694.0
2022-03-24 11:00:00,252.94,253.51,251.67,251.98,32207.0,252.94,253.51,251.67,251.98,32207.0
2022-03-24 11:30:00,252.03,252.81,251.82,252.36,13202.0,252.03,252.81,251.82,252.36,13202.0
2022-03-24 12:00:00,252.31,252.48,251.31,251.62,19478.0,252.31,252.48,251.31,251.62,19478.0
2022-03-24 12:30:00,251.58,252.21,251.24,252.21,23687.0,251.58,252.21,251.24,252.21,23687.0
2022-03-24 13:00:00,252.03,252.4,251.52,251.86,28810.0,252.03,252.4,251.52,251.86,28810.0
2022-03-24 13:30:00,251.82,251.83,251.19,251.41,20308.0,251.82,251.83,251.19,251.41,20308.0
2022-03-24 14:00:00,251.44,251.68,250.32,250.42,40012.0,251.44,251.68,250.32,250.42,40012.0
2022-03-24 14:30:00,250.47,251.34,250.11,251.18,31837.0,250.47,251.34,250.11,251.18,31837.0
2022-03-24 15:00:00,250.96,251.96,250.84,251.81,32904.0,250.96,251.96,250.84,251.81,32904.0
2022-03-24 15:30:00,251.87,251.95,251.12,251.8,114753.0,251.87,251.95,251.12,251.8,114753.0
2022-03-25 09:30:00,251.88,252.25,250.66,251.31,32950.0,251.88,252.25,250.66,251.31,32950.0
2022-03-25 10:00:00,251.41,252.86,251.41,252.68,15984.0,251.41,252.86,251.41,252.68,15984.0
2022-03-25 10:30:00,252.59,252.85,251.18,251.23,27452.0,252.59,252.85,251.18,251.23,27452.0
2022-03-25 11:00:00,251.25,251.48,250.49,250.72,19495.0,251.25,251.48,250.49,250.72,19495.0
2022-03-25 11:30:00,250.92,252.2,250.6,252.0,31124.0,250.92,252.2,250.6,252.0,31124.0
2022-03-25 12:00:00,252.16,252.6,251.99,252.35,26133.0,252.16,252.6,251.99,252.35,26133.0
2022-03-25 12:30:00,252.34,252.63,251.96,252.4,17825.0,252.34,252.63,251.96,252.4,17825.0
2022-03-25 13:00:00,252.37,252.96,252.13,252.53,19545.0,252.37,252.96,252.13,252.53,19545.0
2022-03-25 13:30:00,252.5,252.92,252.48,252.91,9387.0,252.5,252.92,252.48,252.91,9387.0
2022-03-25 14:00:00,252.99,253.31,252.48,252.64,37307.0,252.99,253.31,252.48,252.64,37307.0
2022-03-25 14:30:00,252.63,253.15,252.57,253.05,23511.0,252.63,253.15,252.57,253.05,23511.0
2022-03-25 15:00:00,253.07,253.16,252.63,253.1,45718.0,253.07,253.16,252.63,253.1,45718.0
2022-03-25 15:30:00,253.04,254.15,252.8,254.08,189967.0,253.04,254.15,252.8,254.08,189967.0
2022-03-28 09:30:00,254.0,257.51,253.37,257.42,137287.0,254.0,257.51,253.37,257.42,137287.0
2022-03-28 10:00:00,257.43,257.99,256.54,256.62,110439.0,257.43,257.99,256.54,256.62,110439.0
2022-03-28 10:30:00,256.58,258.25,256.35,258.05,123570.0,256.58,258.25,256.35,258.05,123570.0
2022-03-28 11:00:00,257.95,258.0,256.32,256.61,71343.0,257.95,258.0,256.32,256.61,71343.0
2022-03-28 11:30:00,256.59,256.9,254.3,254.43,91542.0,256.59,256.9,254.3,254.43,91542.0
2022-03-28 12:00:00,254.37,254.69,253.04,253.31,51838.0,254.37,254.69,253.04,253.31,51838.0
2022-03-28 12:30:00,253.3,253.94,253.16,253.75,54628.0,253.3,253.94,253.16,253.75,54628.0
2022-03-28 13:00:00,253.66,254.01,253.03,253.54,42786.0,253.66,254.01,253.03,253.54,42786.0
2022-03-28 13:30:00,253.54,254.19,253.52,253.85,42756.0,253.54,254.19,253.52,253.85,42756.0
2022-03-28 14:00:00,253.87,253.89,252.8,253.42,31055.0,253.87,253.89,252.8,253.42,31055.0
2022-03-28 14:30:00,253.46,255.09,253.36,255.07,24681.0,253.46,255.09,253.36,255.07,24681.0
2022-03-28 15:00:00,255.06,255.06,254.54,254.68,22160.0,255.06,255.06,254.54,254.68,22160.0
2022-03-28 15:30:00,254.68,255.78,254.6,255.73,98765.0,254.68,255.78,254.6,255.73,98765.0
2022-03-29 09:30:00,256.11,256.64,253.59,254.69,79608.0,256.11,256.64,253.59,254.69,79608.0
2022-03-29 10:00:00,254.62,254.77,252.52,253.89,45707.0,254.62,254.77,252.52,253.89,45707.0
2022-03-29 10:30:00,253.9,254.68,252.98,253.3,59868.0,253.9,254.68,252.98,253.3,59868.0
2022-03-29 11:00:00,253.33,253.67,252.98,253.67,25930.0,253.33,253.67,252.98,253.67,25930.0
2022-03-29 11:30:00,253.46,253.76,253.16,253.23,21145.0,253.46,253.76,253.16,253.23,21145.0
2022-03-29 12:00:00,253.29,253.5,253.1,253.22,38496.0,253.29,253.5,253.1,253.22,38496.0
2022-03-29 12:30:00,253.19,254.34,253.04,254.04,57039.0,253.19,254.34,253.04,254.04,57039.0
2022-03-29 13:00:00,254.14,254.39,253.68,253.8,25433.0,254.14,254.39,253.68,253.8,25433.0
2022-03-29 13:30:00,253.84,255.04,253.68,255.01,49122.0,253.84,255.04,253.68,255.01,49122.0
2022-03-29 14:00:00,255.03,255.81,254.62,255.7,35996.0,255.03,255.81,254.62,255.7,35996.0
2022-03-29 14:30:00,255.7,256.91,255.62,256.29,40335.0,255.7,256.91,255.62,256.29,40335.0
2022-03-29 15:00:00,256.26,257.31,256.12,256.92,51430.0,256.26,257.31,256.12,256.92,51430.0
2022-03-29 15:30:00,256.98,258.0,256.49,258.0,185315.0,256.98,258.0,256.49,258.0,185315.0
2022-03-30 09:30:00,258.81,259.68,257.24,259.61,59040.0,258.81,259.68,257.24,259.61,59040.0
2022-03-30 10:00:00,259.59,260.1,258.61,259.1,52510.0,259.59,260.1,258.61,259.1,52510.0
2022-03-30 10:30:00,259.01,259.32,258.16,258.74,22392.0,259.01,259.32,258.16,258.74,22392.0
2022-03-30 11:00:00,258.84,259.07,257.93,258.32,27313.0,258.84,259.07,257.93,258.32,27313.0
2022-03-30 11:30:00,258.32,258.65,257.81,257.87,27113.0,258.32,258.65,257.81,257.87,27113.0
2022-03-30 12:00:00,258.0,258.25,257.39,257.94,12090.0,258.0,258.25,257.39,257.94,12090.0
2022-03-30 12:30:00,257.82,257.97,257.56,257.69,10778.0,257.82,257.97,257.56,257.69,10778.0
2022-03-30 13:00:00,257.63,257.72,257.14,257.31,18360.0,257.63,257.72,257.14,257.31,18360.0
2022-03-30 13:30:00,257.28,257.57,257.09,257.29,9545.0,257.28,257.57,257.09,257.29,9545.0
2022-03-30 14:00:00,257.32,257.64,256.7,256.76,16877.0,257.32,257.64,256.7,256.76,16877.0
2022-03-30 14:30:00,256.93,257.22,256.75,256.88,13614.0,256.93,257.22,256.75,256.88,13614.0
2022-03-30 15:00:00,256.85,256.96,256.01,256.17,26051.0,256.85,256.96,256.01,256.17,26051.0
2022-03-30 15:30:00,256.17,256.87,255.98,256.56,83737.0,256.17,256.87,255.98,256.56,83737.0
2022-03-31 09:30:00,260.0,260.0,256.09,258.77,124675.0,260.0,260.0,256.09,258.77,124675.0
2022-03-31 10:00:00,258.97,258.98,257.19,257.24,63396.0,258.97,258.98,257.19,257.24,63396.0
2022-03-31 10:30:00,257.23,258.83,256.51,258.83,82278.0,257.23,258.83,256.51,258.83,82278.0
2022-03-31 11:00:00,258.86,259.58,258.67,258.94,48808.0,258.86,259.58,258.67,258.94,48808.0
2022-03-31 11:30:00,258.95,260.86,258.95,260.46,60720.0,258.95,260.86,258.95,260.46,60720.0
2022-03-31 12:00:00,260.45,262.15,260.45,261.48,114727.0,260.45,262.15,260.45,261.48,114727.0
2022-03-31 12:30:00,261.41,263.0,261.03,262.19,90007.0,261.41,263.0,261.03,262.19,90007.0
2022-03-31 13:00:00,262.15,263.58,262.02,263.26,52730.0,262.15,263.58,262.02,263.26,52730.0
2022-03-31 13:30:00,263.15,263.19,262.32,262.71,40602.0,263.15,263.19,262.32,262.71,40602.0
2022-03-31 14:00:00,262.61,263.44,262.54,262.79,31658.0,262.61,263.44,262.54,262.79,31658.0
2022-03-31 14:30:00,262.76,263.15,262.05,262.66,64753.0,262.76,263.15,262.05,262.66,64753.0
2022-03-31 15:00:00,262.73,262.99,261.93,262.23,69429.0,262.73,262.99,261.93,262.23,69429.0
2022-03-31 15:30:00,262.19,262.55,260.41,260.97,309935.0,262.19,262.55,260.41,260.97,309935.0
2022-04-01 09:30:00,261.01,262.26,259.04,261.8,140249.0,261.01,262.26,259.04,261.8,140249.0
2022-04-01 10:00:00,261.82,265.3,261.45,263.42,112331.0,261.82,265.3,261.45,263.42,112331.0
2022-04-01 10:30:00,263.43,265.39,263.42,265.33,47816.0,263.43,265.39,263.42,265.33,47816.0
2022-04-01 11:00:00,265.28,265.61,264.88,265.09,71029.0,265.28,265.61,264.88,265.09,71029.0
2022-04-01 11:30:00,265.11,265.46,263.78,264.55,132459.0,265.11,265.46,263.78,264.55,132459.0
2022-04-01 12:00:00,264.57,264.85,264.13,264.84,83384.0,264.57,264.85,264.13,264.84,83384.0
2022-04-01 12:30:00,264.75,265.74,264.64,265.62,74222.0,264.75,265.74,264.64,265.62,74222.0
2022-04-01 13:00:00,265.61,265.89,264.67,264.76,47114.0,265.61,265.89,264.67,264.76,47114.0
2022-04-01 13:30:00,264.72,265.04,264.27,264.67,31689.0,264.72,265.04,264.27,264.67,31689.0
2022-04-01 14:00:00,264.59,266.65,264.56,266.42,62855.0,264.59,266.65,264.56,266.42,62855.0
2022-04-01 14:30:00,266.46,266.92,266.13,266.74,156749.0,266.46,266.92,266.13,266.74,156749.0
2022-04-01 15:00:00,266.79,267.06,265.29,265.78,78100.0,266.79,267.06,265.29,265.78,78100.0
2022-04-01 15:30:00,265.77,267.13,265.4,266.15,195875.0,265.77,267.13,265.4,266.15,195875.0
2022-04-04 09:30:00,266.84,267.53,264.69,266.3,122318.0,266.84,267.53,264.69,266.3,122318.0
2022-04-04 10:00:00,266.2,267.71,265.88,267.06,61979.0,266.2,267.71,265.88,267.06,61979.0
2022-04-04 10:30:00,266.88,268.04,266.75,267.09,48844.0,266.88,268.04,266.75,267.09,48844.0
2022-04-04 11:00:00,267.08,268.9,266.78,268.47,52727.0,267.08,268.9,266.78,268.47,52727.0
2022-04-04 11:30:00,268.48,268.57,267.01,268.03,88427.0,268.48,268.57,267.01,268.03,88427.0
2022-04-04 12:00:00,268.03,268.82,267.76,268.01,24405.0,268.03,268.82,267.76,268.01,24405.0
2022-04-04 12:30:00,268.02,268.05,266.68,266.68,23163.0,268.02,268.05,266.68,266.68,23163.0
2022-04-04 13:00:00,266.53,267.27,266.53,267.18,10787.0,266.53,267.27,266.53,267.18,10787.0
2022-04-04 13:30:00,267.16,267.48,266.88,267.17,17890.0,267.16,267.48,266.88,267.17,17890.0
2022-04-04 14:00:00,267.17,268.6,267.16,268.47,64228.0,267.17,268.6,267.16,268.47,64228.0
2022-04-04 14:30:00,268.44,269.15,268.11,268.98,72605.0,268.44,269.15,268.11,268.98,72605.0
2022-04-04 15:00:00,268.96,268.96,268.19,268.64,44412.0,268.96,268.96,268.19,268.64,44412.0
2022-04-04 15:30:00,268.63,269.3,268.42,268.65,83815.0,268.63,269.3,268.42,268.65,83815.0
2022-04-05 09:30:00,267.96,272.94,267.96,272.26,129473.0,267.96,272.94,267.96,272.26,129473.0
2022-04-05 10:00:00,272.37,273.87,271.78,272.01,75097.0,272.37,273.87,271.78,272.01,75097.0
2022-04-05 10:30:00,271.99,274.4,271.92,274.04,47990.0,271.99,274.4,271.92,274.04,47990.0
2022-04-05 11:00:00,274.19,275.0,274.18,274.52,60318.0,274.19,275.0,274.18,274.52,60318.0
2022-04-05 11:30:00,274.44,274.87,273.6,274.69,49363.0,274.44,274.87,273.6,274.69,49363.0
2022-04-05 12:00:00,274.7,275.88,274.39,274.43,88839.0,274.7,275.88,274.39,274.43,88839.0
2022-04-05 12:30:00,274.27,274.44,272.76,272.82,38133.0,274.27,274.44,272.76,272.82,38133.0
2022-04-05 13:00:00,272.93,273.05,272.23,272.66,52140.0,272.93,273.05,272.23,272.66,52140.0
2022-04-05 13:30:00,272.6,272.86,271.82,272.15,60764.0,272.6,272.86,271.82,272.15,60764.0
2022-04-05 14:00:00,272.21,273.14,271.87,272.83,33776.0,272.21,273.14,271.87,272.83,33776.0
2022-04-05 14:30:00,272.92,272.92,271.98,272.37,32277.0,272.92,272.92,271.98,272.37,32277.0
2022-04-05 15:00:00,272.37,272.56,270.86,271.3,63102.0,272.37,272.56,270.86,271.3,63102.0
2022-04-05 15:30:00,271.29,271.29,269.45,269.97,143558.0,271.29,271.29,269.45,269.97,143558.0
2022-04-06 09:30:00,267.16,271.47,266.62,270.56,210606.0,267.16,271.47,266.62,270.56,210606.0
2022-04-06 10:00:00,270.51,272.49,270.45,271.13,130516.0,270.51,272.49,270.45,271.13,130516.0
2022-04-06 10:30:00,271.13,272.58,270.55,271.7,143777.0,271.13,272.58,270.55,271.7,143777.0
2022-04-06 11:00:00,271.64,272.43,270.95,271.07,54329.0,271.64,272.43,270.95,271.07,54329.0
2022-04-06 11:30:00,271.28,272.11,271.23,271.82,47658.0,271.28,272.11,271.23,271.82,47658.0
2022-04-06 12:00:00,271.78,272.1,271.23,271.29,56151.0,271.78,272.1,271.23,271.29,56151.0
2022-04-06 12:30:00,271.37,272.12,271.37,271.95,36309.0,271.37,272.12,271.37,271.95,36309.0
2022-04-06 13:00:00,271.92,272.14,271.38,271.97,52969.0,271.92,272.14,271.38,271.97,52969.0
2022-04-06 13:30:00,272.0,272.47,271.44,271.94,40796.0,272.0,272.47,271.44,271.94,40796.0
2022-04-06 14:00:00,271.81,272.34,269.87,270.3,92254.0,271.81,272.34,269.87,270.3,92254.0
2022-04-06 14:30:00,270.49,272.32,270.47,271.9,49979.0,270.49,272.32,270.47,271.9,49979.0
2022-04-06 15:00:00,272.05,272.65,270.07,270.3,64000.0,272.05,272.65,270.07,270.3,64000.0
2022-04-06 15:30:00,270.3,273.04,270.19,272.22,151059.0,270.3,273.04,270.19,272.22,151059.0
2022-04-07 09:30:00,272.39,273.81,271.8,273.46,140332.0,272.39,273.81,271.8,273.46,140332.0
2022-04-07 10:00:00,273.45,274.51,272.17,272.51,79175.0,273.45,274.51,272.17,272.51,79175.0
2022-04-07 10:30:00,272.58,273.99,272.17,273.54,51315.0,272.58,273.99,272.17,273.54,51315.0
2022-04-07 11:00:00,273.64,274.3,273.59,273.77,31856.0,273.64,274.3,273.59,273.77,31856.0
2022-04-07 11:30:00,273.85,274.74,272.57,274.73,35510.0,273.85,274.74,272.57,274.73,35510.0
2022-04-07 12:00:00,274.64,275.33,273.77,275.29,57204.0,274.64,275.33,273.77,275.29,57204.0
2022-04-07 12:30:00,275.39,275.77,275.03,275.56,31373.0,275.39,275.77,275.03,275.56,31373.0
2022-04-07 13:00:00,275.49,276.64,275.34,276.63,38065.0,275.49,276.64,275.34,276.63,38065.0
2022-04-07 13:30:00,276.59,277.66,276.41,276.87,66686.0,276.59,277.66,276.41,276.87,66686.0
2022-04-07 14:00:00,276.91,277.22,275.64,276.9,77343.0,276.91,277.22,275.64,276.9,77343.0
2022-04-07 14:30:00,276.7,277.03,275.62,276.54,47447.0,276.7,277.03,275.62,276.54,47447.0
2022-04-07 15:00:00,276.55,277.22,275.98,276.04,49664.0,276.55,277.22,275.98,276.04,49664.0
2022-04-07 15:30:00,276.11,276.66,275.78,275.83,117920.0,276.11,276.66,275.78,275.83,117920.0
2022-04-08 09:30:00,275.87,277.93,273.2,276.41,103071.0,275.87,277.93,273.2,276.41,103071.0
2022-04-08 10:00:00,276.35,277.51,276.0,276.94,56931.0,276.35,277.51,276.0,276.94,56931.0
2022-04-08 10:30:00,276.85,277.59,276.42,277.48,29323.0,276.85,277.59,276.42,277.48,29323.0
2022-04-08 11:00:00,277.51,278.0,277.15,277.58,31052.0,277.51,278.0,277.15,277.58,31052.0
2022-04-08 11:30:00,277.66,278.79,277.25,278.64,43698.0,277.66,278.79,277.25,278.64,43698.0
2022-04-08 12:00:00,278.68,279.81,278.41,279.5,44000.0,278.68,279.81,278.41,279.5,44000.0
2022-04-08 12:30:00,279.56,280.82,279.27,280.81,47404.0,279.56,280.82,279.27,280.81,47404.0
2022-04-08 13:00:00,280.74,281.5,280.24,280.51,60633.0,280.74,281.5,280.24,280.51,60633.0
2022-04-08 13:30:00,280.43,280.46,279.4,279.84,21777.0,280.43,280.46,279.4,279.84,21777.0
2022-04-08 14:00:00,279.64,280.38,279.17,279.44,25266.0,279.64,280.38,279.17,279.44,25266.0
2022-04-08 14:30:00,279.63,280.63,279.52,279.71,31728.0,279.63,280.63,279.52,279.71,31728.0
2022-04-08 15:00:00,279.71,280.04,279.4,279.4,29262.0,279.71,280.04,279.4,279.4,29262.0
2022-04-08 15:30:00,279.54,280.33,278.55,280.32,262727.0,279.54,280.33,278.55,280.32,262727.0
2022-04-11 09:30:00,280.42,282.73,279.39,279.81,111614.0,280.42,282.73,279.39,279.81,111614.0
2022-04-11 10:00:00,279.98,280.79,279.18,279.48,76565.0,279.98,280.79,279.18,279.48,76565.0
2022-04-11 10:30:00,279.42,280.44,278.78,280.22,64225.0,279.42,280.44,278.78,280.22,64225.0
2022-04-11 11:00:00,280.21,280.99,279.29,279.9,75777.0,280.21,280.99,279.29,279.9,75777.0
2022-04-11 11:30:00,279.9,281.0,279.83,280.73,33353.0,279.9,281.0,279.83,280.73,33353.0
2022-04-11 12:00:00,280.63,281.76,280.47,281.74,48000.0,280.63,281.76,280.47,281.74,48000.0
2022-04-11 12:30:00,281.78,281.78,280.72,281.11,28596.0,281.78,281.78,280.72,281.11,28596.0
2022-04-11 13:00:00,281.24,281.89,280.35,280.61,36714.0,281.24,281.89,280.35,280.61,36714.0
2022-04-11 13:30:00,280.65,281.0,280.03,280.8,89569.0,280.65,281.0,280.03,280.8,89569.0
2022-04-11 14:00:00,280.77,280.9,279.8,279.83,49077.0,280.77,280.9,279.8,279.83,49077.0
2022-04-11 14:30:00,279.84,280.55,279.83,280.2,33697.0,279.84,280.55,279.83,280.2,33697.0
2022-04-11 15:00:00,280.25,280.51,279.09,279.69,45632.0,280.25,280.51,279.09,279.69,45632.0
2022-04-11 15:30:00,279.7,281.1,279.1,281.1,354896.0,279.7,281.1,279.1,281.1,354896.0
2022-04-12 09:30:00,280.52,282.29,278.99,280.11,94802.0,280.52,282.29,278.99,280.11,94802.0
2022-04-12 10:00:00,280.28,281.77,280.09,280.5,54388.0,280.28,281.77,280.09,280.5,54388.0
2022-04-12 10:30:00,280.71,282.24,280.02,282.24,45946.0,280.71,282.24,280.02,282.24,45946.0
2022-04-12 11:00:00,282.19,284.77,282.12,283.41,91597.0,282.19,284.77,282.12,283.41,91597.0
2022-04-12 11:30:00,283.4,283.83,282.55,282.56,35231.0,283.4,283.83,282.55,282.56,35231.0
2022-04-12 12:00:00,282.57,282.61,280.8,280.92,42225.0,282.57,282.61,280.8,280.92,42225.0
2022-04-12 12:30:00,280.91,281.1,279.53,280.65,74367.0,280.91,281.1,279.53,280.65,74367.0
2022-04-12 13:00:00,280.71,281.22,280.42,281.01,47148.0,280.71,281.22,280.42,281.01,47148.0
2022-04-12 13:30:00,280.93,281.53,280.2,280.24,75382.0,280.93,281.53,280.2,280.24,75382.0
2022-04-12 14:00:00,280.1,280.65,279.88,280.11,26967.0,280.1,280.65,279.88,280.11,26967.0
2022-04-12 14:30:00,280.05,280.88,280.02,280.76,37068.0,280.05,280.88,280.02,280.76,37068.0
2022-04-12 15:00:00,280.8,280.83,279.05,279.19,74809.0,280.8,280.83,279.05,279.19,74809.0
2022-04-12 15:30:00,279.21,281.43,279.12,280.96,167451.0,279.21,281.43,279.12,280.96,167451.0
2022-04-13 09:30:00,281.59,285.19,281.59,284.51,93245.0,281.59,285.19,281.59,284.51,93245.0
2022-04-13 10:00:00,284.46,284.89,283.32,284.48,43949.0,284.46,284.89,283.32,284.48,43949.0
2022-04-13 10:30:00,284.3,285.96,284.12,285.96,65535.0,284.3,285.96,284.12,285.96,65535.0
2022-04-13 11:00:00,285.98,286.79,285.76,286.32,63694.0,285.98,286.79,285.76,286.32,63694.0
2022-04-13 11:30:00,286.35,286.71,285.46,286.67,47615.0,286.35,286.71,285.46,286.67,47615.0
2022-04-13 12:00:00,286.66,288.05,286.56,287.87,102475.0,286.66,288.05,286.56,287.87,102475.0
2022-04-13 12:30:00,287.85,288.43,287.55,287.99,61443.0,287.85,288.43,287.55,287.99,61443.0
2022-04-13 13:00:00,287.93,288.29,287.56,288.13,80789.0,287.93,288.29,287.56,288.13,80789.0
2022-04-13 13:30:00,288.24,288.82,287.91,288.62,29995.0,288.24,288.82,287.91,288.62,29995.0
2022-04-13 14:00:00,288.79,289.39,288.39,288.9,45275.0,288.79,289.39,288.39,288.9,45275.0
2022-04-13 14:30:00,288.93,289.99,288.83,289.95,77625.0,288.93,289.99,288.83,289.95,77625.0
2022-04-13 15:00:00,289.96,291.17,289.96,291.1,56933.0,289.96,291.17,289.96,291.1,56933.0
2022-04-13 15:30:00,291.09,291.44,290.72,290.8,123045.0,291.09,291.44,290.72,290.8,123045.0
2022-04-14 09:30:00,289.32,292.75,288.67,292.22,108527.0,289.32,292.75,288.67,292.22,108527.0
2022-04-14 10:00:00,292.25,292.3,289.33,290.39,60988.0,292.25,292.3,289.33,290.39,60988.0
2022-04-14 10:30:00,290.54,291.7,289.67,289.77,61860.0,290.54,291.7,289.67,289.77,61860.0
2022-04-14 11:00:00,289.77,289.91,287.69,288.38,105126.0,289.77,289.91,287.69,288.38,105126.0
2022-04-14 11:30:00,288.39,288.5,286.08,287.6,102417.0,288.39,288.5,286.08,287.6,102417.0
2022-04-14 12:00:00,287.57,288.28,286.97,288.05,55751.0,287.57,288.28,286.97,288.05,55751.0
2022-04-14 12:30:00,288.14,289.36,287.92,289.25,36078.0,288.14,289.36,287.92,289.25,36078.0
2022-04-14 13:00:00,289.25,289.86,288.51,289.83,31409.0,289.25,289.86,288.51,289.83,31409.0
2022-04-14 13:30:00,289.88,290.47,289.62,290.12,43503.0,289.88,290.47,289.62,290.12,43503.0
2022-04-14 14:00:00,290.0,290.22,288.43,288.44,42434.0,290.0,290.22,288.43,288.44,42434.0
2022-04-14 14:30:00,288.54,288.84,287.56,288.33,56851.0,288.54,288.84,287.56,288.33,56851.0
2022-04-14 15:00:00,288.29,288.85,287.83,287.89,35175.0,288.29,288.85,287.83,287.89,35175.0
2022-04-14 15:30:00,287.98,288.97,287.25,288.02,171188.0,287.98,288.97,287.25,288.02,171188.0
2022-04-18 09:30:00,287.67,287.86,283.71,283.72,81288.0,287.67,287.86,283.71,283.72,81288.0
2022-04-18 10:00:00,283.81,284.67,283.5,284.1,110322.0,283.81,284.67,283.5,284.1,110322.0
2022-04-18 10:30:00,284.1,285.12,284.03,285.0,78070.0,284.1,285.12,284.03,285.0,78070.0
2022-04-18 11:00:00,285.1,285.11,284.3,284.92,44404.0,285.1,285.11,284.3,284.92,44404.0
2022-04-18 11:30:00,284.94,284.98,283.77,283.93,38659.0,284.94,284.98,283.77,283.93,38659.0
2022-04-18 12:00:00,283.92,284.19,283.22,283.37,32973.0,283.92,284.19,283.22,283.37,32973.0
2022-04-18 12:30:00,283.48,284.31,283.22,284.31,25332.0,283.48,284.31,283.22,284.31,25332.0
2022-04-18 13:00:00,284.26,284.38,283.46,283.67,44719.0,284.26,284.38,283.46,283.67,44719.0
2022-04-18 13:30:00,283.61,284.97,283.6,284.53,53778.0,283.61,284.97,283.6,284.53,53778.0
2022-04-18 14:00:00,284.57,285.7,284.24,284.75,51734.0,284.57,285.7,284.24,284.75,51734.0
2022-04-18 14:30:00,284.88,285.18,284.31,284.31,27880.0,284.88,285.18,284.31,284.31,27880.0
2022-04-18 15:00:00,284.42,284.49,283.28,283.3,34485.0,284.42,284.49,283.28,283.3,34485.0
2022-04-18 15:30:00,283.19,283.19,281.75,283.07,114526.0,283.19,283.19,281.75,283.07,114526.0
2022-04-19 09:30:00,282.99,284.31,280.19,281.89,102047.0,282.99,284.31,280.19,281.89,102047.0
2022-04-19 10:00:00,282.11,283.1,281.03,282.98,27624.0,282.11,283.1,281.03,282.98,27624.0
2022-04-19 10:30:00,283.13,283.5,282.14,282.46,22199.0,283.13,283.5,282.14,282.46,22199.0
2022-04-19 11:00:00,282.42,283.35,282.12,282.84,17162.0,282.42,283.35,282.12,282.84,17162.0
2022-04-19 11:30:00,282.75,282.75,281.59,282.71,24716.0,282.75,282.75,281.59,282.71,24716.0
2022-04-19 12:00:00,282.83,282.9,282.03,282.22,21453.0,282.83,282.9,282.03,282.22,21453.0
2022-04-19 12:30:00,282.27,282.37,281.76,281.98,19508.0,282.27,282.37,281.76,281.98,19508.0
2022-04-19 13:00:00,281.91,281.93,280.69,280.85,38069.0,281.91,281.93,280.69,280.85,38069.0
2022-04-19 13:30:00,280.88,281.31,280.45,281.25,22996.0,280.88,281.31,280.45,281.25,22996.0
2022-04-19 14:00:00,281.17,281.29,279.59,280.0,89550.0,281.17,281.29,279.59,280.0,89550.0
2022-04-19 14:30:00,280.15,280.95,279.97,280.47,53777.0,280.15,280.95,279.97,280.47,53777.0
2022-04-19 15:00:00,280.63,282.26,280.53,282.06,42909.0,280.63,282.26,280.53,282.06,42909.0
2022-04-19 15:30:00,282.01,282.93,281.93,282.55,109077.0,282.01,282.93,281.93,282.55,109077.0
2022-04-20 09:30:00,283.42,284.69,282.77,283.3,53112.0,283.42,284.69,282.77,283.3,53112.0
2022-04-20 10:00:00,283.51,286.63,283.36,286.19,57413.0,283.51,286.63,283.36,286.19,57413.0
2022-04-20 10:30:00,286.04,286.73,284.93,285.32,39034.0,286.04,286.73,284.93,285.32,39034.0
2022-04-20 11:00:00,285.28,285.67,284.83,285.08,27919.0,285.28,285.67,284.83,285.08,27919.0
2022-04-20 11:30:00,285.27,286.31,285.22,285.7,26081.0,285.27,286.31,285.22,285.7,26081.0
2022-04-20 12:00:00,285.74,286.14,285.21,285.31,19070.0,285.74,286.14,285.21,285.31,19070.0
2022-04-20 12:30:00,285.39,286.37,285.39,285.63,14245.0,285.39,286.37,285.39,285.63,14245.0
2022-04-20 13:00:00,285.71,286.34,285.56,285.78,27681.0,285.71,286.34,285.56,285.78,27681.0
2022-04-20 13:30:00,285.95,286.68,285.93,286.28,15125.0,285.95,286.68,285.93,286.28,15125.0
2022-04-20 14:00:00,286.32,286.88,286.21,286.56,18744.0,286.32,286.88,286.21,286.56,18744.0
2022-04-20 14:30:00,286.56,286.68,284.97,285.3,25869.0,286.56,286.68,284.97,285.3,25869.0
2022-04-20 15:00:00,285.28,286.28,285.11,285.9,19500.0,285.28,286.28,285.11,285.9,19500.0
2022-04-20 15:30:00,285.91,286.52,285.14,285.38,125441.0,285.91,286.52,285.14,285.38,125441.0
2022-04-21 09:30:00,285.57,286.81,284.13,286.16,39323.0,285.57,286.81,284.13,286.16,39323.0
2022-04-21 10:00:00,286.13,286.5,285.3,285.57,27095.0,286.13,286.5,285.3,285.57,27095.0
2022-04-21 10:30:00,285.59,285.95,284.88,285.13,21925.0,285.59,285.95,284.88,285.13,21925.0
2022-04-21 11:00:00,285.23,285.71,283.81,285.39,36803.0,285.23,285.71,283.81,285.39,36803.0
2022-04-21 11:30:00,285.52,285.52,284.52,284.93,19390.0,285.52,285.52,284.52,284.93,19390.0
2022-04-21 12:00:00,284.91,285.62,284.44,285.48,18411.0,284.91,285.62,284.44,285.48,18411.0
2022-04-21 12:30:00,285.53,286.11,284.13,284.14,87810.0,285.53,286.11,284.13,284.14,87810.0
2022-04-21 13:00:00,284.14,284.96,283.49,284.84,29189.0,284.14,284.96,283.49,284.84,29189.0
2022-04-21 13:30:00,284.93,285.29,284.21,284.74,27239.0,284.93,285.29,284.21,284.74,27239.0
2022-04-21 14:00:00,284.7,284.99,284.01,284.27,39961.0,284.7,284.99,284.01,284.27,39961.0
2022-04-21 14:30:00,284.35,285.15,283.69,283.7,30335.0,284.35,285.15,283.69,283.7,30335.0
2022-04-21 15:00:00,283.66,283.7,282.7,283.56,49998.0,283.66,283.7,282.7,283.56,49998.0
2022-04-21 15:30:00,283.44,283.45,281.45,281.59,119840.0,283.44,283.45,281.45,281.59,119840.0
2022-04-22 09:30:00,280.58,281.84,277.42,277.58,94479.0,280.58,281.84,277.42,277.58,94479.0
2022-04-22 10:00:00,277.6,278.0,274.46,275.0,103231.0,277.6,278.0,274.46,275.0,103231.0
2022-04-22 10:30:00,274.94,276.4,274.19,274.28,50027.0,274.94,276.4,274.19,274.28,50027.0
2022-04-22 11:00:00,274.44,274.86,272.52,274.03,82040.0,274.44,274.86,272.52,274.03,82040.0
2022-04-22 11:30:00,274.14,274.14,271.83,272.82,44534.0,274.14,274.14,271.83,272.82,44534.0
2022-04-22 12:00:00,272.79,273.75,272.28,273.66,25280.0,272.79,273.75,272.28,273.66,25280.0
2022-04-22 12:30:00,273.86,274.29,272.95,273.17,38992.0,273.86,274.29,272.95,273.17,38992.0
2022-04-22 13:00:00,273.26,273.35,272.38,273.07,27584.0,273.26,273.35,272.38,273.07,27584.0
2022-04-22 13:30:00,273.0,273.31,272.32,272.33,38695.0,273.0,273.31,272.32,272.33,38695.0
2022-04-22 14:00:00,272.26,272.41,271.05,272.13,41323.0,272.26,272.41,271.05,272.13,41323.0
2022-04-22 14:30:00,272.04,272.39,270.83,271.29,61559.0,272.04,272.39,270.83,271.29,61559.0
2022-04-22 15:00:00,271.36,272.74,270.41,272.05,61741.0,271.36,272.74,270.41,272.05,61741.0
2022-04-22 15:30:00,272.09,273.07,270.19,270.34,178063.0,272.09,273.07,270.19,270.34,178063.0
2022-04-25 09:30:00,270.0,271.48,266.53,266.78,135514.0,270.0,271.48,266.53,266.78,135514.0
2022-04-25 10:00:00,266.81,268.44,265.87,267.87,60410.0,266.81,268.44,265.87,267.87,60410.0
2022-04-25 10:30:00,267.79,269.21,267.78,268.13,60878.0,267.79,269.21,267.78,268.13,60878.0
2022-04-25 11:00:00,268.4,269.02,267.52,268.29,75700.0,268.4,269.02,267.52,268.29,75700.0
2022-04-25 11:30:00,268.51,268.81,266.93,267.71,43400.0,268.51,268.81,266.93,267.71,43400.0
2022-04-25 12:00:00,267.71,270.08,267.59,269.3,33114.0,267.71,270.08,267.59,269.3,33114.0
2022-04-25 12:30:00,269.38,269.89,268.48,268.66,49857.0,269.38,269.89,268.48,268.66,49857.0
2022-04-25 13:00:00,268.8,270.02,268.2,269.87,21405.0,268.8,270.02,268.2,269.87,21405.0
2022-04-25 13:30:00,269.88,270.23,269.11,269.77,19681.0,269.88,270.23,269.11,269.77,19681.0
2022-04-25 14:00:00,269.75,271.73,269.19,271.7,54473.0,269.75,271.73,269.19,271.7,54473.0
2022-04-25 14:30:00,271.69,272.09,271.01,271.62,32585.0,271.69,272.09,271.01,271.62,32585.0
2022-04-25 15:00:00,271.37,272.5,270.39,272.35,35994.0,271.37,272.5,270.39,272.35,35994.0
2022-04-25 15:30:00,272.25,272.33,270.98,271.75,132550.0,272.25,272.33,270.98,271.75,132550.0
2022-04-26 09:30:00,271.07,271.68,270.36,270.63,48268.0,271.07,271.68,270.36,270.63,48268.0
2022-04-26 10:00:00,270.56,271.56,269.22,270.76,64127.0,270.56,271.56,269.22,270.76,64127.0
2022-04-26 10:30:00,270.72,272.15,270.25,271.71,54808.0,270.72,272.15,270.25,271.71,54808.0
2022-04-26 11:00:00,271.54,272.23,270.07,270.25,72765.0,271.54,272.23,270.07,270.25,72765.0
2022-04-26 11:30:00,270.15,270.34,269.37,269.59,30695.0,270.15,270.34,269.37,269.59,30695.0
2022-04-26 12:00:00,269.56,270.92,269.3,270.55,20293.0,269.56,270.92,269.3,270.55,20293.0
2022-04-26 12:30:00,270.55,270.69,269.34,270.53,19134.0,270.55,270.69,269.34,270.53,19134.0
2022-04-26 13:00:00,270.51,270.51,268.68,268.97,44853.0,270.51,270.51,268.68,268.97,44853.0
2022-04-26 13:30:00,269.0,269.68,267.69,267.81,47803.0,269.0,269.68,267.69,267.81,47803.0
2022-04-26 14:00:00,267.69,269.93,267.48,269.51,27382.0,267.69,269.93,267.48,269.51,27382.0
2022-04-26 14:30:00,269.47,269.78,268.45,269.57,33172.0,269.47,269.78,268.45,269.57,33172.0
2022-04-26 15:00:00,269.62,269.64,267.74,267.8,42039.0,269.62,269.64,267.74,267.8,42039.0
2022-04-26 15:30:00,267.83,268.76,267.39,267.62,143212.0,267.83,268.76,267.39,267.62,143212.0
2022-04-27 09:30:00,267.33,269.35,264.81,268.23,57868.0,267.33,269.35,264.81,268.23,57868.0
2022-04-27 10:00:00,268.75,269.09,265.84,265.84,28231.0,268.75,269.09,265.84,265.84,28231.0
2022-04-27 10:30:00,265.94,268.87,265.43,267.7,42018.0,265.94,268.87,265.43,267.7,42018.0
2022-04-27 11:00:00,267.84,268.79,267.05,268.28,28775.0,267.84,268.79,267.05,268.28,28775.0
2022-04-27 11:30:00,268.38,269.39,267.7,267.94,20626.0,268.38,269.39,267.7,267.94,20626.0
2022-04-27 12:00:00,268.0,269.07,267.44,268.79,39297.0,268.0,269.07,267.44,268.79,39297.0
2022-04-27 12:30:00,269.06,269.3,267.85,268.09,43204.0,269.06,269.3,267.85,268.09,43204.0
2022-04-27 13:00:00,268.14,268.78,267.46,268.43,46683.0,268.14,268.78,267.46,268.43,46683.0
2022-04-27 13:30:00,268.48,268.67,267.21,268.24,29174.0,268.48,268.67,267.21,268.24,29174.0
2022-04-27 14:00:00,268.23,268.7,267.92,268.41,73654.0,268.23,268.7,267.92,268.41,73654.0
2022-04-27 14:30:00,268.36,269.07,267.55,267.81,22594.0,268.36,269.07,267.55,267.81,22594.0
2022-04-27 15:00:00,267.73,268.23,267.15,268.09,35134.0,267.73,268.23,267.15,268.09,35134.0
2022-04-27 15:30:00,267.98,268.28,266.57,267.26,147853.0,267.98,268.28,266.57,267.26,147853.0
2022-04-28 09:30:00,268.57,268.87,265.89,266.43,82004.0,268.57,268.87,265.89,266.43,82004.0
2022-04-28 10:00:00,266.62,266.9,265.03,265.23,55549.0,266.62,266.9,265.03,265.23,55549.0
2022-04-28 10:30:00,265.25,265.54,264.35,265.15,43727.0,265.25,265.54,264.35,265.15,43727.0
2022-04-28 11:00:00,265.18,265.57,263.57,263.88,39903.0,265.18,265.57,263.57,263.88,39903.0
2022-04-28 11:30:00,263.91,264.14,262.22,263.04,46137.0,263.91,264.14,262.22,263.04,46137.0
2022-04-28 12:00:00,263.27,265.47,262.9,265.29,34229.0,263.27,265.47,262.9,265.29,34229.0
2022-04-28 12:30:00,265.29,266.52,265.0,266.38,29688.0,265.29,266.52,265.0,266.38,29688.0
2022-04-28 13:00:00,266.43,267.33,266.19,266.34,62417.0,266.43,267.33,266.19,266.34,62417.0
2022-04-28 13:30:00,266.33,266.95,265.87,266.05,74672.0,266.33,266.95,265.87,266.05,74672.0
2022-04-28 14:00:00,266.02,267.43,265.81,267.39,61024.0,266.02,267.43,265.81,267.39,61024.0
2022-04-28 14:30:00,267.5,268.38,267.37,268.19,39836.0,267.5,268.38,267.37,268.19,39836.0
2022-04-28 15:00:00,268.13,269.3,268.07,268.78,58829.0,268.13,269.3,268.07,268.78,58829.0
2022-04-28 15:30:00,268.73,268.83,267.65,268.72,241581.0,268.73,268.83,267.65,268.72,241581.0
2022-04-29 09:30:00,274.75,279.71,272.63,278.19,275917.0,274.75,279.71,272.63,278.19,275917.0
2022-04-29 10:00:00,278.26,279.35,276.06,276.83,139844.0,278.26,279.35,276.06,276.83,139844.0
2022-04-29 10:30:00,276.6,277.26,274.82,275.0,109486.0,276.6,277.26,274.82,275.0,109486.0
2022-04-29 11:00:00,275.06,276.44,274.04,276.03,89562.0,275.06,276.44,274.04,276.03,89562.0
2022-04-29 11:30:00,275.99,277.28,275.85,276.62,36779.0,275.99,277.28,275.85,276.62,36779.0
2022-04-29 12:00:00,276.71,276.71,274.5,276.61,96777.0,276.71,276.71,274.5,276.61,96777.0
2022-04-29 12:30:00,276.54,276.77,274.81,275.31,62964.0,276.54,276.77,274.81,275.31,62964.0
2022-04-29 13:00:00,275.58,276.39,274.87,275.52,89295.0,275.58,276.39,274.87,275.52,89295.0
2022-04-29 13:30:00,275.51,275.68,274.34,274.87,59772.0,275.51,275.68,274.34,274.87,59772.0
2022-04-29 14:00:00,274.7,275.5,274.5,274.65,59595.0,274.7,275.5,274.5,274.65,59595.0
2022-04-29 14:30:00,274.53,275.32,274.48,275.08,61683.0,274.53,275.32,274.48,275.08,61683.0
2022-04-29 15:00:00,274.93,275.31,273.66,273.79,93761.0,274.93,275.31,273.66,273.79,93761.0
2022-04-29 15:30:00,273.75,275.43,272.72,273.21,275382.0,273.75,275.43,272.72,273.21,275382.0
2022-05-02 09:30:00,264.16,266.19,258.47,259.0,393197.0,264.16,266.19,258.47,259.0,393197.0
2022-05-02 10:00:00,258.91,261.45,257.67,260.0,234983.0,258.91,261.45,257.67,260.0,234983.0
2022-05-02 10:30:00,260.0,260.37,258.19,259.78,155816.0,260.0,260.37,258.19,259.78,155816.0
2022-05-02 11:00:00,259.75,259.93,255.55,255.78,140159.0,259.75,259.93,255.55,255.78,140159.0
2022-05-02 11:30:00,255.85,257.43,254.09,257.12,155475.0,255.85,257.43,254.09,257.12,155475.0
2022-05-02 12:00:00,256.95,259.5,256.88,258.85,112576.0,256.95,259.5,256.88,258.85,112576.0
2022-05-02 12:30:00,258.85,259.02,257.03,257.26,85471.0,258.85,259.02,257.03,257.26,85471.0
2022-05-02 13:00:00,257.28,259.05,256.77,257.56,130119.0,257.28,259.05,256.77,257.56,130119.0
2022-05-02 13:30:00,257.59,258.41,257.47,258.07,93374.0,257.59,258.41,257.47,258.07,93374.0
2022-05-02 14:00:00,258.05,259.61,257.21,258.11,111077.0,258.05,259.61,257.21,258.11,111077.0
2022-05-02 14:30:00,258.05,258.81,256.57,258.09,119696.0,258.05,258.81,256.57,258.09,119696.0
2022-05-02 15:00:00,258.2,261.81,258.17,261.38,162855.0,258.2,261.81,258.17,261.38,162855.0
2022-05-02 15:30:00,261.34,262.48,260.56,262.07,328968.0,261.34,262.48,260.56,262.07,328968.0
2022-05-03 09:30:00,266.56,269.74,265.58,268.4,127698.0,266.56,269.74,265.58,268.4,127698.0
2022-05-03 10:00:00,268.43,270.44,267.39,270.21,103011.0,268.43,270.44,267.39,270.21,103011.0
2022-05-03 10:30:00,270.0,271.25,269.25,269.93,99774.0,270.0,271.25,269.25,269.93,99774.0
2022-05-03 11:00:00,270.05,271.2,269.82,270.15,43637.0,270.05,271.2,269.82,270.15,43637.0
2022-05-03 11:30:00,270.03,270.72,269.53,270.05,27097.0,270.03,270.72,269.53,270.05,27097.0
2022-05-03 12:00:00,270.03,270.14,268.44,269.26,40757.0,270.03,270.14,268.44,269.26,40757.0
2022-05-03 12:30:00,268.95,270.0,268.73,269.83,44505.0,268.95,270.0,268.73,269.83,44505.0
2022-05-03 13:00:00,269.89,270.14,268.97,269.0,24574.0,269.89,270.14,268.97,269.0,24574.0
2022-05-03 13:30:00,269.05,269.45,268.01,268.31,18904.0,269.05,269.45,268.01,268.31,18904.0
2022-05-03 14:00:00,268.23,268.37,267.16,267.75,24516.0,268.23,268.37,267.16,267.75,24516.0
2022-05-03 14:30:00,267.67,269.41,267.52,269.32,33316.0,267.67,269.41,267.52,269.32,33316.0
2022-05-03 15:00:00,269.33,270.0,269.0,269.46,33182.0,269.33,270.0,269.0,269.46,33182.0
2022-05-03 15:30:00,269.4,269.58,267.92,269.12,71117.0,269.4,269.58,267.92,269.12,71117.0
2022-05-04 09:30:00,269.34,269.85,266.49,267.31,41560.0,269.34,269.85,266.49,267.31,41560.0
2022-05-04 10:00:00,267.29,268.28,266.99,267.48,21636.0,267.29,268.28,266.99,267.48,21636.0
2022-05-04 10:30:00,267.46,268.22,266.24,266.87,22823.0,267.46,268.22,266.24,266.87,22823.0
2022-05-04 11:00:00,266.94,268.47,266.62,268.01,27959.0,266.94,268.47,266.62,268.01,27959.0
2022-05-04 11:30:00,268.0,269.61,267.9,269.03,18986.0,268.0,269.61,267.9,269.03,18986.0
2022-05-04 12:00:00,269.0,269.03,268.08,268.09,17440.0,269.0,269.03,268.08,268.09,17440.0
2022-05-04 12:30:00,268.17,269.38,267.94,269.37,14534.0,268.17,269.38,267.94,269.37,14534.0
2022-05-04 13:00:00,269.3,270.19,269.02,270.08,20084.0,269.3,270.19,269.02,270.08,20084.0
2022-05-04 13:30:00,270.16,270.4,269.71,269.92,14732.0,270.16,270.4,269.71,269.92,14732.0
2022-05-04 14:00:00,270.0,270.89,268.39,270.34,21789.0,270.0,270.89,268.39,270.34,21789.0
2022-05-04 14:30:00,270.28,273.0,267.07,272.46,64294.0,270.28,273.0,267.07,272.46,64294.0
2022-05-04 15:00:00,272.46,273.08,271.8,272.99,31986.0,272.46,273.08,271.8,272.99,31986.0
2022-05-04 15:30:00,273.26,275.26,273.08,273.7,160038.0,273.26,275.26,273.08,273.7,160038.0
2022-05-05 09:30:00,272.35,273.59,270.62,272.86,54854.0,272.35,273.59,270.62,272.86,54854.0
2022-05-05 10:00:00,272.65,272.66,270.38,271.0,23957.0,272.65,272.66,270.38,271.0,23957.0
2022-05-05 10:30:00,271.03,272.72,269.6,270.45,46125.0,271.03,272.72,269.6,270.45,46125.0
2022-05-05 11:00:00,270.29,270.36,267.7,268.9,52276.0,270.29,270.36,267.7,268.9,52276.0
2022-05-05 11:30:00,268.92,269.32,265.49,265.94,42450.0,268.92,269.32,265.49,265.94,42450.0
2022-05-05 12:00:00,265.82,267.38,264.59,267.05,52138.0,265.82,267.38,264.59,267.05,52138.0
2022-05-05 12:30:00,266.92,267.35,265.91,267.25,25652.0,266.92,267.35,265.91,267.25,25652.0
2022-05-05 13:00:00,267.46,268.21,266.37,266.86,26554.0,267.46,268.21,266.37,266.86,26554.0
2022-05-05 13:30:00,266.83,267.44,265.57,265.99,22925.0,266.83,267.44,265.57,265.99,22925.0
2022-05-05 14:00:00,266.0,267.53,265.66,266.27,21966.0,266.0,267.53,265.66,266.27,21966.0
2022-05-05 14:30:00,266.54,267.91,266.2,267.38,32446.0,266.54,267.91,266.2,267.38,32446.0
2022-05-05 15:00:00,267.43,267.48,265.3,265.85,47213.0,267.43,267.48,265.3,265.85,47213.0
2022-05-05 15:30:00,265.82,267.66,265.54,267.17,184298.0,265.82,267.66,265.54,267.17,184298.0
2022-05-06 09:30:00,256.32,260.98,253.01,257.1,202795.0,256.32,260.98,253.01,257.1,202795.0
2022-05-06 10:00:00,256.06,260.48,254.28,259.47,122303.0,256.06,260.48,254.28,259.47,122303.0
2022-05-06 10:30:00,259.6,261.68,257.02,258.17,86224.0,259.6,261.68,257.02,258.17,86224.0
2022-05-06 11:00:00,258.15,258.96,256.92,257.33,94037.0,258.15,258.96,256.92,257.33,94037.0
2022-05-06 11:30:00,257.35,257.49,253.75,254.22,86854.0,257.35,257.49,253.75,254.22,86854.0
2022-05-06 12:00:00,254.16,256.47,253.96,255.46,53341.0,254.16,256.47,253.96,255.46,53341.0
2022-05-06 12:30:00,255.42,256.51,254.31,256.25,47641.0,255.42,256.51,254.31,256.25,47641.0
2022-05-06 13:00:00,256.41,256.79,254.72,255.05,64818.0,256.41,256.79,254.72,255.05,64818.0
2022-05-06 13:30:00,254.88,255.24,253.71,253.82,40126.0,254.88,255.24,253.71,253.82,40126.0
2022-05-06 14:00:00,253.73,254.68,252.69,253.49,46138.0,253.73,254.68,252.69,253.49,46138.0
2022-05-06 14:30:00,253.66,255.21,253.14,253.78,87617.0,253.66,255.21,253.14,253.78,87617.0
2022-05-06 15:00:00,253.77,254.28,252.86,253.69,76170.0,253.77,254.28,252.86,253.69,76170.0
2022-05-06 15:30:00,253.73,254.54,253.24,253.83,268905.0,253.73,254.54,253.24,253.83,268905.0
2022-05-09 09:30:00,250.85,251.38,244.38,245.27,232245.0,250.85,251.38,244.38,245.27,232245.0
2022-05-09 10:00:00,245.46,245.56,241.85,242.12,87164.0,245.46,245.56,241.85,242.12,87164.0
2022-05-09 10:30:00,242.2,242.6,240.48,240.85,130618.0,242.2,242.6,240.48,240.85,130618.0
2022-05-09 11:00:00,240.72,241.64,239.29,239.81,81059.0,240.72,241.64,239.29,239.81,81059.0
2022-05-09 11:30:00,239.76,240.05,238.17,238.2,58069.0,239.76,240.05,238.17,238.2,58069.0
2022-05-09 12:00:00,238.31,239.5,237.76,238.57,190373.0,238.31,239.5,237.76,238.57,190373.0
2022-05-09 12:30:00,238.56,238.77,237.03,237.09,118274.0,238.56,238.77,237.03,237.09,118274.0
2022-05-09 13:00:00,237.15,237.58,236.23,236.96,109454.0,237.15,237.58,236.23,236.96,109454.0
2022-05-09 13:30:00,237.0,237.21,235.15,235.16,76817.0,237.0,237.21,235.15,235.16,76817.0
2022-05-09 14:00:00,235.12,236.59,235.11,235.91,85809.0,235.12,236.59,235.11,235.91,85809.0
2022-05-09 14:30:00,235.84,236.33,235.12,235.82,77658.0,235.84,236.33,235.12,235.82,77658.0
2022-05-09 15:00:00,236.07,236.43,234.94,235.26,112835.0,236.07,236.43,234.94,235.26,112835.0
2022-05-09 15:30:00,235.3,235.86,234.4,234.96,385791.0,235.3,235.86,234.4,234.96,385791.0
2022-05-10 09:30:00,239.64,243.99,239.1,242.43,212382.0,239.64,243.99,239.1,242.43,212382.0
2022-05-10 10:00:00,242.32,244.1,240.48,241.49,102035.0,242.32,244.1,240.48,241.49,102035.0
2022-05-10 10:30:00,241.67,242.2,240.22,240.49,93727.0,241.67,242.2,240.22,240.49,93727.0
2022-05-10 11:00:00,240.27,241.0,237.96,239.11,54450.0,240.27,241.0,237.96,239.11,54450.0
2022-05-10 11:30:00,238.98,239.6,237.79,239.24,51571.0,238.98,239.6,237.79,239.24,51571.0
2022-05-10 12:00:00,239.38,239.47,237.41,238.27,38765.0,239.38,239.47,237.41,238.27,38765.0
2022-05-10 12:30:00,238.29,240.09,237.76,239.41,38532.0,238.29,240.09,237.76,239.41,38532.0
2022-05-10 13:00:00,239.41,240.73,239.39,240.73,26547.0,239.41,240.73,239.39,240.73,26547.0
2022-05-10 13:30:00,240.76,242.09,240.52,241.59,94603.0,240.76,242.09,240.52,241.59,94603.0
2022-05-10 14:00:00,241.42,242.73,239.87,240.28,36473.0,241.42,242.73,239.87,240.28,36473.0
2022-05-10 14:30:00,240.47,241.97,240.11,241.65,39669.0,240.47,241.97,240.11,241.65,39669.0
2022-05-10 15:00:00,241.68,242.29,240.49,240.89,36206.0,241.68,242.29,240.49,240.89,36206.0
2022-05-10 15:30:00,240.78,241.37,239.85,240.16,161570.0,240.78,241.37,239.85,240.16,161570.0
2022-05-11 09:30:00,237.85,238.07,233.01,235.93,124183.0,237.85,238.07,233.01,235.93,124183.0
2022-05-11 10:00:00,236.14,237.44,235.31,236.63,203335.0,236.14,237.44,235.31,236.63,203335.0
2022-05-11 10:30:00,236.73,237.74,236.1,237.19,83777.0,236.73,237.74,236.1,237.19,83777.0
2022-05-11 11:00:00,236.96,240.46,236.43,240.42,112346.0,236.96,240.46,236.43,240.42,112346.0
2022-05-11 11:30:00,240.32,241.75,239.88,240.05,19265.0,240.32,241.75,239.88,240.05,19265.0
2022-05-11 12:00:00,240.27,241.57,239.67,239.72,28979.0,240.27,241.57,239.67,239.72,28979.0
2022-05-11 12:30:00,239.53,240.5,238.46,238.58,26266.0,239.53,240.5,238.46,238.58,26266.0
2022-05-11 13:00:00,238.46,238.8,237.69,238.15,27763.0,238.46,238.8,237.69,238.15,27763.0
2022-05-11 13:30:00,238.04,238.37,236.96,237.04,30762.0,238.04,238.37,236.96,237.04,30762.0
2022-05-11 14:00:00,236.93,238.11,236.85,237.38,30026.0,236.93,238.11,236.85,237.38,30026.0
2022-05-11 14:30:00,237.39,239.0,236.52,236.71,67009.0,237.39,239.0,236.52,236.71,67009.0
2022-05-11 15:00:00,236.58,236.86,235.52,235.58,32845.0,236.58,236.86,235.52,235.58,32845.0
2022-05-11 15:30:00,235.51,235.71,234.3,235.07,157466.0,235.51,235.71,234.3,235.07,157466.0
2022-05-12 09:30:00,236.55,236.72,233.62,234.79,79464.0,236.55,236.72,233.62,234.79,79464.0
2022-05-12 10:00:00,234.61,238.04,234.15,237.32,43217.0,234.61,238.04,234.15,237.32,43217.0
2022-05-12 10:30:00,237.5,238.37,235.97,238.14,49612.0,237.5,238.37,235.97,238.14,49612.0
2022-05-12 11:00:00,237.87,238.78,237.21,237.54,32540.0,237.87,238.78,237.21,237.54,32540.0
2022-05-12 11:30:00,237.59,237.64,235.89,236.08,52164.0,237.59,237.64,235.89,236.08,52164.0
2022-05-12 12:00:00,236.18,237.47,236.16,237.4,15107.0,236.18,237.47,236.16,237.4,15107.0
2022-05-12 12:30:00,237.21,237.94,236.5,237.05,24358.0,237.21,237.94,236.5,237.05,24358.0
2022-05-12 13:00:00,237.04,237.5,236.41,236.94,39607.0,237.04,237.5,236.41,236.94,39607.0
2022-05-12 13:30:00,236.91,237.22,236.0,236.9,35054.0,236.91,237.22,236.0,236.9,35054.0
2022-05-12 14:00:00,237.09,237.96,236.77,237.87,41448.0,237.09,237.96,236.77,237.87,41448.0
2022-05-12 14:30:00,237.63,237.85,237.01,237.42,36217.0,237.63,237.85,237.01,237.42,36217.0
2022-05-12 15:00:00,237.43,240.11,237.23,238.84,69781.0,237.43,240.11,237.23,238.84,69781.0
2022-05-12 15:30:00,238.86,241.05,238.85,240.84,143623.0,238.86,241.05,238.85,240.84,143623.0
2022-05-13 09:30:00,241.22,242.43,240.25,242.18,83387.0,241.22,242.43,240.25,242.18,83387.0
2022-05-13 10:00:00,242.19,243.97,241.91,243.65,39095.0,242.19,243.97,241.91,243.65,39095.0
2022-05-13 10:30:00,243.6,244.25,242.41,244.23,36355.0,243.6,244.25,242.41,244.23,36355.0
2022-05-13 11:00:00,244.26,244.26,242.85,243.75,31788.0,244.26,244.26,242.85,243.75,31788.0
2022-05-13 11:30:00,243.73,244.56,243.73,244.55,34929.0,243.73,244.56,243.73,244.55,34929.0
2022-05-13 12:00:00,244.56,245.02,244.26,244.65,19329.0,244.56,245.02,244.26,244.65,19329.0
2022-05-13 12:30:00,244.75,245.28,244.21,245.23,35169.0,244.75,245.28,244.21,245.23,35169.0
2022-05-13 13:00:00,245.31,245.48,244.71,245.1,22977.0,245.31,245.48,244.71,245.1,22977.0
2022-05-13 13:30:00,245.2,245.71,245.14,245.28,30596.0,245.2,245.71,245.14,245.28,30596.0
2022-05-13 14:00:00,245.24,245.24,243.8,244.51,28219.0,245.24,245.24,243.8,244.51,28219.0
2022-05-13 14:30:00,244.6,246.76,244.58,246.73,35131.0,244.6,246.76,244.58,246.73,35131.0
2022-05-13 15:00:00,246.81,247.54,246.72,247.23,64385.0,246.81,247.54,246.72,247.23,64385.0
2022-05-13 15:30:00,247.26,247.5,246.18,246.65,176159.0,247.26,247.5,246.18,246.65,176159.0
2022-05-16 09:30:00,245.85,247.2,244.61,247.1,74922.0,245.85,247.2,244.61,247.1,74922.0
2022-05-16 10:00:00,247.2,249.81,246.87,249.43,40214.0,247.2,249.81,246.87,249.43,40214.0
2022-05-16 10:30:00,249.27,249.88,248.61,249.26,41109.0,249.27,249.88,248.61,249.26,41109.0
2022-05-16 11:00:00,249.25,250.8,249.09,250.72,39603.0,249.25,250.8,249.09,250.72,39603.0
2022-05-16 11:30:00,250.69,252.49,250.6,251.52,48597.0,250.69,252.49,250.6,251.52,48597.0
2022-05-16 12:00:00,251.5,251.78,249.28,250.65,23896.0,251.5,251.78,249.28,250.65,23896.0
2022-05-16 12:30:00,250.66,251.65,250.52,251.12,26760.0,250.66,251.65,250.52,251.12,26760.0
2022-05-16 13:00:00,250.96,252.16,250.66,252.12,37251.0,250.96,252.16,250.66,252.12,37251.0
2022-05-16 13:30:00,252.3,252.75,251.99,252.36,28577.0,252.3,252.75,251.99,252.36,28577.0
2022-05-16 14:00:00,252.39,253.95,252.12,253.95,54764.0,252.39,253.95,252.12,253.95,54764.0
2022-05-16 14:30:00,253.95,254.4,253.78,254.34,69443.0,253.95,254.4,253.78,254.34,69443.0
2022-05-16 15:00:00,254.4,254.71,253.49,254.01,67704.0,254.4,254.71,253.49,254.01,67704.0
2022-05-16 15:30:00,254.11,254.66,253.74,254.3,205360.0,254.11,254.66,253.74,254.3,205360.0
2022-05-17 09:30:00,255.67,257.88,254.67,257.39,64546.0,255.67,257.88,254.67,257.39,64546.0
2022-05-17 10:00:00,257.56,259.25,257.19,258.33,41953.0,257.56,259.25,257.19,258.33,41953.0
2022-05-17 10:30:00,258.47,259.97,258.41,259.81,50351.0,258.47,259.97,258.41,259.81,50351.0
2022-05-17 11:00:00,259.91,261.26,259.78,261.18,61217.0,259.91,261.26,259.78,261.18,61217.0
2022-05-17 11:30:00,261.17,262.25,261.1,262.16,78713.0,261.17,262.25,261.1,262.16,78713.0
2022-05-17 12:00:00,262.06,262.85,261.69,262.7,47682.0,262.06,262.85,261.69,262.7,47682.0
2022-05-17 12:30:00,262.67,262.87,262.05,262.58,45317.0,262.67,262.87,262.05,262.58,45317.0
2022-05-17 13:00:00,262.54,262.95,261.81,261.81,34155.0,262.54,262.95,261.81,261.81,34155.0
2022-05-17 13:30:00,261.59,262.21,261.2,262.02,55881.0,261.59,262.21,261.2,262.02,55881.0
2022-05-17 14:00:00,261.91,261.94,259.38,260.24,50734.0,261.91,261.94,259.38,260.24,50734.0
2022-05-17 14:30:00,260.01,261.65,259.39,261.42,43949.0,260.01,261.65,259.39,261.42,43949.0
2022-05-17 15:00:00,261.4,262.12,261.3,262.09,40779.0,261.4,262.12,261.3,262.09,40779.0
2022-05-17 15:30:00,262.06,262.26,260.86,261.82,153611.0,262.06,262.26,260.86,261.82,153611.0
2022-05-18 09:30:00,260.26,262.08,259.38,259.75,41586.0,260.26,262.08,259.38,259.75,41586.0
2022-05-18 10:00:00,259.74,259.74,257.26,257.51,67935.0,259.74,259.74,257.26,257.51,67935.0
2022-05-18 10:30:00,257.54,257.74,256.13,256.34,58550.0,257.54,257.74,256.13,256.34,58550.0
2022-05-18 11:00:00,256.39,256.39,254.15,254.63,48010.0,256.39,256.39,254.15,254.63,48010.0
2022-05-18 11:30:00,254.75,255.41,254.2,254.43,41878.0,254.75,255.41,254.2,254.43,41878.0
2022-05-18 12:00:00,254.47,254.47,253.23,254.16,42071.0,254.47,254.47,253.23,254.16,42071.0
2022-05-18 12:30:00,254.22,256.07,254.18,256.04,25029.0,254.22,256.07,254.18,256.04,25029.0
2022-05-18 13:00:00,256.03,256.03,254.55,254.73,23936.0,256.03,256.03,254.55,254.73,23936.0
2022-05-18 13:30:00,254.83,254.91,254.0,254.13,23283.0,254.83,254.91,254.0,254.13,23283.0
2022-05-18 14:00:00,254.34,255.27,254.27,255.12,20748.0,254.34,255.27,254.27,255.12,20748.0
2022-05-18 14:30:00,255.04,255.12,253.66,253.86,40244.0,255.04,255.12,253.66,253.86,40244.0
2022-05-18 15:00:00,253.94,254.03,251.77,251.88,41598.0,253.94,254.03,251.77,251.88,41598.0
2022-05-18 15:30:00,251.88,252.98,251.41,252.36,158160.0,251.88,252.98,251.41,252.36,158160.0
2022-05-19 09:30:00,252.55,254.14,250.38,251.46,64490.0,252.55,254.14,250.38,251.46,64490.0
2022-05-19 10:00:00,251.56,252.87,250.85,251.7,58321.0,251.56,252.87,250.85,251.7,58321.0
2022-05-19 10:30:00,251.48,253.61,251.37,253.55,24694.0,251.48,253.61,251.37,253.55,24694.0
2022-05-19 11:00:00,253.58,255.01,253.42,254.15,44815.0,253.58,255.01,253.42,254.15,44815.0
2022-05-19 11:30:00,254.27,257.15,254.27,255.56,38128.0,254.27,257.15,254.27,255.56,38128.0
2022-05-19 12:00:00,255.59,256.43,255.01,255.45,24182.0,255.59,256.43,255.01,255.45,24182.0
2022-05-19 12:30:00,255.47,255.9,254.29,255.29,45423.0,255.47,255.9,254.29,255.29,45423.0
2022-05-19 13:00:00,255.28,256.49,254.12,255.96,61204.0,255.28,256.49,254.12,255.96,61204.0
2022-05-19 13:30:00,256.09,256.22,254.51,255.5,40636.0,256.09,256.22,254.51,255.5,40636.0
2022-05-19 14:00:00,255.58,255.58,254.19,254.58,26785.0,255.58,255.58,254.19,254.58,26785.0
2022-05-19 14:30:00,254.5,255.5,254.25,255.29,49998.0,254.5,255.5,254.25,255.29,49998.0
2022-05-19 15:00:00,255.4,255.7,253.26,253.32,36353.0,255.4,255.7,253.26,253.32,36353.0
2022-05-19 15:30:00,253.36,256.12,253.05,255.46,185468.0,253.36,256.12,253.05,255.46,185468.0
2022-05-20 09:30:00,256.61,258.1,255.5,256.0,153926.0,256.61,258.1,255.5,256.0,153926.0
2022-05-20 10:00:00,256.05,256.77,254.52,254.95,66118.0,256.05,256.77,254.52,254.95,66118.0
2022-05-20 10:30:00,254.97,256.11,253.68,254.9,47327.0,254.97,256.11,253.68,254.9,47327.0
2022-05-20 11:00:00,254.86,255.75,253.6,253.79,43683.0,254.86,255.75,253.6,253.79,43683.0
2022-05-20 11:30:00,253.69,254.49,253.35,254.16,28728.0,253.69,254.49,253.35,254.16,28728.0
2022-05-20 12:00:00,254.21,254.46,252.51,254.42,31186.0,254.21,254.46,252.51,254.42,31186.0
2022-05-20 12:30:00,254.42,254.9,253.04,253.91,36636.0,254.42,254.9,253.04,253.91,36636.0
2022-05-20 13:00:00,254.01,254.21,252.68,252.68,21585.0,254.01,254.21,252.68,252.68,21585.0
2022-05-20 13:30:00,252.62,254.13,252.54,253.44,20239.0,252.62,254.13,252.54,253.44,20239.0
2022-05-20 14:00:00,253.34,253.69,252.83,253.13,23068.0,253.34,253.69,252.83,253.13,23068.0
2022-05-20 14:30:00,253.31,255.17,252.95,254.53,35628.0,253.31,255.17,252.95,254.53,35628.0
2022-05-20 15:00:00,254.44,255.65,253.78,255.46,32392.0,254.44,255.65,253.78,255.46,32392.0
2022-05-20 15:30:00,255.55,259.1,255.29,258.6,143755.0,255.55,259.1,255.29,258.6,143755.0
2022-05-23 09:30:00,260.05,264.5,259.19,263.69,83610.0,260.05,264.5,259.19,263.69,83610.0
2022-05-23 10:00:00,263.35,266.16,262.53,265.32,78305.0,263.35,266.16,262.53,265.32,78305.0
2022-05-23 10:30:00,265.51,265.76,264.09,265.56,57471.0,265.51,265.76,264.09,265.56,57471.0
2022-05-23 11:00:00,265.62,266.41,265.28,266.27,43282.0,265.62,266.41,265.28,266.27,43282.0
2022-05-23 11:30:00,266.56,268.8,266.55,268.59,46561.0,266.56,268.8,266.55,268.59,46561.0
2022-05-23 12:00:00,268.54,269.5,268.39,268.46,46484.0,268.54,269.5,268.39,268.46,46484.0
2022-05-23 12:30:00,268.37,268.85,267.66,267.77,32081.0,268.37,268.85,267.66,267.77,32081.0
2022-05-23 13:00:00,267.81,268.41,267.1,267.86,28594.0,267.81,268.41,267.1,267.86,28594.0
2022-05-23 13:30:00,267.83,270.07,267.53,269.91,32676.0,267.83,270.07,267.53,269.91,32676.0
2022-05-23 14:00:00,269.98,270.28,269.33,269.75,56520.0,269.98,270.28,269.33,269.75,56520.0
2022-05-23 14:30:00,269.75,270.01,269.04,269.07,51520.0,269.75,270.01,269.04,269.07,51520.0
2022-05-23 15:00:00,269.2,269.3,268.17,268.62,91113.0,269.2,269.3,268.17,268.62,91113.0
2022-05-23 15:30:00,268.72,269.28,267.84,268.45,174487.0,268.72,269.28,267.84,268.45,174487.0
2022-05-24 09:30:00,265.51,268.0,264.4,265.23,104983.0,265.51,268.0,264.4,265.23,104983.0
2022-05-24 10:00:00,265.51,266.17,263.78,265.19,78479.0,265.51,266.17,263.78,265.19,78479.0
2022-05-24 10:30:00,265.1,265.44,264.11,264.61,26907.0,265.1,265.44,264.11,264.61,26907.0
2022-05-24 11:00:00,264.6,265.84,264.3,265.39,36304.0,264.6,265.84,264.3,265.39,36304.0
2022-05-24 11:30:00,265.78,266.76,265.55,265.99,22711.0,265.78,266.76,265.55,265.99,22711.0
2022-05-24 12:00:00,265.88,266.98,265.65,266.89,30969.0,265.88,266.98,265.65,266.89,30969.0
2022-05-24 12:30:00,266.69,267.76,266.07,267.43,23268.0,266.69,267.76,266.07,267.43,23268.0
2022-05-24 13:00:00,267.24,267.64,266.24,267.63,21723.0,267.24,267.64,266.24,267.63,21723.0
2022-05-24 13:30:00,267.69,269.14,267.17,269.1,58923.0,267.69,269.14,267.17,269.1,58923.0
2022-05-24 14:00:00,269.03,270.63,269.03,270.5,141895.0,269.03,270.63,269.03,270.5,141895.0
2022-05-24 14:30:00,270.5,270.98,267.44,267.69,64765.0,270.5,270.98,267.44,267.69,64765.0
2022-05-24 15:00:00,267.6,269.01,267.43,268.0,53236.0,267.6,269.01,267.43,268.0,53236.0
2022-05-24 15:30:00,268.03,268.63,267.48,268.52,138855.0,268.03,268.63,267.48,268.52,138855.0
2022-05-25 09:30:00,269.7,272.98,267.82,272.49,85103.0,269.7,272.98,267.82,272.49,85103.0
2022-05-25 10:00:00,272.48,273.19,269.52,271.09,187165.0,272.48,273.19,269.52,271.09,187165.0
2022-05-25 10:30:00,271.07,271.87,268.84,269.56,61667.0,271.07,271.87,268.84,269.56,61667.0
2022-05-25 11:00:00,269.66,271.12,269.28,271.12,37992.0,269.66,271.12,269.28,271.12,37992.0
2022-05-25 11:30:00,271.1,271.78,270.21,270.28,51873.0,271.1,271.78,270.21,270.28,51873.0
2022-05-25 12:00:00,270.26,270.78,268.92,269.27,22862.0,270.26,270.78,268.92,269.27,22862.0
2022-05-25 12:30:00,269.37,269.47,268.0,268.84,26153.0,269.37,269.47,268.0,268.84,26153.0
2022-05-25 13:00:00,268.76,269.05,268.06,268.29,24933.0,268.76,269.05,268.06,268.29,24933.0
2022-05-25 13:30:00,268.19,270.88,268.13,269.61,71879.0,268.19,270.88,268.13,269.61,71879.0
2022-05-25 14:00:00,269.49,270.5,268.64,270.25,62438.0,269.49,270.5,268.64,270.25,62438.0
2022-05-25 14:30:00,270.14,271.29,269.66,271.1,56704.0,270.14,271.29,269.66,271.1,56704.0
2022-05-25 15:00:00,271.18,272.47,270.9,271.82,47240.0,271.18,272.47,270.9,271.82,47240.0
2022-05-25 15:30:00,271.85,272.16,270.17,270.86,130927.0,271.85,272.16,270.17,270.86,130927.0
2022-05-26 09:30:00,270.84,272.5,269.86,271.73,51997.0,270.84,272.5,269.86,271.73,51997.0
2022-05-26 10:00:00,271.87,273.58,271.63,273.26,30318.0,271.87,273.58,271.63,273.26,30318.0
2022-05-26 10:30:00,273.38,274.17,272.23,272.81,30715.0,273.38,274.17,272.23,272.81,30715.0
2022-05-26 11:00:00,272.73,272.88,271.18,271.83,20243.0,272.73,272.88,271.18,271.83,20243.0
2022-05-26 11:30:00,271.93,272.31,269.78,270.0,59343.0,271.93,272.31,269.78,270.0,59343.0
2022-05-26 12:00:00,270.12,271.27,270.12,270.83,20753.0,270.12,271.27,270.12,270.83,20753.0
2022-05-26 12:30:00,270.79,271.57,269.83,270.3,32744.0,270.79,271.57,269.83,270.3,32744.0
2022-05-26 13:00:00,270.36,271.25,270.24,270.39,12948.0,270.36,271.25,270.24,270.39,12948.0
2022-05-26 13:30:00,270.49,270.79,269.65,269.65,15502.0,270.49,270.79,269.65,269.65,15502.0
2022-05-26 14:00:00,269.63,269.92,269.16,269.39,41439.0,269.63,269.92,269.16,269.39,41439.0
2022-05-26 14:30:00,269.34,270.36,268.87,270.05,21470.0,269.34,270.36,268.87,270.05,21470.0
2022-05-26 15:00:00,269.99,270.33,269.34,270.17,49957.0,269.99,270.33,269.34,270.17,49957.0
2022-05-26 15:30:00,270.14,271.26,269.52,269.6,145054.0,270.14,271.26,269.52,269.6,145054.0
2022-05-27 09:30:00,271.15,272.19,268.93,271.03,68242.0,271.15,272.19,268.93,271.03,68242.0
2022-05-27 10:00:00,270.78,271.7,270.2,271.66,60541.0,270.78,271.7,270.2,271.66,60541.0
2022-05-27 10:30:00,271.71,272.29,270.96,271.74,49608.0,271.71,272.29,270.96,271.74,49608.0
2022-05-27 11:00:00,271.64,272.42,271.21,271.33,37495.0,271.64,272.42,271.21,271.33,37495.0
2022-05-27 11:30:00,271.23,271.66,270.65,271.64,20241.0,271.23,271.66,270.65,271.64,20241.0
2022-05-27 12:00:00,271.7,272.39,270.62,271.21,33554.0,271.7,272.39,270.62,271.21,33554.0
2022-05-27 12:30:00,271.25,271.51,270.75,271.09,19231.0,271.25,271.51,270.75,271.09,19231.0
2022-05-27 13:00:00,271.19,272.03,270.9,271.99,16889.0,271.19,272.03,270.9,271.99,16889.0
2022-05-27 13:30:00,272.19,272.52,271.66,272.15,29418.0,272.19,272.52,271.66,272.15,29418.0
2022-05-27 14:00:00,272.11,272.8,271.9,271.94,30004.0,272.11,272.8,271.9,271.94,30004.0
2022-05-27 14:30:00,272.05,272.85,272.04,272.41,26895.0,272.05,272.85,272.04,272.41,26895.0
2022-05-27 15:00:00,272.34,273.32,272.34,273.0,39127.0,272.34,273.32,272.34,273.0,39127.0
2022-05-27 15:30:00,272.93,273.86,272.84,273.81,149304.0,272.93,273.86,272.84,273.81,149304.0
2022-05-31 09:30:00,274.23,276.0,266.47,267.67,108627.0,274.23,276.0,266.47,267.67,108627.0
2022-05-31 10:00:00,267.75,268.42,266.52,266.81,51738.0,267.75,268.42,266.52,266.81,51738.0
2022-05-31 10:30:00,266.82,269.4,266.82,268.54,34829.0,266.82,269.4,266.82,268.54,34829.0
2022-05-31 11:00:00,268.68,269.74,268.44,269.04,37895.0,268.68,269.74,268.44,269.04,37895.0
2022-05-31 11:30:00,268.96,271.85,268.69,271.85,29248.0,268.96,271.85,268.69,271.85,29248.0
2022-05-31 12:00:00,271.66,272.59,271.05,271.73,25524.0,271.66,272.59,271.05,271.73,25524.0
2022-05-31 12:30:00,271.91,272.36,271.37,271.41,18517.0,271.91,272.36,271.37,271.41,18517.0
2022-05-31 13:00:00,271.23,271.34,269.26,269.49,36654.0,271.23,271.34,269.26,269.49,36654.0
2022-05-31 13:30:00,269.42,269.57,267.92,268.8,45383.0,269.42,269.57,267.92,268.8,45383.0
2022-05-31 14:00:00,268.65,270.47,268.55,270.05,18981.0,268.65,270.47,268.55,270.05,18981.0
2022-05-31 14:30:00,270.15,270.46,268.88,269.07,30027.0,270.15,270.46,268.88,269.07,30027.0
2022-05-31 15:00:00,269.07,270.25,268.84,270.15,37367.0,269.07,270.25,268.84,270.15,37367.0
2022-05-31 15:30:00,270.2,271.07,268.35,268.42,370107.0,270.2,271.07,268.35,268.42,370107.0
2022-06-01 09:30:00,275.17,275.56,268.95,269.36,77358.0,275.17,275.56,268.95,269.36,77358.0
2022-06-01 10:00:00,269.38,269.55,267.47,268.15,122774.0,269.38,269.55,267.47,268.15,122774.0
2022-06-01 10:30:00,268.05,268.82,267.7,267.94,22691.0,268.05,268.82,267.7,267.94,22691.0
2022-06-01 11:00:00,267.8,268.25,267.0,267.17,27701.0,267.8,268.25,267.0,267.17,27701.0
2022-06-01 11:30:00,267.2,267.66,266.41,267.08,44908.0,267.2,267.66,266.41,267.08,44908.0
2022-06-01 12:00:00,267.15,267.62,266.3,267.43,42057.0,267.15,267.62,266.3,267.43,42057.0
2022-06-01 12:30:00,267.39,267.83,266.49,266.67,20739.0,267.39,267.83,266.49,266.67,20739.0
2022-06-01 13:00:00,266.49,267.08,266.31,266.72,31476.0,266.49,267.08,266.31,266.72,31476.0
2022-06-01 13:30:00,266.66,267.23,266.3,266.44,24052.0,266.66,267.23,266.3,266.44,24052.0
2022-06-01 14:00:00,266.18,268.66,266.18,268.43,25673.0,266.18,268.66,266.18,268.43,25673.0
2022-06-01 14:30:00,268.55,269.3,268.38,269.22,31416.0,268.55,269.3,268.38,269.22,31416.0
2022-06-01 15:00:00,269.16,270.41,268.94,270.08,46545.0,269.16,270.41,268.94,270.08,46545.0
2022-06-01 15:30:00,270.01,270.92,269.3,269.4,121180.0,270.01,270.92,269.3,269.4,121180.0
2022-06-02 09:30:00,270.16,270.16,260.69,260.93,100308.0,270.16,270.16,260.69,260.93,100308.0
2022-06-02 10:00:00,261.0,263.13,260.74,261.44,64857.0,261.0,263.13,260.74,261.44,64857.0
2022-06-02 10:30:00,261.5,263.11,260.66,262.16,53946.0,261.5,263.11,260.66,262.16,53946.0
2022-06-02 11:00:00,262.1,263.38,261.68,262.6,32756.0,262.1,263.38,261.68,262.6,32756.0
2022-06-02 11:30:00,262.67,265.15,262.38,264.91,26993.0,262.67,265.15,262.38,264.91,26993.0
2022-06-02 12:00:00,264.88,266.18,264.63,266.18,22731.0,264.88,266.18,264.63,266.18,22731.0
2022-06-02 12:30:00,266.23,266.51,265.64,266.35,29641.0,266.23,266.51,265.64,266.35,29641.0
2022-06-02 13:00:00,266.29,267.12,266.16,266.67,27325.0,266.29,267.12,266.16,266.67,27325.0
2022-06-02 13:30:00,266.57,268.47,266.51,268.38,24971.0,266.57,268.47,266.51,268.38,24971.0
2022-06-02 14:00:00,268.29,268.33,267.15,267.58,51995.0,268.29,268.33,267.15,267.58,51995.0
2022-06-02 14:30:00,267.66,268.35,267.44,268.09,18470.0,267.66,268.35,267.44,268.09,18470.0
2022-06-02 15:00:00,268.04,268.58,267.73,268.0,29302.0,268.04,268.58,267.73,268.0,29302.0
2022-06-02 15:30:00,268.09,270.96,268.03,270.05,130684.0,268.09,270.96,268.03,270.05,130684.0
2022-06-03 09:30:00,268.62,270.69,266.29,270.39,55157.0,268.62,270.69,266.29,270.39,55157.0
2022-06-03 10:00:00,270.5,272.46,270.0,271.73,46214.0,270.5,272.46,270.0,271.73,46214.0
2022-06-03 10:30:00,271.71,272.33,270.29,270.42,35862.0,271.71,272.33,270.29,270.42,35862.0
2022-06-03 11:00:00,270.36,270.93,269.04,269.67,29733.0,270.36,270.93,269.04,269.67,29733.0
2022-06-03 11:30:00,269.74,270.94,269.6,270.48,20358.0,269.74,270.94,269.6,270.48,20358.0
2022-06-03 12:00:00,270.73,270.83,269.85,270.69,15111.0,270.73,270.83,269.85,270.69,15111.0
2022-06-03 12:30:00,270.75,271.47,270.53,271.31,13903.0,270.75,271.47,270.53,271.31,13903.0
2022-06-03 13:00:00,271.38,272.41,271.0,271.3,24566.0,271.38,272.41,271.0,271.3,24566.0
2022-06-03 13:30:00,271.28,271.53,270.44,270.74,32018.0,271.28,271.53,270.44,270.74,32018.0
2022-06-03 14:00:00,270.73,271.39,270.34,271.39,19764.0,270.73,271.39,270.34,271.39,19764.0
2022-06-03 14:30:00,271.42,271.42,270.05,270.3,26360.0,271.42,271.42,270.05,270.3,26360.0
2022-06-03 15:00:00,270.32,270.45,268.74,269.16,28224.0,270.32,270.45,268.74,269.16,28224.0
2022-06-03 15:30:00,269.06,269.65,268.28,269.5,113145.0,269.06,269.65,268.28,269.5,113145.0
2022-06-06 09:30:00,271.59,271.61,269.56,271.25,52013.0,271.59,271.61,269.56,271.25,52013.0
2022-06-06 10:00:00,271.1,272.02,269.53,270.11,33682.0,271.1,272.02,269.53,270.11,33682.0
2022-06-06 10:30:00,269.92,270.96,269.56,269.56,17852.0,269.92,270.96,269.56,269.56,17852.0
2022-06-06 11:00:00,269.55,270.07,268.47,269.13,22349.0,269.55,270.07,268.47,269.13,22349.0
2022-06-06 11:30:00,269.1,269.9,268.78,269.72,17608.0,269.1,269.9,268.78,269.72,17608.0
2022-06-06 12:00:00,269.95,270.07,267.37,267.63,18864.0,269.95,270.07,267.37,267.63,18864.0
2022-06-06 12:30:00,267.59,268.27,267.29,267.29,11220.0,267.59,268.27,267.29,267.29,11220.0
2022-06-06 13:00:00,267.33,267.71,266.78,267.46,10663.0,267.33,267.71,266.78,267.46,10663.0
2022-06-06 13:30:00,267.3,268.46,267.12,268.46,20494.0,267.3,268.46,267.12,268.46,20494.0
2022-06-06 14:00:00,268.5,269.14,268.26,269.08,29331.0,268.5,269.14,268.26,269.08,29331.0
2022-06-06 14:30:00,268.98,269.07,267.61,267.61,22357.0,268.98,269.07,267.61,267.61,22357.0
2022-06-06 15:00:00,267.67,267.69,266.61,266.68,17634.0,267.67,267.69,266.61,266.68,17634.0
2022-06-06 15:30:00,266.64,268.38,266.64,268.03,83646.0,266.64,268.38,266.64,268.03,83646.0
2022-06-07 09:30:00,267.22,268.11,265.62,267.58,49640.0,267.22,268.11,265.62,267.58,49640.0
2022-06-07 10:00:00,267.65,267.88,266.61,267.88,19723.0,267.65,267.88,266.61,267.88,19723.0
2022-06-07 10:30:00,267.76,270.33,267.54,270.04,23137.0,267.76,270.33,267.54,270.04,23137.0
2022-06-07 11:00:00,269.93,270.99,269.93,270.56,23343.0,269.93,270.99,269.93,270.56,23343.0
2022-06-07 11:30:00,270.38,270.38,268.41,268.98,31943.0,270.38,270.38,268.41,268.98,31943.0
2022-06-07 12:00:00,268.93,268.93,267.88,268.09,18270.0,268.93,268.93,267.88,268.09,18270.0
2022-06-07 12:30:00,267.93,268.77,267.85,268.29,10157.0,267.93,268.77,267.85,268.29,10157.0
2022-06-07 13:00:00,268.38,269.42,268.28,269.05,23161.0,268.38,269.42,268.28,269.05,23161.0
2022-06-07 13:30:00,269.17,270.26,269.17,269.95,15104.0,269.17,270.26,269.17,269.95,15104.0
2022-06-07 14:00:00,269.98,271.18,269.98,270.77,13109.0,269.98,271.18,269.98,270.77,13109.0
2022-06-07 14:30:00,270.75,271.22,270.25,270.93,22665.0,270.75,271.22,270.25,270.93,22665.0
2022-06-07 15:00:00,270.91,271.64,270.89,271.39,24862.0,270.91,271.64,270.89,271.39,24862.0
2022-06-07 15:30:00,271.33,272.91,271.33,271.83,127392.0,271.33,272.91,271.33,271.83,127392.0
2022-06-08 09:30:00,272.2,274.95,271.5,272.99,128282.0,272.2,274.95,271.5,272.99,128282.0
2022-06-08 10:00:00,272.87,273.55,271.69,272.6,44680.0,272.87,273.55,271.69,272.6,44680.0
2022-06-08 10:30:00,272.37,274.26,272.1,273.46,76482.0,272.37,274.26,272.1,273.46,76482.0
2022-06-08 11:00:00,273.51,275.29,273.22,275.16,41893.0,273.51,275.29,273.22,275.16,41893.0
2022-06-08 11:30:00,275.22,279.13,275.07,277.64,246761.0,275.22,279.13,275.07,277.64,246761.0
2022-06-08 12:00:00,277.42,277.73,276.13,276.94,71054.0,277.42,277.73,276.13,276.94,71054.0
2022-06-08 12:30:00,277.12,277.28,275.72,276.13,38817.0,277.12,277.28,275.72,276.13,38817.0
2022-06-08 13:00:00,276.15,276.15,274.53,275.05,37833.0,276.15,276.15,274.53,275.05,37833.0
2022-06-08 13:30:00,274.94,275.03,273.61,274.19,33188.0,274.94,275.03,273.61,274.19,33188.0
2022-06-08 14:00:00,274.3,274.94,273.85,274.09,33136.0,274.3,274.94,273.85,274.09,33136.0
2022-06-08 14:30:00,274.01,274.39,272.76,273.21,30915.0,274.01,274.39,272.76,273.21,30915.0
2022-06-08 15:00:00,273.16,274.0,272.67,273.89,32879.0,273.16,274.0,272.67,273.89,32879.0
2022-06-08 15:30:00,273.98,274.84,273.61,274.54,123562.0,273.98,274.84,273.61,274.54,123562.0
2022-06-09 09:30:00,273.17,273.17,267.57,270.71,115137.0,273.17,273.17,267.57,270.71,115137.0
2022-06-09 10:00:00,270.57,270.69,266.24,266.71,95826.0,270.57,270.69,266.24,266.71,95826.0
2022-06-09 10:30:00,267.27,267.36,264.49,265.63,106773.0,267.27,267.36,264.49,265.63,106773.0
2022-06-09 11:00:00,265.42,265.46,264.01,264.11,65384.0,265.42,265.46,264.01,264.11,65384.0
2022-06-09 11:30:00,263.99,265.76,263.98,265.74,35483.0,263.99,265.76,263.98,265.74,35483.0
2022-06-09 12:00:00,265.69,265.84,264.53,264.93,32733.0,265.69,265.84,264.53,264.93,32733.0
2022-06-09 12:30:00,265.05,265.65,264.55,265.34,29508.0,265.05,265.65,264.55,265.34,29508.0
2022-06-09 13:00:00,265.26,265.46,264.13,264.31,25799.0,265.26,265.46,264.13,264.31,25799.0
2022-06-09 13:30:00,264.26,264.3,262.95,263.38,39529.0,264.26,264.3,262.95,263.38,39529.0
2022-06-09 14:00:00,263.1,264.68,263.1,263.9,35922.0,263.1,264.68,263.1,263.9,35922.0
2022-06-09 14:30:00,263.9,264.39,263.19,263.48,35559.0,263.9,264.39,263.19,263.48,35559.0
2022-06-09 15:00:00,263.43,263.61,262.13,262.18,54084.0,263.43,263.61,262.13,262.18,54084.0
2022-06-09 15:30:00,262.11,262.62,259.65,259.7,204105.0,262.11,262.62,259.65,259.7,204105.0
2022-06-10 09:30:00,256.51,258.0,254.28,256.85,68231.0,256.51,258.0,254.28,256.85,68231.0
2022-06-10 10:00:00,256.93,256.93,255.21,255.52,69005.0,256.93,256.93,255.21,255.52,69005.0
2022-06-10 10:30:00,255.5,256.5,254.91,255.97,42332.0,255.5,256.5,254.91,255.97,42332.0
2022-06-10 11:00:00,256.07,256.18,254.4,254.41,42211.0,256.07,256.18,254.4,254.41,42211.0
2022-06-10 11:30:00,254.31,255.04,253.51,254.67,52878.0,254.31,255.04,253.51,254.67,52878.0
2022-06-10 12:00:00,254.59,254.59,252.87,253.66,34435.0,254.59,254.59,252.87,253.66,34435.0
2022-06-10 12:30:00,253.78,254.13,253.29,253.85,37917.0,253.78,254.13,253.29,253.85,37917.0
2022-06-10 13:00:00,253.78,255.29,253.57,255.06,21961.0,253.78,255.29,253.57,255.06,21961.0
2022-06-10 13:30:00,255.02,256.27,254.99,255.64,20909.0,255.02,256.27,254.99,255.64,20909.0
2022-06-10 14:00:00,255.31,256.03,255.14,255.38,19289.0,255.31,256.03,255.14,255.38,19289.0
2022-06-10 14:30:00,255.68,256.55,255.08,256.43,13735.0,255.68,256.55,255.08,256.43,13735.0
2022-06-10 15:00:00,256.25,257.33,255.58,256.63,27939.0,256.25,257.33,255.58,256.63,27939.0
2022-06-10 15:30:00,256.52,257.26,254.81,254.86,106209.0,256.52,257.26,254.81,254.86,106209.0
2022-06-13 09:30:00,249.88,250.89,248.2,248.69,108543.0,249.88,250.89,248.2,248.69,108543.0
2022-06-13 10:00:00,248.64,249.69,247.88,248.84,43914.0,248.64,249.69,247.88,248.84,43914.0
2022-06-13 10:30:00,248.79,249.81,247.88,249.58,60786.0,248.79,249.81,247.88,249.58,60786.0
2022-06-13 11:00:00,249.44,250.31,248.88,249.17,33560.0,249.44,250.31,248.88,249.17,33560.0
2022-06-13 11:30:00,249.22,249.32,247.92,248.4,25355.0,249.22,249.32,247.92,248.4,25355.0
2022-06-13 12:00:00,248.22,248.47,246.97,247.41,55906.0,248.22,248.47,246.97,247.41,55906.0
2022-06-13 12:30:00,247.39,249.32,247.1,247.44,21149.0,247.39,249.32,247.1,247.44,21149.0
2022-06-13 13:00:00,247.62,247.63,246.88,247.01,31823.0,247.62,247.63,246.88,247.01,31823.0
2022-06-13 13:30:00,246.89,248.0,246.86,247.32,41027.0,246.89,248.0,246.86,247.32,41027.0
2022-06-13 14:00:00,247.28,248.16,247.05,247.85,28203.0,247.28,248.16,247.05,247.85,28203.0
2022-06-13 14:30:00,247.87,247.97,246.65,246.69,34124.0,247.87,247.97,246.65,246.69,34124.0
2022-06-13 15:00:00,246.7,246.99,245.53,245.63,55176.0,246.7,246.99,245.53,245.63,55176.0
2022-06-13 15:30:00,245.5,245.93,244.12,245.39,200402.0,245.5,245.93,244.12,245.39,200402.0
2022-06-14 09:30:00,246.33,247.59,243.28,245.62,51966.0,246.33,247.59,243.28,245.62,51966.0
2022-06-14 10:00:00,246.24,247.12,244.69,244.7,23512.0,246.24,247.12,244.69,244.7,23512.0
2022-06-14 10:30:00,244.53,246.8,243.17,246.4,47732.0,244.53,246.8,243.17,246.4,47732.0
2022-06-14 11:00:00,246.21,247.84,245.45,247.64,23990.0,246.21,247.84,245.45,247.64,23990.0
2022-06-14 11:30:00,247.49,248.94,247.28,248.19,37026.0,247.49,248.94,247.28,248.19,37026.0
2022-06-14 12:00:00,248.1,248.1,246.74,247.04,24267.0,248.1,248.1,246.74,247.04,24267.0
2022-06-14 12:30:00,247.17,247.8,246.73,247.8,14958.0,247.17,247.8,246.73,247.8,14958.0
2022-06-14 13:00:00,247.81,249.38,247.6,248.49,15170.0,247.81,249.38,247.6,248.49,15170.0
2022-06-14 13:30:00,248.44,248.48,247.21,247.84,16937.0,248.44,248.48,247.21,247.84,16937.0
2022-06-14 14:00:00,248.04,248.35,247.33,247.59,17765.0,248.04,248.35,247.33,247.59,17765.0
2022-06-14 14:30:00,247.47,247.64,246.88,247.24,22266.0,247.47,247.64,246.88,247.24,22266.0
2022-06-14 15:00:00,247.19,247.76,246.7,247.55,35229.0,247.19,247.76,246.7,247.55,35229.0
2022-06-14 15:30:00,247.52,249.44,247.49,249.15,162178.0,247.52,249.44,247.49,249.15,162178.0
2022-06-15 09:30:00,250.8,252.48,249.77,250.91,31002.0,250.8,252.48,249.77,250.91,31002.0
2022-06-15 10:00:00,250.74,251.67,250.5,251.57,9892.0,250.74,251.67,250.5,251.57,9892.0
2022-06-15 10:30:00,251.67,251.81,250.37,250.88,14039.0,251.67,251.81,250.37,250.88,14039.0
2022-06-15 11:00:00,250.89,252.0,250.8,251.9,12413.0,250.89,252.0,250.8,251.9,12413.0
2022-06-15 11:30:00,251.78,251.89,251.24,251.68,21495.0,251.78,251.89,251.24,251.68,21495.0
2022-06-15 12:00:00,251.84,251.96,251.39,251.84,9284.0,251.84,251.96,251.39,251.84,9284.0
2022-06-15 12:30:00,251.8,252.18,250.59,251.13,10733.0,251.8,252.18,250.59,251.13,10733.0
2022-06-15 13:00:00,251.17,251.69,251.02,251.69,11323.0,251.17,251.69,251.02,251.69,11323.0
2022-06-15 13:30:00,251.68,251.81,250.0,251.76,14927.0,251.68,251.81,250.0,251.76,14927.0
2022-06-15 14:00:00,250.92,252.98,248.54,249.66,21059.0,250.92,252.98,248.54,249.66,21059.0
2022-06-15 14:30:00,249.51,254.64,248.27,253.38,61856.0,249.51,254.64,248.27,253.38,61856.0
2022-06-15 15:00:00,253.43,255.54,252.77,255.42,47708.0,253.43,255.54,252.77,255.42,47708.0
2022-06-15 15:30:00,255.43,256.22,253.36,253.5,131986.0,255.43,256.22,253.36,253.5,131986.0
2022-06-16 09:30:00,248.49,250.0,246.51,247.08,52171.0,248.49,250.0,246.51,247.08,52171.0
2022-06-16 10:00:00,247.1,247.86,246.42,246.42,32911.0,247.1,247.86,246.42,246.42,32911.0
2022-06-16 10:30:00,246.28,247.09,245.32,246.17,40877.0,246.28,247.09,245.32,246.17,40877.0
2022-06-16 11:00:00,246.29,247.66,246.26,247.07,19722.0,246.29,247.66,246.26,247.07,19722.0
2022-06-16 11:30:00,246.91,247.52,246.25,246.84,24683.0,246.91,247.52,246.25,246.84,24683.0
2022-06-16 12:00:00,246.96,249.46,246.94,249.46,31922.0,246.96,249.46,246.94,249.46,31922.0
2022-06-16 12:30:00,249.47,250.05,248.76,249.08,15509.0,249.47,250.05,248.76,249.08,15509.0
2022-06-16 13:00:00,249.06,250.06,248.67,249.95,20552.0,249.06,250.06,248.67,249.95,20552.0
2022-06-16 13:30:00,250.01,250.89,249.42,249.42,34844.0,250.01,250.89,249.42,249.42,34844.0
2022-06-16 14:00:00,249.5,250.13,249.19,249.19,14913.0,249.5,250.13,249.19,249.19,14913.0
2022-06-16 14:30:00,249.27,250.08,249.18,249.48,19259.0,249.27,250.08,249.18,249.48,19259.0
2022-06-16 15:00:00,249.63,251.45,249.63,250.94,31733.0,249.63,251.45,249.63,250.94,31733.0
2022-06-16 15:30:00,250.87,251.07,249.96,251.05,156088.0,250.87,251.07,249.96,251.05,156088.0
2022-06-17 09:30:00,251.07,261.79,251.0,257.47,409548.0,251.07,261.79,251.0,257.47,409548.0
2022-06-17 10:00:00,257.52,258.0,255.99,256.89,57222.0,257.52,258.0,255.99,256.89,57222.0
2022-06-17 10:30:00,256.81,260.94,256.75,259.73,69296.0,256.81,260.94,256.75,259.73,69296.0
2022-06-17 11:00:00,259.74,260.98,259.04,260.19,55579.0,259.74,260.98,259.04,260.19,55579.0
2022-06-17 11:30:00,260.38,262.43,260.37,262.3,94660.0,260.38,262.43,260.37,262.3,94660.0
2022-06-17 12:00:00,262.05,262.48,261.1,262.29,29213.0,262.05,262.48,261.1,262.29,29213.0
2022-06-17 12:30:00,262.15,263.95,261.95,263.48,98248.0,262.15,263.95,261.95,263.48,98248.0
2022-06-17 13:00:00,263.5,264.9,262.82,262.95,45451.0,263.5,264.9,262.82,262.95,45451.0
2022-06-17 13:30:00,263.22,263.22,260.95,261.01,25710.0,263.22,263.22,260.95,261.01,25710.0
2022-06-17 14:00:00,261.04,262.43,260.76,261.74,26144.0,261.04,262.43,260.76,261.74,26144.0
2022-06-17 14:30:00,261.69,263.62,261.42,263.16,37517.0,261.69,263.62,261.42,263.16,37517.0
2022-06-17 15:00:00,263.19,263.75,261.55,262.97,50512.0,263.19,263.75,261.55,262.97,50512.0
2022-06-17 15:30:00,262.88,264.76,261.87,263.2,343513.0,262.88,264.76,261.87,263.2,343513.0
2022-06-21 09:30:00,266.44,270.18,265.98,270.01,102096.0,266.44,270.18,265.98,270.01,102096.0
2022-06-21 10:00:00,269.81,270.04,266.98,268.16,40555.0,269.81,270.04,266.98,268.16,40555.0
2022-06-21 10:30:00,268.13,270.52,268.06,270.14,23936.0,268.13,270.52,268.06,270.14,23936.0
2022-06-21 11:00:00,270.08,271.6,270.08,270.95,23844.0,270.08,271.6,270.08,270.95,23844.0
2022-06-21 11:30:00,270.9,271.12,269.91,270.13,26400.0,270.9,271.12,269.91,270.13,26400.0
2022-06-21 12:00:00,270.1,270.62,269.91,270.3,21374.0,270.1,270.62,269.91,270.3,21374.0
2022-06-21 12:30:00,270.29,271.22,269.96,271.07,24188.0,270.29,271.22,269.96,271.07,24188.0
2022-06-21 13:00:00,271.22,271.85,271.12,271.81,22596.0,271.22,271.85,271.12,271.81,22596.0
2022-06-21 13:30:00,271.87,271.93,270.87,271.11,31143.0,271.87,271.93,270.87,271.11,31143.0
2022-06-21 14:00:00,271.04,271.28,270.24,271.28,23642.0,271.04,271.28,270.24,271.28,23642.0
2022-06-21 14:30:00,271.18,271.24,270.36,270.79,33396.0,271.18,271.24,270.36,270.79,33396.0
2022-06-21 15:00:00,270.85,271.4,270.4,270.98,36746.0,270.85,271.4,270.4,270.98,36746.0
2022-06-21 15:30:00,270.98,271.27,269.67,270.18,127754.0,270.98,271.27,269.67,270.18,127754.0
2022-06-22 09:30:00,266.96,271.48,266.43,270.57,65385.0,266.96,271.48,266.43,270.57,65385.0
2022-06-22 10:00:00,270.73,273.07,270.06,272.44,35792.0,270.73,273.07,270.06,272.44,35792.0
2022-06-22 10:30:00,272.34,273.0,271.87,272.81,22595.0,272.34,273.0,271.87,272.81,22595.0
2022-06-22 11:00:00,272.94,274.78,272.29,274.6,58508.0,272.94,274.78,272.29,274.6,58508.0
2022-06-22 11:30:00,274.55,275.14,273.17,273.48,33899.0,274.55,275.14,273.17,273.48,33899.0
2022-06-22 12:00:00,273.55,274.27,272.81,274.08,25538.0,273.55,274.27,272.81,274.08,25538.0
2022-06-22 12:30:00,274.23,274.94,274.14,274.63,27329.0,274.23,274.94,274.14,274.63,27329.0
2022-06-22 13:00:00,274.65,275.56,274.05,275.0,20600.0,274.65,275.56,274.05,275.0,20600.0
2022-06-22 13:30:00,274.96,275.06,274.29,275.0,33901.0,274.96,275.06,274.29,275.0,33901.0
2022-06-22 14:00:00,275.05,276.0,274.7,274.76,47121.0,275.05,276.0,274.7,274.76,47121.0
2022-06-22 14:30:00,274.88,274.93,274.13,274.65,27919.0,274.88,274.93,274.13,274.65,27919.0
2022-06-22 15:00:00,274.67,275.16,272.33,272.59,31230.0,274.67,275.16,272.33,272.59,31230.0
2022-06-22 15:30:00,272.5,272.76,271.19,272.3,99244.0,272.5,272.76,271.19,272.3,99244.0
2022-06-23 09:30:00,275.0,281.25,274.2,281.24,156235.0,275.0,281.25,274.2,281.24,156235.0
2022-06-23 10:00:00,281.1,281.96,279.39,280.03,212265.0,281.1,281.96,279.39,280.03,212265.0
2022-06-23 10:30:00,280.04,281.18,278.95,280.59,231053.0,280.04,281.18,278.95,280.59,231053.0
2022-06-23 11:00:00,280.35,281.41,279.76,280.81,77733.0,280.35,281.41,279.76,280.81,77733.0
2022-06-23 11:30:00,280.84,281.34,280.2,280.45,209196.0,280.84,281.34,280.2,280.45,209196.0
2022-06-23 12:00:00,280.48,281.2,279.54,280.62,89416.0,280.48,281.2,279.54,280.62,89416.0
2022-06-23 12:30:00,280.73,281.09,279.23,279.99,188974.0,280.73,281.09,279.23,279.99,188974.0
2022-06-23 13:00:00,279.94,280.37,279.79,280.12,34183.0,279.94,280.37,279.79,280.12,34183.0
2022-06-23 13:30:00,280.24,280.86,279.94,280.41,43625.0,280.24,280.86,279.94,280.41,43625.0
2022-06-23 14:00:00,280.32,280.48,279.76,280.2,171317.0,280.32,280.48,279.76,280.2,171317.0
2022-06-23 14:30:00,280.2,280.48,279.89,280.19,63813.0,280.2,280.48,279.89,280.19,63813.0
2022-06-23 15:00:00,280.2,280.98,279.96,280.98,86755.0,280.2,280.98,279.96,280.98,86755.0
2022-06-23 15:30:00,280.97,284.51,280.97,283.42,333945.0,280.97,284.51,280.97,283.42,333945.0
2022-06-24 09:30:00,285.01,286.33,280.28,282.56,248562.0,285.01,286.33,280.28,282.56,248562.0
2022-06-24 10:00:00,282.7,284.41,282.26,283.84,121284.0,282.7,284.41,282.26,283.84,121284.0
2022-06-24 10:30:00,283.78,285.0,282.5,285.0,117104.0,283.78,285.0,282.5,285.0,117104.0
2022-06-24 11:00:00,284.97,287.52,284.33,286.99,161837.0,284.97,287.52,284.33,286.99,161837.0
2022-06-24 11:30:00,287.0,287.97,286.14,287.97,68647.0,287.0,287.97,286.14,287.97,68647.0
2022-06-24 12:00:00,287.98,289.86,287.58,289.21,55606.0,287.98,289.86,287.58,289.21,55606.0
2022-06-24 12:30:00,289.17,290.68,288.37,290.17,75082.0,289.17,290.68,288.37,290.17,75082.0
2022-06-24 13:00:00,290.34,290.72,289.42,290.1,57250.0,290.34,290.72,289.42,290.1,57250.0
2022-06-24 13:30:00,290.02,290.72,289.51,290.52,33757.0,290.02,290.72,289.51,290.52,33757.0
2022-06-24 14:00:00,290.59,291.19,289.44,290.15,62202.0,290.59,291.19,289.44,290.15,62202.0
2022-06-24 14:30:00,290.25,291.59,290.1,291.48,86338.0,290.25,291.59,290.1,291.48,86338.0
2022-06-24 15:00:00,291.53,292.15,290.17,290.56,88427.0,291.53,292.15,290.17,290.56,88427.0
2022-06-24 15:30:00,290.65,293.17,290.57,292.81,245042.0,290.65,293.17,290.57,292.81,245042.0
2022-06-27 09:30:00,290.24,290.24,287.04,288.27,157006.0,290.24,290.24,287.04,288.27,157006.0
2022-06-27 10:00:00,288.39,289.32,287.44,287.93,57171.0,288.39,289.32,287.44,287.93,57171.0
2022-06-27 10:30:00,287.8,288.92,287.5,288.92,94366.0,287.8,288.92,287.5,288.92,94366.0
2022-06-27 11:00:00,288.55,291.14,288.16,290.98,97472.0,288.55,291.14,288.16,290.98,97472.0
2022-06-27 11:30:00,291.1,291.1,288.6,289.08,43367.0,291.1,291.1,288.6,289.08,43367.0
2022-06-27 12:00:00,289.23,290.14,288.47,289.23,26331.0,289.23,290.14,288.47,289.23,26331.0
2022-06-27 12:30:00,289.42,290.09,288.92,289.34,67017.0,289.42,290.09,288.92,289.34,67017.0
2022-06-27 13:00:00,289.38,290.87,289.1,290.34,58803.0,289.38,290.87,289.1,290.34,58803.0
2022-06-27 13:30:00,290.43,290.49,289.6,290.17,54076.0,290.43,290.49,289.6,290.17,54076.0
2022-06-27 14:00:00,290.1,290.19,289.19,289.33,44322.0,290.1,290.19,289.19,289.33,44322.0
2022-06-27 14:30:00,289.47,289.47,288.37,288.73,75223.0,289.47,289.47,288.37,288.73,75223.0
2022-06-27 15:00:00,288.7,288.79,287.25,288.22,93205.0,288.7,288.79,287.25,288.22,93205.0
2022-06-27 15:30:00,288.13,288.35,286.71,287.31,220009.0,288.13,288.35,286.71,287.31,220009.0
2022-06-28 09:30:00,288.75,289.41,285.56,286.02,98433.0,288.75,289.41,285.56,286.02,98433.0
2022-06-28 10:00:00,286.19,286.74,282.96,283.02,91733.0,286.19,286.74,282.96,283.02,91733.0
2022-06-28 10:30:00,282.95,282.95,279.88,281.04,100787.0,282.95,282.95,279.88,281.04,100787.0
2022-06-28 11:00:00,281.05,282.79,280.02,280.03,67093.0,281.05,282.79,280.02,280.03,67093.0
2022-06-28 11:30:00,280.25,280.51,278.18,278.18,58202.0,280.25,280.51,278.18,278.18,58202.0
2022-06-28 12:00:00,278.21,278.28,276.97,277.57,65563.0,278.21,278.28,276.97,277.57,65563.0
2022-06-28 12:30:00,277.45,278.35,277.11,277.67,25406.0,277.45,278.35,277.11,277.67,25406.0
2022-06-28 13:00:00,277.5,277.72,276.51,277.15,33715.0,277.5,277.72,276.51,277.15,33715.0
2022-06-28 13:30:00,277.16,277.3,276.06,276.19,25269.0,277.16,277.3,276.06,276.19,25269.0
2022-06-28 14:00:00,276.2,277.09,276.2,277.07,46602.0,276.2,277.09,276.2,277.07,46602.0
2022-06-28 14:30:00,277.01,277.2,276.13,276.81,64804.0,277.01,277.2,276.13,276.81,64804.0
2022-06-28 15:00:00,276.81,277.65,276.42,277.32,47639.0,276.81,277.65,276.42,277.32,47639.0
2022-06-28 15:30:00,277.12,277.99,275.97,276.16,125226.0,277.12,277.99,275.97,276.16,125226.0
2022-06-29 09:30:00,275.83,280.34,275.83,279.12,95046.0,275.83,280.34,275.83,279.12,95046.0
2022-06-29 10:00:00,279.18,280.0,277.68,278.94,63016.0,279.18,280.0,277.68,278.94,63016.0
2022-06-29 10:30:00,279.03,281.19,278.92,280.25,39616.0,279.03,281.19,278.92,280.25,39616.0
2022-06-29 11:00:00,280.24,280.73,279.4,280.55,38847.0,280.24,280.73,279.4,280.55,38847.0
2022-06-29 11:30:00,280.47,281.85,280.07,281.31,32081.0,280.47,281.85,280.07,281.31,32081.0
2022-06-29 12:00:00,281.2,282.29,279.93,280.08,50724.0,281.2,282.29,279.93,280.08,50724.0
2022-06-29 12:30:00,280.08,281.81,280.08,281.2,30610.0,280.08,281.81,280.08,281.2,30610.0
2022-06-29 13:00:00,281.13,281.45,280.4,281.06,26929.0,281.13,281.45,280.4,281.06,26929.0
2022-06-29 13:30:00,281.04,281.04,279.55,279.84,68788.0,281.04,281.04,279.55,279.84,68788.0
2022-06-29 14:00:00,279.81,280.39,278.93,278.93,45094.0,279.81,280.39,278.93,278.93,45094.0
2022-06-29 14:30:00,278.96,279.14,278.52,279.1,26528.0,278.96,279.14,278.52,279.1,26528.0
2022-06-29 15:00:00,279.21,279.24,278.48,279.22,17966.0,279.21,279.24,278.48,279.22,17966.0
2022-06-29 15:30:00,279.26,280.67,278.05,280.35,185513.0,279.26,280.67,278.05,280.35,185513.0
2022-06-30 09:30:00,277.36,280.28,276.75,278.41,104601.0,277.36,280.28,276.75,278.41,104601.0
2022-06-30 10:00:00,278.42,280.0,277.71,278.65,76556.0,278.42,280.0,277.71,278.65,76556.0
2022-06-30 10:30:00,278.56,281.14,278.49,279.12,66033.0,278.56,281.14,278.49,279.12,66033.0
2022-06-30 11:00:00,279.02,281.08,278.8,280.48,52527.0,279.02,281.08,278.8,280.48,52527.0
2022-06-30 11:30:00,280.48,282.19,280.45,281.21,47764.0,280.48,282.19,280.45,281.21,47764.0
2022-06-30 12:00:00,281.11,281.59,279.76,281.08,31492.0,281.11,281.59,279.76,281.08,31492.0
2022-06-30 12:30:00,281.13,283.02,281.11,282.63,33603.0,281.13,283.02,281.11,282.63,33603.0
2022-06-30 13:00:00,282.41,283.17,281.74,282.99,22513.0,282.41,283.17,281.74,282.99,22513.0
2022-06-30 13:30:00,283.08,283.86,282.75,283.32,28454.0,283.08,283.86,282.75,283.32,28454.0
2022-06-30 14:00:00,283.28,283.89,282.8,283.83,25896.0,283.28,283.89,282.8,283.83,25896.0
2022-06-30 14:30:00,283.67,284.16,282.87,283.61,29667.0,283.67,284.16,282.87,283.61,29667.0
2022-06-30 15:00:00,283.6,283.64,281.49,283.43,59113.0,283.6,283.64,281.49,283.43,59113.0
2022-06-30 15:30:00,283.38,284.62,281.09,281.79,240673.0,283.38,284.62,281.09,281.79,240673.0
2022-07-01 09:30:00,280.01,284.21,279.42,283.96,118967.0,280.01,284.21,279.42,283.96,118967.0
2022-07-01 10:00:00,284.0,285.5,281.79,283.01,205206.0,284.0,285.5,281.79,283.01,205206.0
2022-07-01 10:30:00,282.7,284.68,281.43,284.5,73859.0,282.7,284.68,281.43,284.5,73859.0
2022-07-01 11:00:00,284.31,284.69,283.17,283.78,26681.0,284.31,284.69,283.17,283.78,26681.0
2022-07-01 11:30:00,283.93,284.86,282.75,283.05,26378.0,283.93,284.86,282.75,283.05,26378.0
2022-07-01 12:00:00,283.08,283.56,282.35,283.12,23753.0,283.08,283.56,282.35,283.12,23753.0
2022-07-01 12:30:00,283.27,283.3,281.77,281.79,20329.0,283.27,283.3,281.77,281.79,20329.0
2022-07-01 13:00:00,281.74,282.59,281.61,282.59,31235.0,281.74,282.59,281.61,282.59,31235.0
2022-07-01 13:30:00,282.63,284.04,282.62,284.0,24821.0,282.63,284.04,282.62,284.0,24821.0
2022-07-01 14:00:00,284.06,286.11,283.84,285.69,57969.0,284.06,286.11,283.84,285.69,57969.0
2022-07-01 14:30:00,285.79,286.67,285.51,286.52,42598.0,285.79,286.67,285.51,286.52,42598.0
2022-07-01 15:00:00,286.62,287.5,285.83,287.42,44319.0,286.62,287.5,285.83,287.42,44319.0
2022-07-01 15:30:00,287.37,287.86,286.47,287.27,95850.0,287.37,287.86,286.47,287.27,95850.0
2022-07-05 09:30:00,285.92,289.95,285.55,288.91,146981.0,285.92,289.95,285.55,288.91,146981.0
2022-07-05 10:00:00,288.65,289.31,286.69,288.09,88809.0,288.65,289.31,286.69,288.09,88809.0
2022-07-05 10:30:00,288.0,288.27,285.55,286.63,81822.0,288.0,288.27,285.55,286.63,81822.0
2022-07-05 11:00:00,286.53,286.82,284.5,286.34,75445.0,286.53,286.82,284.5,286.34,75445.0
2022-07-05 11:30:00,286.36,287.25,286.11,286.51,61983.0,286.36,287.25,286.11,286.51,61983.0
2022-07-05 12:00:00,286.52,287.77,285.51,287.37,80135.0,286.52,287.77,285.51,287.37,80135.0
2022-07-05 12:30:00,287.5,287.76,286.5,287.07,42352.0,287.5,287.76,286.5,287.07,42352.0
2022-07-05 13:00:00,287.0,287.31,286.6,287.01,23300.0,287.0,287.31,286.6,287.01,23300.0
2022-07-05 13:30:00,286.93,287.77,286.27,286.61,40854.0,286.93,287.77,286.27,286.61,40854.0
2022-07-05 14:00:00,286.64,287.92,286.34,287.71,27620.0,286.64,287.92,286.34,287.71,27620.0
2022-07-05 14:30:00,287.87,288.97,287.72,287.96,44894.0,287.87,288.97,287.72,287.96,44894.0
2022-07-05 15:00:00,288.04,289.55,287.48,289.55,44929.0,288.04,289.55,287.48,289.55,44929.0
2022-07-05 15:30:00,289.43,289.54,288.14,288.89,102756.0,289.43,289.54,288.14,288.89,102756.0
2022-07-06 09:30:00,290.14,292.27,288.27,292.0,138937.0,290.14,292.27,288.27,292.0,138937.0
2022-07-06 10:00:00,292.11,293.62,290.14,292.73,132596.0,292.11,293.62,290.14,292.73,132596.0
2022-07-06 10:30:00,292.72,293.6,291.22,292.84,134855.0,292.72,293.6,291.22,292.84,134855.0
2022-07-06 11:00:00,292.93,293.2,290.96,292.69,78719.0,292.93,293.2,290.96,292.69,78719.0
2022-07-06 11:30:00,292.65,292.92,290.96,291.6,45746.0,292.65,292.92,290.96,291.6,45746.0
2022-07-06 12:00:00,291.71,292.59,290.51,290.88,53470.0,291.71,292.59,290.51,290.88,53470.0
2022-07-06 12:30:00,290.89,292.0,290.29,291.77,43352.0,290.89,292.0,290.29,291.77,43352.0
2022-07-06 13:00:00,291.88,292.06,291.43,291.53,24720.0,291.88,292.06,291.43,291.53,24720.0
2022-07-06 13:30:00,291.53,291.9,289.66,290.13,123353.0,291.53,291.9,289.66,290.13,123353.0
2022-07-06 14:00:00,289.97,291.99,288.75,290.61,85752.0,289.97,291.99,288.75,290.61,85752.0
2022-07-06 14:30:00,290.86,291.93,290.36,291.62,38968.0,290.86,291.93,290.36,291.62,38968.0
2022-07-06 15:00:00,291.54,292.31,290.96,292.09,54115.0,291.54,292.31,290.96,292.09,54115.0
2022-07-06 15:30:00,292.1,292.46,290.79,291.17,154647.0,292.1,292.46,290.79,291.17,154647.0
2022-07-07 09:30:00,289.77,290.5,287.79,289.54,137556.0,289.77,290.5,287.79,289.54,137556.0
2022-07-07 10:00:00,289.51,292.45,288.72,291.9,60890.0,289.51,292.45,288.72,291.9,60890.0
2022-07-07 10:30:00,291.9,293.46,291.15,293.37,55540.0,291.9,293.46,291.15,293.37,55540.0
2022-07-07 11:00:00,293.31,294.3,292.86,294.28,75739.0,293.31,294.3,292.86,294.28,75739.0
2022-07-07 11:30:00,294.21,294.59,293.41,293.98,50726.0,294.21,294.59,293.41,293.98,50726.0
2022-07-07 12:00:00,294.09,294.49,293.69,294.0,48530.0,294.09,294.49,293.69,294.0,48530.0
2022-07-07 12:30:00,294.0,294.6,293.79,294.0,40360.0,294.0,294.6,293.79,294.0,40360.0
2022-07-07 13:00:00,294.08,294.31,293.25,293.47,19111.0,294.08,294.31,293.25,293.47,19111.0
2022-07-07 13:30:00,293.5,294.96,293.38,294.8,34370.0,293.5,294.96,293.38,294.8,34370.0
2022-07-07 14:00:00,294.89,294.89,294.02,294.05,21966.0,294.89,294.89,294.02,294.05,21966.0
2022-07-07 14:30:00,294.09,294.5,293.88,294.16,25008.0,294.09,294.5,293.88,294.16,25008.0
2022-07-07 15:00:00,294.13,294.8,294.02,294.11,49902.0,294.13,294.8,294.02,294.11,49902.0
2022-07-07 15:30:00,294.1,294.69,293.48,294.09,149908.0,294.1,294.69,293.48,294.09,149908.0
2022-07-08 09:30:00,291.36,294.14,291.03,292.97,70135.0,291.36,294.14,291.03,292.97,70135.0
2022-07-08 10:00:00,292.96,294.92,292.34,294.81,50906.0,292.96,294.92,292.34,294.81,50906.0
2022-07-08 10:30:00,294.91,295.74,292.93,293.05,79223.0,294.91,295.74,292.93,293.05,79223.0
2022-07-08 11:00:00,293.07,294.58,292.49,294.0,73348.0,293.07,294.58,292.49,294.0,73348.0
2022-07-08 11:30:00,294.0,294.47,293.3,293.51,53559.0,294.0,294.47,293.3,293.51,53559.0
2022-07-08 12:00:00,293.56,293.68,292.66,292.96,35416.0,293.56,293.68,292.66,292.96,35416.0
2022-07-08 12:30:00,292.9,294.48,292.79,293.47,74542.0,292.9,294.48,292.79,293.47,74542.0
2022-07-08 13:00:00,293.44,293.75,293.07,293.56,45394.0,293.44,293.75,293.07,293.56,45394.0
2022-07-08 13:30:00,293.51,293.76,293.15,293.41,28749.0,293.51,293.76,293.15,293.41,28749.0
2022-07-08 14:00:00,293.44,294.23,293.25,294.2,15001.0,293.44,294.23,293.25,294.2,15001.0
2022-07-08 14:30:00,294.17,294.71,293.98,294.71,18164.0,294.17,294.71,293.98,294.71,18164.0
2022-07-08 15:00:00,294.73,295.48,294.6,295.33,27097.0,294.73,295.48,294.6,295.33,27097.0
2022-07-08 15:30:00,295.41,295.53,294.08,294.15,101131.0,295.41,295.53,294.08,294.15,101131.0
2022-07-11 09:30:00,294.0,294.71,288.0,292.4,127775.0,294.0,294.71,288.0,292.4,127775.0
2022-07-11 10:00:00,292.41,293.71,291.84,293.65,57822.0,292.41,293.71,291.84,293.65,57822.0
2022-07-11 10:30:00,293.56,295.5,293.52,295.35,53957.0,293.56,295.5,293.52,295.35,53957.0
2022-07-11 11:00:00,295.35,295.75,294.5,295.74,60386.0,295.35,295.75,294.5,295.74,60386.0
2022-07-11 11:30:00,295.78,295.9,294.58,295.33,29586.0,295.78,295.9,294.58,295.33,29586.0
2022-07-11 12:00:00,295.42,295.93,294.95,295.77,34128.0,295.42,295.93,294.95,295.77,34128.0
2022-07-11 12:30:00,295.78,295.78,294.6,295.38,36457.0,295.78,295.78,294.6,295.38,36457.0
2022-07-11 13:00:00,295.6,296.85,295.56,296.17,64033.0,295.6,296.85,295.56,296.17,64033.0
2022-07-11 13:30:00,296.17,296.44,295.47,295.68,38203.0,296.17,296.44,295.47,295.68,38203.0
2022-07-11 14:00:00,295.66,295.85,294.79,295.85,35699.0,295.66,295.85,294.79,295.85,35699.0
2022-07-11 14:30:00,295.79,296.31,294.9,295.04,44585.0,295.79,296.31,294.9,295.04,44585.0
2022-07-11 15:00:00,295.05,295.21,293.7,294.1,47918.0,295.05,295.21,293.7,294.1,47918.0
2022-07-11 15:30:00,294.11,294.44,293.45,293.98,115147.0,294.11,294.44,293.45,293.98,115147.0
2022-07-12 09:30:00,294.53,294.65,286.72,287.28,124168.0,294.53,294.65,286.72,287.28,124168.0
2022-07-12 10:00:00,287.09,287.09,282.91,286.23,111504.0,287.09,287.09,282.91,286.23,111504.0
2022-07-12 10:30:00,285.99,288.4,285.63,287.77,53380.0,285.99,288.4,285.63,287.77,53380.0
2022-07-12 11:00:00,287.86,289.41,287.33,289.11,44742.0,287.86,289.41,287.33,289.11,44742.0
2022-07-12 11:30:00,289.13,289.22,287.65,288.44,33324.0,289.13,289.22,287.65,288.44,33324.0
2022-07-12 12:00:00,288.34,289.47,287.92,289.47,18836.0,288.34,289.47,287.92,289.47,18836.0
2022-07-12 12:30:00,289.61,290.27,289.14,290.1,17112.0,289.61,290.27,289.14,290.1,17112.0
2022-07-12 13:00:00,290.05,290.45,289.43,289.9,28710.0,290.05,290.45,289.43,289.9,28710.0
2022-07-12 13:30:00,289.89,290.01,289.2,289.33,23293.0,289.89,290.01,289.2,289.33,23293.0
2022-07-12 14:00:00,289.34,290.36,289.22,290.33,22370.0,289.34,290.36,289.22,290.33,22370.0
2022-07-12 14:30:00,290.46,290.94,290.27,290.49,22440.0,290.46,290.94,290.27,290.49,22440.0
2022-07-12 15:00:00,290.44,290.44,288.36,288.67,45215.0,290.44,290.44,288.36,288.67,45215.0
2022-07-12 15:30:00,288.7,290.62,288.42,290.01,141404.0,288.7,290.62,288.42,290.01,141404.0
2022-07-13 09:30:00,288.11,294.6,287.88,292.93,82113.0,288.11,294.6,287.88,292.93,82113.0
2022-07-13 10:00:00,292.69,292.69,290.43,291.41,41047.0,292.69,292.69,290.43,291.41,41047.0
2022-07-13 10:30:00,291.29,292.81,290.95,291.45,51714.0,291.29,292.81,290.95,291.45,51714.0
2022-07-13 11:00:00,291.64,292.07,289.3,289.44,37100.0,291.64,292.07,289.3,289.44,37100.0
2022-07-13 11:30:00,289.33,289.67,288.66,289.31,25799.0,289.33,289.67,288.66,289.31,25799.0
2022-07-13 12:00:00,289.41,290.3,289.28,290.26,14374.0,289.41,290.3,289.28,290.26,14374.0
2022-07-13 12:30:00,290.1,291.26,290.05,291.26,11983.0,290.1,291.26,290.05,291.26,11983.0
2022-07-13 13:00:00,291.21,291.98,290.55,290.86,16425.0,291.21,291.98,290.55,290.86,16425.0
2022-07-13 13:30:00,290.93,290.93,290.18,290.53,13071.0,290.93,290.93,290.18,290.53,13071.0
2022-07-13 14:00:00,290.33,290.55,289.03,290.52,16772.0,290.33,290.55,289.03,290.52,16772.0
2022-07-13 14:30:00,290.66,291.18,290.22,290.99,26049.0,290.66,291.18,290.22,290.99,26049.0
2022-07-13 15:00:00,290.87,291.15,289.94,290.26,24797.0,290.87,291.15,289.94,290.26,24797.0
2022-07-13 15:30:00,290.14,290.22,288.68,288.72,88708.0,290.14,290.22,288.68,288.72,88708.0
2022-07-14 09:30:00,285.92,285.92,282.39,283.37,69069.0,285.92,285.92,282.39,283.37,69069.0
2022-07-14 10:00:00,283.36,283.85,282.53,282.86,69939.0,283.36,283.85,282.53,282.86,69939.0
2022-07-14 10:30:00,282.88,283.79,282.25,282.36,22079.0,282.88,283.79,282.25,282.36,22079.0
2022-07-14 11:00:00,282.57,284.48,282.55,284.13,27010.0,282.57,284.48,282.55,284.13,27010.0
2022-07-14 11:30:00,284.35,285.95,284.28,285.19,25126.0,284.35,285.95,284.28,285.19,25126.0
2022-07-14 12:00:00,285.24,285.83,284.35,284.35,18534.0,285.24,285.83,284.35,284.35,18534.0
2022-07-14 12:30:00,284.38,284.47,283.44,283.78,17498.0,284.38,284.47,283.44,283.78,17498.0
2022-07-14 13:00:00,283.84,284.65,283.25,284.65,22783.0,283.84,284.65,283.25,284.65,22783.0
2022-07-14 13:30:00,284.51,284.75,283.75,283.8,23164.0,284.51,284.75,283.75,283.8,23164.0
2022-07-14 14:00:00,283.8,286.26,283.76,286.11,26176.0,283.8,286.26,283.76,286.11,26176.0
2022-07-14 14:30:00,286.0,286.92,285.3,286.78,23128.0,286.0,286.92,285.3,286.78,23128.0
2022-07-14 15:00:00,286.81,286.9,285.67,286.37,32369.0,286.81,286.9,285.67,286.37,32369.0
2022-07-14 15:30:00,286.5,286.5,285.18,286.2,100176.0,286.5,286.5,285.18,286.2,100176.0
2022-07-15 09:30:00,286.08,288.3,284.93,287.62,129819.0,286.08,288.3,284.93,287.62,129819.0
2022-07-15 10:00:00,287.91,290.27,287.27,290.15,50025.0,287.91,290.27,287.27,290.15,50025.0
2022-07-15 10:30:00,290.19,291.89,289.84,291.53,66460.0,290.19,291.89,289.84,291.53,66460.0
2022-07-15 11:00:00,291.38,291.49,289.99,290.07,20056.0,291.38,291.49,289.99,290.07,20056.0
2022-07-15 11:30:00,290.15,290.67,289.45,289.9,25306.0,290.15,290.67,289.45,289.9,25306.0
2022-07-15 12:00:00,289.82,290.59,289.82,290.46,21375.0,289.82,290.59,289.82,290.46,21375.0
2022-07-15 12:30:00,290.37,291.4,290.06,291.09,14956.0,290.37,291.4,290.06,291.09,14956.0
2022-07-15 13:00:00,291.09,292.67,291.09,292.61,28568.0,291.09,292.67,291.09,292.61,28568.0
2022-07-15 13:30:00,292.58,292.9,291.58,292.08,26983.0,292.58,292.9,291.58,292.08,26983.0
2022-07-15 14:00:00,292.18,292.41,291.63,292.33,30952.0,292.18,292.41,291.63,292.33,30952.0
2022-07-15 14:30:00,292.29,292.73,291.9,292.11,24096.0,292.29,292.73,291.9,292.11,24096.0
2022-07-15 15:00:00,291.96,292.35,291.59,292.19,34230.0,291.96,292.35,291.59,292.19,34230.0
2022-07-15 15:30:00,292.21,293.53,291.86,292.85,241026.0,292.21,293.53,291.86,292.85,241026.0
2022-07-18 09:30:00,293.3,295.77,292.01,292.73,122197.0,293.3,295.77,292.01,292.73,122197.0
2022-07-18 10:00:00,292.85,293.75,291.67,292.69,54648.0,292.85,293.75,291.67,292.69,54648.0
2022-07-18 10:30:00,292.69,293.39,292.16,292.64,25589.0,292.69,293.39,292.16,292.64,25589.0
2022-07-18 11:00:00,292.63,293.68,292.17,292.93,63721.0,292.63,293.68,292.17,292.93,63721.0
2022-07-18 11:30:00,292.88,293.66,292.45,292.45,29804.0,292.88,293.66,292.45,292.45,29804.0
2022-07-18 12:00:00,292.56,293.01,292.17,292.88,43005.0,292.56,293.01,292.17,292.88,43005.0
2022-07-18 12:30:00,292.88,292.89,290.38,290.67,79338.0,292.88,292.89,290.38,290.67,79338.0
2022-07-18 13:00:00,290.63,290.63,289.04,289.1,35828.0,290.63,290.63,289.04,289.1,35828.0
2022-07-18 13:30:00,289.2,289.69,288.5,288.92,37655.0,289.2,289.69,288.5,288.92,37655.0
2022-07-18 14:00:00,288.87,289.49,288.32,288.35,44121.0,288.87,289.49,288.32,288.35,44121.0
2022-07-18 14:30:00,288.42,289.04,287.55,287.67,29617.0,288.42,289.04,287.55,287.67,29617.0
2022-07-18 15:00:00,287.71,287.71,286.23,286.23,63625.0,287.71,287.71,286.23,286.23,63625.0
2022-07-18 15:30:00,286.16,287.0,285.27,286.08,134657.0,286.16,287.0,285.27,286.08,134657.0
2022-07-19 09:30:00,290.0,290.0,287.71,289.32,42973.0,290.0,290.0,287.71,289.32,42973.0
2022-07-19 10:00:00,289.4,289.48,286.02,286.64,39450.0,289.4,289.48,286.02,286.64,39450.0
2022-07-19 10:30:00,286.63,288.01,286.63,286.94,73965.0,286.63,288.01,286.63,286.94,73965.0
2022-07-19 11:00:00,286.95,288.29,286.57,287.95,49368.0,286.95,288.29,286.57,287.95,49368.0
2022-07-19 11:30:00,288.05,288.45,287.71,288.19,24713.0,288.05,288.45,287.71,288.19,24713.0
2022-07-19 12:00:00,288.17,288.55,287.56,287.56,31252.0,288.17,288.55,287.56,287.56,31252.0
2022-07-19 12:30:00,287.69,288.17,286.68,287.59,18045.0,287.69,288.17,286.68,287.59,18045.0
2022-07-19 13:00:00,287.56,287.99,287.2,287.94,28402.0,287.56,287.99,287.2,287.94,28402.0
2022-07-19 13:30:00,287.93,289.36,287.8,289.17,53561.0,287.93,289.36,287.8,289.17,53561.0
2022-07-19 14:00:00,289.23,289.97,288.62,289.05,35527.0,289.23,289.97,288.62,289.05,35527.0
2022-07-19 14:30:00,289.26,289.35,288.12,288.94,24790.0,289.26,289.35,288.12,288.94,24790.0
2022-07-19 15:00:00,288.85,289.54,288.59,288.96,20714.0,288.85,289.54,288.59,288.96,20714.0
2022-07-19 15:30:00,289.03,290.13,288.58,289.6,101914.0,289.03,290.13,288.58,289.6,101914.0
2022-07-20 09:30:00,288.7,290.95,287.54,289.24,42664.0,288.7,290.95,287.54,289.24,42664.0
2022-07-20 10:00:00,289.67,290.56,288.29,289.39,18015.0,289.67,290.56,288.29,289.39,18015.0
2022-07-20 10:30:00,289.65,290.45,288.91,290.29,22743.0,289.65,290.45,288.91,290.29,22743.0
2022-07-20 11:00:00,290.25,290.75,289.72,290.04,24802.0,290.25,290.75,289.72,290.04,24802.0
2022-07-20 11:30:00,290.09,290.09,288.0,288.1,34106.0,290.09,290.09,288.0,288.1,34106.0
2022-07-20 12:00:00,288.06,288.16,286.96,287.11,27944.0,288.06,288.16,286.96,287.11,27944.0
2022-07-20 12:30:00,287.19,287.89,285.79,286.61,49628.0,287.19,287.89,285.79,286.61,49628.0
2022-07-20 13:00:00,286.51,286.91,284.0,285.23,43270.0,286.51,286.91,284.0,285.23,43270.0
2022-07-20 13:30:00,285.4,285.68,283.72,283.77,25087.0,285.4,285.68,283.72,283.77,25087.0
2022-07-20 14:00:00,284.06,285.22,284.03,285.02,16398.0,284.06,285.22,284.03,285.02,16398.0
2022-07-20 14:30:00,284.98,285.06,284.17,284.79,18937.0,284.98,285.06,284.17,284.79,18937.0
2022-07-20 15:00:00,284.81,286.08,284.69,286.0,27090.0,284.81,286.08,284.69,286.0,27090.0
2022-07-20 15:30:00,285.99,285.99,284.69,285.51,94630.0,285.99,285.99,284.69,285.51,94630.0
2022-07-21 09:30:00,285.99,286.96,283.95,284.19,43483.0,285.99,286.96,283.95,284.19,43483.0
2022-07-21 10:00:00,284.35,284.9,283.13,284.2,35315.0,284.35,284.9,283.13,284.2,35315.0
2022-07-21 10:30:00,283.87,285.08,283.74,284.1,31002.0,283.87,285.08,283.74,284.1,31002.0
2022-07-21 11:00:00,284.1,284.92,283.37,283.63,47934.0,284.1,284.92,283.37,283.63,47934.0
2022-07-21 11:30:00,283.6,284.26,282.41,282.56,16699.0,283.6,284.26,282.41,282.56,16699.0
2022-07-21 12:00:00,282.52,283.67,282.52,282.86,39271.0,282.52,283.67,282.52,282.86,39271.0
2022-07-21 12:30:00,282.82,282.96,281.07,281.62,54409.0,282.82,282.96,281.07,281.62,54409.0
2022-07-21 13:00:00,281.7,282.93,281.7,282.73,27010.0,281.7,282.93,281.7,282.73,27010.0
2022-07-21 13:30:00,282.74,282.88,281.62,282.07,19556.0,282.74,282.88,281.62,282.07,19556.0
2022-07-21 14:00:00,282.02,283.81,281.97,283.72,17295.0,282.02,283.81,281.97,283.72,17295.0
2022-07-21 14:30:00,283.69,284.41,283.32,284.1,18280.0,283.69,284.41,283.32,284.1,18280.0
2022-07-21 15:00:00,283.93,284.16,283.32,283.59,27125.0,283.93,284.16,283.32,283.59,27125.0
2022-07-21 15:30:00,283.57,283.68,282.81,283.07,105465.0,283.57,283.68,282.81,283.07,105465.0
2022-07-22 09:30:00,284.52,288.14,283.47,286.12,96126.0,284.52,288.14,283.47,286.12,96126.0
2022-07-22 10:00:00,285.6,286.14,283.02,284.2,26744.0,285.6,286.14,283.02,284.2,26744.0
2022-07-22 10:30:00,284.24,285.41,283.93,284.31,23112.0,284.24,285.41,283.93,284.31,23112.0
2022-07-22 11:00:00,284.17,284.8,283.31,283.32,22554.0,284.17,284.8,283.31,283.32,22554.0
2022-07-22 11:30:00,283.28,283.48,282.28,282.93,38947.0,283.28,283.48,282.28,282.93,38947.0
2022-07-22 12:00:00,283.01,283.16,281.36,281.73,20701.0,283.01,283.16,281.36,281.73,20701.0
2022-07-22 12:30:00,281.79,282.0,281.28,281.44,14785.0,281.79,282.0,281.28,281.44,14785.0
2022-07-22 13:00:00,281.39,281.39,280.49,280.73,20962.0,281.39,281.39,280.49,280.73,20962.0
2022-07-22 13:30:00,280.57,280.8,279.72,280.61,23448.0,280.57,280.8,279.72,280.61,23448.0
2022-07-22 14:00:00,280.67,280.72,279.42,279.48,23732.0,280.67,280.72,279.42,279.48,23732.0
2022-07-22 14:30:00,279.5,279.72,278.73,279.27,13944.0,279.5,279.72,278.73,279.27,13944.0
2022-07-22 15:00:00,279.25,280.27,278.78,280.27,37579.0,279.25,280.27,278.78,280.27,37579.0
2022-07-22 15:30:00,280.28,280.95,279.53,280.29,155941.0,280.28,280.95,279.53,280.29,155941.0
2022-07-25 09:30:00,282.0,282.0,279.63,280.89,95578.0,282.0,282.0,279.63,280.89,95578.0
2022-07-25 10:00:00,280.85,281.31,279.51,280.16,32966.0,280.85,281.31,279.51,280.16,32966.0
2022-07-25 10:30:00,280.28,280.28,278.89,279.01,39262.0,280.28,280.28,278.89,279.01,39262.0
2022-07-25 11:00:00,279.11,280.21,278.93,279.9,48437.0,279.11,280.21,278.93,279.9,48437.0
2022-07-25 11:30:00,279.91,281.13,279.89,280.69,48377.0,279.91,281.13,279.89,280.69,48377.0
2022-07-25 12:00:00,280.7,281.28,280.35,281.26,31968.0,280.7,281.28,280.35,281.26,31968.0
2022-07-25 12:30:00,281.3,282.6,281.25,282.37,21798.0,281.3,282.6,281.25,282.37,21798.0
2022-07-25 13:00:00,282.43,283.19,282.32,283.19,21768.0,282.43,283.19,282.32,283.19,21768.0
2022-07-25 13:30:00,283.05,283.22,282.53,282.64,20702.0,283.05,283.22,282.53,282.64,20702.0
2022-07-25 14:00:00,282.68,282.8,282.12,282.21,19788.0,282.68,282.8,282.12,282.21,19788.0
2022-07-25 14:30:00,282.25,282.44,281.86,281.88,29061.0,282.25,282.44,281.86,281.88,29061.0
2022-07-25 15:00:00,281.88,281.92,280.67,280.88,67402.0,281.88,281.92,280.67,280.88,67402.0
2022-07-25 15:30:00,280.82,283.84,280.74,283.69,105494.0,280.82,283.84,280.74,283.69,105494.0
2022-07-26 09:30:00,284.14,286.68,284.14,286.01,88696.0,284.14,286.68,284.14,286.01,88696.0
2022-07-26 10:00:00,285.91,286.27,284.3,284.69,41881.0,285.91,286.27,284.3,284.69,41881.0
2022-07-26 10:30:00,284.55,285.49,283.69,285.4,35560.0,284.55,285.49,283.69,285.4,35560.0
2022-07-26 11:00:00,285.49,286.61,285.19,286.3,71164.0,285.49,286.61,285.19,286.3,71164.0
2022-07-26 11:30:00,286.07,288.57,286.07,288.39,103042.0,286.07,288.57,286.07,288.39,103042.0
2022-07-26 12:00:00,288.38,289.49,288.33,288.63,33073.0,288.38,289.49,288.33,288.63,33073.0
2022-07-26 12:30:00,288.62,290.4,288.61,290.37,63588.0,288.62,290.4,288.61,290.37,63588.0
2022-07-26 13:00:00,290.25,290.73,289.99,290.21,46545.0,290.25,290.73,289.99,290.21,46545.0
2022-07-26 13:30:00,290.14,290.38,288.73,289.74,62277.0,290.14,290.38,288.73,289.74,62277.0
2022-07-26 14:00:00,289.86,290.39,289.7,289.91,20866.0,289.86,290.39,289.7,289.91,20866.0
2022-07-26 14:30:00,289.74,289.85,288.81,289.06,22391.0,289.74,289.85,288.81,289.06,22391.0
2022-07-26 15:00:00,288.94,289.51,288.65,288.91,37306.0,288.94,289.51,288.65,288.91,37306.0
2022-07-26 15:30:00,288.91,289.26,287.79,288.23,134100.0,288.91,289.26,287.79,288.23,134100.0
2022-07-27 09:30:00,286.27,287.9,280.77,281.73,82489.0,286.27,287.9,280.77,281.73,82489.0
2022-07-27 10:00:00,281.67,283.72,281.1,283.48,61197.0,281.67,283.72,281.1,283.48,61197.0
2022-07-27 10:30:00,283.51,283.56,282.41,283.07,15583.0,283.51,283.56,282.41,283.07,15583.0
2022-07-27 11:00:00,283.07,284.7,283.0,283.97,42103.0,283.07,284.7,283.0,283.97,42103.0
2022-07-27 11:30:00,283.8,284.95,283.6,284.86,8657.0,283.8,284.95,283.6,284.86,8657.0
2022-07-27 12:00:00,284.84,284.89,283.85,283.96,14109.0,284.84,284.89,283.85,283.96,14109.0
2022-07-27 12:30:00,283.81,284.28,283.53,283.66,14175.0,283.81,284.28,283.53,283.66,14175.0
2022-07-27 13:00:00,283.57,283.75,283.04,283.55,11635.0,283.57,283.75,283.04,283.55,11635.0
2022-07-27 13:30:00,283.57,284.97,283.56,284.97,12457.0,283.57,284.97,283.56,284.97,12457.0
2022-07-27 14:00:00,284.71,284.99,283.51,283.9,13668.0,284.71,284.99,283.51,283.9,13668.0
2022-07-27 14:30:00,283.92,286.56,283.61,285.74,27627.0,283.92,286.56,283.61,285.74,27627.0
2022-07-27 15:00:00,285.83,287.5,285.49,287.43,30834.0,285.83,287.5,285.49,287.43,30834.0
2022-07-27 15:30:00,287.56,288.21,286.58,286.85,133445.0,287.56,288.21,286.58,286.85,133445.0
2022-07-28 09:30:00,287.54,288.0,277.24,277.29,92322.0,287.54,288.0,277.24,277.29,92322.0
2022-07-28 10:00:00,277.4,279.32,276.24,278.95,64749.0,277.4,279.32,276.24,278.95,64749.0
2022-07-28 10:30:00,279.09,281.44,278.86,280.89,48045.0,279.09,281.44,278.86,280.89,48045.0
2022-07-28 11:00:00,280.99,282.34,280.88,282.15,57555.0,280.99,282.34,280.88,282.15,57555.0
2022-07-28 11:30:00,281.99,282.22,281.25,281.31,38871.0,281.99,282.22,281.25,281.31,38871.0
2022-07-28 12:00:00,281.43,282.61,281.33,282.46,23942.0,281.43,282.61,281.33,282.46,23942.0
2022-07-28 12:30:00,282.4,282.57,281.93,281.93,33379.0,282.4,282.57,281.93,281.93,33379.0
2022-07-28 13:00:00,281.93,282.0,281.35,281.59,35550.0,281.93,282.0,281.35,281.59,35550.0
2022-07-28 13:30:00,281.63,283.38,281.48,282.87,43381.0,281.63,283.38,281.48,282.87,43381.0
2022-07-28 14:00:00,282.88,283.22,282.66,283.13,31042.0,282.88,283.22,282.66,283.13,31042.0
2022-07-28 14:30:00,283.1,283.17,282.45,282.51,28591.0,283.1,283.17,282.45,282.51,28591.0
2022-07-28 15:00:00,282.58,282.83,282.07,282.08,19524.0,282.58,282.83,282.07,282.08,19524.0
2022-07-28 15:30:00,282.05,282.3,280.0,280.94,122923.0,282.05,282.3,280.0,280.94,122923.0
2022-07-29 09:30:00,281.8,282.42,276.11,276.11,71944.0,281.8,282.42,276.11,276.11,71944.0
2022-07-29 10:00:00,276.26,277.96,275.65,276.5,64804.0,276.26,277.96,275.65,276.5,64804.0
2022-07-29 10:30:00,276.64,278.72,276.59,277.03,53151.0,276.64,278.72,276.59,277.03,53151.0
2022-07-29 11:00:00,277.14,277.16,276.39,277.15,35652.0,277.14,277.16,276.39,277.15,35652.0
2022-07-29 11:30:00,277.07,278.35,276.67,277.72,30259.0,277.07,278.35,276.67,277.72,30259.0
2022-07-29 12:00:00,277.73,278.45,277.51,278.2,26165.0,277.73,278.45,277.51,278.2,26165.0
2022-07-29 12:30:00,278.19,279.32,278.16,279.04,42971.0,278.19,279.32,278.16,279.04,42971.0
2022-07-29 13:00:00,279.06,279.79,278.6,278.61,21341.0,279.06,279.79,278.6,278.61,21341.0
2022-07-29 13:30:00,278.51,279.15,278.44,278.93,19289.0,278.51,279.15,278.44,278.93,19289.0
2022-07-29 14:00:00,279.0,279.77,278.84,279.77,13631.0,279.0,279.77,278.84,279.77,13631.0
2022-07-29 14:30:00,279.85,280.01,279.1,279.67,23945.0,279.85,280.01,279.1,279.67,23945.0
2022-07-29 15:00:00,279.78,280.85,279.41,280.81,42428.0,279.78,280.85,279.41,280.81,42428.0
2022-07-29 15:30:00,280.83,281.62,279.95,280.41,139602.0,280.83,281.62,279.95,280.41,139602.0
2022-08-01 09:30:00,279.79,280.72,277.29,277.63,112296.0,279.79,280.72,277.29,277.63,112296.0
2022-08-01 10:00:00,277.51,277.65,275.06,275.29,74132.0,277.51,277.65,275.06,275.29,74132.0
2022-08-01 10:30:00,275.35,277.01,275.09,276.17,51980.0,275.35,277.01,275.09,276.17,51980.0
2022-08-01 11:00:00,276.17,277.61,275.06,277.61,42961.0,276.17,277.61,275.06,277.61,42961.0
2022-08-01 11:30:00,277.64,277.97,276.86,276.86,59425.0,277.64,277.97,276.86,276.86,59425.0
2022-08-01 12:00:00,276.8,277.58,276.41,277.08,29449.0,276.8,277.58,276.41,277.08,29449.0
2022-08-01 12:30:00,277.12,278.5,277.03,277.9,33584.0,277.12,278.5,277.03,277.9,33584.0
2022-08-01 13:00:00,277.85,278.43,277.19,277.19,17025.0,277.85,278.43,277.19,277.19,17025.0
2022-08-01 13:30:00,276.95,277.05,275.11,275.57,26361.0,276.95,277.05,275.11,275.57,26361.0
2022-08-01 14:00:00,275.57,275.57,273.29,273.54,48055.0,275.57,275.57,273.29,273.54,48055.0
2022-08-01 14:30:00,273.48,273.71,272.52,273.19,54225.0,273.48,273.71,272.52,273.19,54225.0
2022-08-01 15:00:00,273.27,273.87,272.91,273.51,43733.0,273.27,273.87,272.91,273.51,43733.0
2022-08-01 15:30:00,273.6,273.99,273.09,273.85,133454.0,273.6,273.99,273.09,273.85,133454.0
2022-08-02 09:30:00,275.82,277.5,273.87,277.5,73403.0,275.82,277.5,273.87,277.5,73403.0
2022-08-02 10:00:00,277.55,277.56,274.82,276.81,32915.0,277.55,277.56,274.82,276.81,32915.0
2022-08-02 10:30:00,276.92,277.71,276.13,277.57,30033.0,276.92,277.71,276.13,277.57,30033.0
2022-08-02 11:00:00,277.47,277.8,276.53,277.43,39945.0,277.47,277.8,276.53,277.43,39945.0
2022-08-02 11:30:00,277.17,277.4,276.48,277.24,14885.0,277.17,277.4,276.48,277.24,14885.0
2022-08-02 12:00:00,277.31,278.08,277.1,277.47,15378.0,277.31,278.08,277.1,277.47,15378.0
2022-08-02 12:30:00,277.53,277.88,276.98,277.88,27265.0,277.53,277.88,276.98,277.88,27265.0
2022-08-02 13:00:00,277.85,278.25,275.72,275.77,29586.0,277.85,278.25,275.72,275.77,29586.0
2022-08-02 13:30:00,275.37,275.38,274.05,274.38,20375.0,275.37,275.38,274.05,274.38,20375.0
2022-08-02 14:00:00,274.39,274.79,273.96,274.65,12808.0,274.39,274.79,273.96,274.65,12808.0
2022-08-02 14:30:00,274.82,274.98,273.96,274.25,22075.0,274.82,274.98,273.96,274.25,22075.0
2022-08-02 15:00:00,274.13,274.47,273.0,273.19,45566.0,274.13,274.47,273.0,273.19,45566.0
2022-08-02 15:30:00,273.15,274.24,273.06,273.86,96020.0,273.15,274.24,273.06,273.86,96020.0
2022-08-03 09:30:00,276.01,277.82,271.61,277.82,182378.0,276.01,277.82,271.61,277.82,182378.0
2022-08-03 10:00:00,277.7,279.37,276.3,278.24,64388.0,277.7,279.37,276.3,278.24,64388.0
2022-08-03 10:30:00,278.23,278.25,276.59,277.83,63618.0,278.23,278.25,276.59,277.83,63618.0
2022-08-03 11:00:00,277.95,278.17,276.51,276.72,23042.0,277.95,278.17,276.51,276.72,23042.0
2022-08-03 11:30:00,276.78,277.98,276.68,277.43,23478.0,276.78,277.98,276.68,277.43,23478.0
2022-08-03 12:00:00,277.51,278.02,277.06,277.25,22163.0,277.51,278.02,277.06,277.25,22163.0
2022-08-03 12:30:00,277.31,277.95,277.26,277.62,18258.0,277.31,277.95,277.26,277.62,18258.0
2022-08-03 13:00:00,277.65,277.65,276.49,277.38,61618.0,277.65,277.65,276.49,277.38,61618.0
2022-08-03 13:30:00,277.34,277.42,276.69,276.85,18846.0,277.34,277.42,276.69,276.85,18846.0
2022-08-03 14:00:00,276.86,276.86,275.47,276.44,59168.0,276.86,276.86,275.47,276.44,59168.0
2022-08-03 14:30:00,276.38,276.56,275.9,276.44,26535.0,276.38,276.56,275.9,276.44,26535.0
2022-08-03 15:00:00,276.39,276.66,275.47,275.66,49198.0,276.39,276.66,275.47,275.66,49198.0
2022-08-03 15:30:00,275.62,276.25,274.67,275.0,147778.0,275.62,276.25,274.67,275.0,147778.0
2022-08-04 09:30:00,277.19,278.15,276.0,277.4,87503.0,277.19,278.15,276.0,277.4,87503.0
2022-08-04 10:00:00,277.37,277.44,274.94,275.69,83092.0,277.37,277.44,274.94,275.69,83092.0
2022-08-04 10:30:00,275.71,276.54,275.4,275.85,35079.0,275.71,276.54,275.4,275.85,35079.0
2022-08-04 11:00:00,275.87,276.09,273.96,274.06,111950.0,275.87,276.09,273.96,274.06,111950.0
2022-08-04 11:30:00,274.06,275.16,273.77,273.91,58128.0,274.06,275.16,273.77,273.91,58128.0
2022-08-04 12:00:00,274.0,274.33,273.54,274.25,95173.0,274.0,274.33,273.54,274.25,95173.0
2022-08-04 12:30:00,274.26,274.29,272.93,273.06,81170.0,274.26,274.29,272.93,273.06,81170.0
2022-08-04 13:00:00,273.06,276.09,273.0,275.81,79155.0,273.06,276.09,273.0,275.81,79155.0
2022-08-04 13:30:00,275.65,276.39,274.85,275.02,40983.0,275.65,276.39,274.85,275.02,40983.0
2022-08-04 14:00:00,275.09,275.63,274.35,275.07,46902.0,275.09,275.63,274.35,275.07,46902.0
2022-08-04 14:30:00,275.06,275.31,274.65,275.12,64262.0,275.06,275.31,274.65,275.12,64262.0
2022-08-04 15:00:00,274.98,275.09,274.3,274.98,90429.0,274.98,275.09,274.3,274.98,90429.0
2022-08-04 15:30:00,274.97,275.27,273.58,274.97,264690.0,274.97,275.27,273.58,274.97,264690.0
2022-08-05 09:30:00,273.11,283.24,272.1,278.92,220943.0,273.11,283.24,272.1,278.92,220943.0
2022-08-05 10:00:00,279.15,279.26,275.39,276.31,76974.0,279.15,279.26,275.39,276.31,76974.0
2022-08-05 10:30:00,276.31,279.67,276.31,278.08,40798.0,276.31,279.67,276.31,278.08,40798.0
2022-08-05 11:00:00,278.11,278.43,276.7,277.58,39831.0,278.11,278.43,276.7,277.58,39831.0
2022-08-05 11:30:00,277.48,282.88,276.97,282.74,165767.0,277.48,282.88,276.97,282.74,165767.0
2022-08-05 12:00:00,282.88,287.33,282.59,287.33,158625.0,282.88,287.33,282.59,287.33,158625.0
2022-08-05 12:30:00,287.31,287.32,286.08,286.36,64784.0,287.31,287.32,286.08,286.36,64784.0
2022-08-05 13:00:00,286.2,287.0,285.07,285.15,110711.0,286.2,287.0,285.07,285.15,110711.0
2022-08-05 13:30:00,285.23,288.2,285.23,287.25,63489.0,285.23,288.2,285.23,287.25,63489.0
2022-08-05 14:00:00,287.31,288.42,286.4,287.94,59714.0,287.31,288.42,286.4,287.94,59714.0
2022-08-05 14:30:00,287.78,287.78,285.42,286.35,87424.0,287.78,287.78,285.42,286.35,87424.0
2022-08-05 15:00:00,286.44,287.67,286.29,286.9,112863.0,286.44,287.67,286.29,286.9,112863.0
2022-08-05 15:30:00,286.96,288.7,286.71,288.11,197893.0,286.96,288.7,286.71,288.11,197893.0
2022-08-08 09:30:00,289.08,293.85,288.65,289.8,164345.0,289.08,293.85,288.65,289.8,164345.0
2022-08-08 10:00:00,290.03,292.71,288.73,291.85,95595.0,290.03,292.71,288.73,291.85,95595.0
2022-08-08 10:30:00,291.88,296.25,291.88,296.02,109715.0,291.88,296.25,291.88,296.02,109715.0
2022-08-08 11:00:00,296.19,296.95,294.01,294.53,69080.0,296.19,296.95,294.01,294.53,69080.0
2022-08-08 11:30:00,294.37,294.68,292.74,293.52,56888.0,294.37,294.68,292.74,293.52,56888.0
2022-08-08 12:00:00,293.64,293.77,291.65,291.65,33769.0,293.64,293.77,291.65,291.65,33769.0
2022-08-08 12:30:00,291.61,291.78,289.93,290.3,43216.0,291.61,291.78,289.93,290.3,43216.0
2022-08-08 13:00:00,290.23,291.2,289.15,290.47,62089.0,290.23,291.2,289.15,290.47,62089.0
2022-08-08 13:30:00,290.62,292.84,290.55,292.66,31702.0,290.62,292.84,290.55,292.66,31702.0
2022-08-08 14:00:00,292.61,292.82,291.23,291.72,30592.0,292.61,292.82,291.23,291.72,30592.0
2022-08-08 14:30:00,291.75,293.28,291.36,292.78,36781.0,291.75,293.28,291.36,292.78,36781.0
2022-08-08 15:00:00,292.68,293.3,292.43,292.63,36360.0,292.68,293.3,292.43,292.63,36360.0
2022-08-08 15:30:00,292.64,294.41,292.61,293.8,160960.0,292.64,294.41,292.61,293.8,160960.0
2022-08-09 09:30:00,294.28,299.48,293.95,297.48,120866.0,294.28,299.48,293.95,297.48,120866.0
2022-08-09 10:00:00,297.48,298.16,296.74,297.5,37031.0,297.48,298.16,296.74,297.5,37031.0
2022-08-09 10:30:00,297.5,298.36,297.13,297.75,35113.0,297.5,298.36,297.13,297.75,35113.0
2022-08-09 11:00:00,297.79,299.08,297.49,298.78,42779.0,297.79,299.08,297.49,298.78,42779.0
2022-08-09 11:30:00,298.92,300.88,298.79,300.68,118249.0,298.92,300.88,298.79,300.68,118249.0
2022-08-09 12:00:00,300.66,301.73,300.07,300.41,57017.0,300.66,301.73,300.07,300.41,57017.0
2022-08-09 12:30:00,300.33,300.38,299.46,299.76,33219.0,300.33,300.38,299.46,299.76,33219.0
2022-08-09 13:00:00,300.11,301.26,299.47,300.7,46611.0,300.11,301.26,299.47,300.7,46611.0
2022-08-09 13:30:00,300.65,300.7,298.72,298.72,29945.0,300.65,300.7,298.72,298.72,29945.0
2022-08-09 14:00:00,298.97,299.28,297.01,297.51,33577.0,298.97,299.28,297.01,297.51,33577.0
2022-08-09 14:30:00,297.52,298.96,297.46,298.84,43531.0,297.52,298.96,297.46,298.84,43531.0
2022-08-09 15:00:00,298.77,299.14,298.43,298.91,45492.0,298.77,299.14,298.43,298.91,45492.0
2022-08-09 15:30:00,298.8,300.03,298.57,298.82,171934.0,298.8,300.03,298.57,298.82,171934.0
2022-08-10 09:30:00,301.2,301.8,296.49,297.8,91240.0,301.2,301.8,296.49,297.8,91240.0
2022-08-10 10:00:00,297.99,299.89,296.88,299.33,27805.0,297.99,299.89,296.88,299.33,27805.0
2022-08-10 10:30:00,299.64,299.67,298.79,299.39,19069.0,299.64,299.67,298.79,299.39,19069.0
2022-08-10 11:00:00,299.47,299.59,297.63,298.71,28266.0,299.47,299.59,297.63,298.71,28266.0
2022-08-10 11:30:00,298.78,298.97,297.59,297.9,13254.0,298.78,298.97,297.59,297.9,13254.0
2022-08-10 12:00:00,297.93,298.0,296.23,296.69,18802.0,297.93,298.0,296.23,296.69,18802.0
2022-08-10 12:30:00,296.6,296.64,295.67,296.1,23731.0,296.6,296.64,295.67,296.1,23731.0
2022-08-10 13:00:00,296.18,296.38,295.53,295.81,20693.0,296.18,296.38,295.53,295.81,20693.0
2022-08-10 13:30:00,295.81,296.88,295.61,296.41,16613.0,295.81,296.88,295.61,296.41,16613.0
2022-08-10 14:00:00,296.45,296.73,295.87,295.87,14846.0,296.45,296.73,295.87,295.87,14846.0
2022-08-10 14:30:00,295.99,296.26,295.18,295.27,35456.0,295.99,296.26,295.18,295.27,35456.0
2022-08-10 15:00:00,295.31,296.31,295.11,296.22,69254.0,295.31,296.31,295.11,296.22,69254.0
2022-08-10 15:30:00,296.19,297.95,295.32,295.74,210636.0,296.19,297.95,295.32,295.74,210636.0
2022-08-11 09:30:00,295.39,296.97,293.1,295.42,62790.0,295.39,296.97,293.1,295.42,62790.0
2022-08-11 10:00:00,295.58,297.76,295.21,296.5,24775.0,295.58,297.76,295.21,296.5,24775.0
2022-08-11 10:30:00,296.39,297.27,295.57,295.66,22845.0,296.39,297.27,295.57,295.66,22845.0
2022-08-11 11:00:00,295.67,296.24,294.96,295.4,25094.0,295.67,296.24,294.96,295.4,25094.0
2022-08-11 11:30:00,295.16,295.4,293.75,294.18,15674.0,295.16,295.4,293.75,294.18,15674.0
2022-08-11 12:00:00,294.0,294.3,293.57,293.92,17106.0,294.0,294.3,293.57,293.92,17106.0
2022-08-11 12:30:00,293.98,294.57,293.49,293.61,19816.0,293.98,294.57,293.49,293.61,19816.0
2022-08-11 13:00:00,293.57,294.68,293.2,294.21,17313.0,293.57,294.68,293.2,294.21,17313.0
2022-08-11 13:30:00,294.33,294.37,292.54,292.58,16654.0,294.33,294.37,292.54,292.58,16654.0
2022-08-11 14:00:00,292.66,292.93,291.51,292.05,32477.0,292.66,292.93,291.51,292.05,32477.0
2022-08-11 14:30:00,292.13,292.2,291.28,291.31,31662.0,292.13,292.2,291.28,291.31,31662.0
2022-08-11 15:00:00,291.35,291.35,290.2,291.05,21934.0,291.35,291.35,290.2,291.05,21934.0
2022-08-11 15:30:00,291.02,292.3,289.78,292.22,114170.0,291.02,292.3,289.78,292.22,114170.0
2022-08-12 09:30:00,292.87,294.88,292.43,294.0,35136.0,292.87,294.88,292.43,294.0,35136.0
2022-08-12 10:00:00,294.15,294.35,292.47,292.67,29818.0,294.15,294.35,292.47,292.67,29818.0
2022-08-12 10:30:00,292.53,293.4,292.12,292.6,21135.0,292.53,293.4,292.12,292.6,21135.0
2022-08-12 11:00:00,292.71,294.15,292.71,294.15,24100.0,292.71,294.15,292.71,294.15,24100.0
2022-08-12 11:30:00,294.24,294.92,293.95,294.54,25180.0,294.24,294.92,293.95,294.54,25180.0
2022-08-12 12:00:00,294.51,295.57,294.47,295.32,26012.0,294.51,295.57,294.47,295.32,26012.0
2022-08-12 12:30:00,295.39,295.66,294.77,295.35,24988.0,295.39,295.66,294.77,295.35,24988.0
2022-08-12 13:00:00,295.44,295.44,294.02,294.25,16825.0,295.44,295.44,294.02,294.25,16825.0
2022-08-12 13:30:00,294.17,294.9,294.09,294.65,20016.0,294.17,294.9,294.09,294.65,20016.0
2022-08-12 14:00:00,294.58,294.78,294.19,294.37,18116.0,294.58,294.78,294.19,294.37,18116.0
2022-08-12 14:30:00,294.35,294.9,294.3,294.9,16248.0,294.35,294.9,294.3,294.9,16248.0
2022-08-12 15:00:00,294.97,295.24,294.33,294.71,16980.0,294.97,295.24,294.33,294.71,16980.0
2022-08-12 15:30:00,294.71,294.98,294.14,294.52,69840.0,294.71,294.98,294.14,294.52,69840.0
2022-08-15 09:30:00,293.71,298.7,293.71,296.03,121269.0,293.71,298.7,293.71,296.03,121269.0
2022-08-15 10:00:00,296.25,299.4,295.39,298.57,134635.0,296.25,299.4,295.39,298.57,134635.0
2022-08-15 10:30:00,298.57,298.84,296.47,297.51,47715.0,298.57,298.84,296.47,297.51,47715.0
2022-08-15 11:00:00,297.67,298.14,296.57,296.79,43765.0,297.67,298.14,296.57,296.79,43765.0
2022-08-15 11:30:00,296.72,299.1,296.7,299.07,28599.0,296.72,299.1,296.7,299.07,28599.0
2022-08-15 12:00:00,299.07,299.25,298.04,298.58,17134.0,299.07,299.25,298.04,298.58,17134.0
2022-08-15 12:30:00,298.44,299.41,298.44,299.01,19713.0,298.44,299.41,298.44,299.01,19713.0
2022-08-15 13:00:00,299.07,299.87,298.73,299.12,22347.0,299.07,299.87,298.73,299.12,22347.0
2022-08-15 13:30:00,298.97,299.95,298.86,299.95,28537.0,298.97,299.95,298.86,299.95,28537.0
2022-08-15 14:00:00,299.92,301.79,299.7,301.36,47142.0,299.92,301.79,299.7,301.36,47142.0
2022-08-15 14:30:00,301.38,303.83,301.35,303.76,89899.0,301.38,303.83,301.35,303.76,89899.0
2022-08-15 15:00:00,303.76,305.27,303.57,304.57,186633.0,303.76,305.27,303.57,304.57,186633.0
2022-08-15 15:30:00,304.59,305.95,304.31,305.54,266552.0,304.59,305.95,304.31,305.54,266552.0
2022-08-16 09:30:00,305.0,305.25,303.14,304.1,59468.0,305.0,305.25,303.14,304.1,59468.0
2022-08-16 10:00:00,303.85,304.36,302.44,302.5,60000.0,303.85,304.36,302.44,302.5,60000.0
2022-08-16 10:30:00,302.32,303.7,301.97,303.21,28332.0,302.32,303.7,301.97,303.21,28332.0
2022-08-16 11:00:00,303.22,305.59,303.22,305.05,42868.0,303.22,305.59,303.22,305.05,42868.0
2022-08-16 11:30:00,304.95,305.19,303.31,303.81,22123.0,304.95,305.19,303.31,303.81,22123.0
2022-08-16 12:00:00,303.83,304.68,303.53,304.53,19344.0,303.83,304.68,303.53,304.53,19344.0
2022-08-16 12:30:00,304.56,305.41,304.3,304.56,21900.0,304.56,305.41,304.3,304.56,21900.0
2022-08-16 13:00:00,304.66,304.82,303.72,303.72,13530.0,304.66,304.82,303.72,303.72,13530.0
2022-08-16 13:30:00,303.72,305.53,303.35,305.32,36407.0,303.72,305.53,303.35,305.32,36407.0
2022-08-16 14:00:00,305.36,305.91,304.51,304.75,42419.0,305.36,305.91,304.51,304.75,42419.0
2022-08-16 14:30:00,304.76,304.83,302.9,303.51,82063.0,304.76,304.83,302.9,303.51,82063.0
2022-08-16 15:00:00,303.7,303.7,302.12,302.64,49139.0,303.7,303.7,302.12,302.64,49139.0
2022-08-16 15:30:00,302.59,303.76,302.59,303.0,112361.0,302.59,303.76,302.59,303.0,112361.0
2022-08-17 09:30:00,300.04,302.82,300.04,302.23,48195.0,300.04,302.82,300.04,302.23,48195.0
2022-08-17 10:00:00,301.91,302.12,301.03,301.83,18229.0,301.91,302.12,301.03,301.83,18229.0
2022-08-17 10:30:00,301.6,301.81,300.08,300.37,22647.0,301.6,301.81,300.08,300.37,22647.0
2022-08-17 11:00:00,300.4,301.16,299.54,301.16,28323.0,300.4,301.16,299.54,301.16,28323.0
2022-08-17 11:30:00,300.96,301.2,299.5,300.5,34537.0,300.96,301.2,299.5,300.5,34537.0
2022-08-17 12:00:00,300.57,300.66,299.84,300.19,45049.0,300.57,300.66,299.84,300.19,45049.0
2022-08-17 12:30:00,300.14,300.59,299.86,300.38,28574.0,300.14,300.59,299.86,300.38,28574.0
2022-08-17 13:00:00,300.26,300.66,299.91,300.04,10665.0,300.26,300.66,299.91,300.04,10665.0
2022-08-17 13:30:00,300.09,300.22,298.79,299.04,14132.0,300.09,300.22,298.79,299.04,14132.0
2022-08-17 14:00:00,298.95,301.53,298.92,301.53,22273.0,298.95,301.53,298.92,301.53,22273.0
2022-08-17 14:30:00,301.66,302.35,301.08,301.08,41595.0,301.66,302.35,301.08,301.08,41595.0
2022-08-17 15:00:00,301.03,301.24,300.04,300.38,13897.0,301.03,301.24,300.04,300.38,13897.0
2022-08-17 15:30:00,300.6,300.8,298.94,299.23,101992.0,300.6,300.8,298.94,299.23,101992.0
2022-08-18 09:30:00,299.51,299.89,291.45,293.53,77820.0,299.51,299.89,291.45,293.53,77820.0
2022-08-18 10:00:00,293.4,294.62,293.15,293.79,28643.0,293.4,294.62,293.15,293.79,28643.0
2022-08-18 10:30:00,294.12,294.89,293.24,294.5,29988.0,294.12,294.89,293.24,294.5,29988.0
2022-08-18 11:00:00,294.36,294.77,293.59,294.17,16475.0,294.36,294.77,293.59,294.17,16475.0
2022-08-18 11:30:00,294.1,294.98,294.01,294.78,10075.0,294.1,294.98,294.01,294.78,10075.0
2022-08-18 12:00:00,294.68,294.87,294.0,294.36,10063.0,294.68,294.87,294.0,294.36,10063.0
2022-08-18 12:30:00,294.37,294.71,293.22,293.22,12554.0,294.37,294.71,293.22,293.22,12554.0
2022-08-18 13:00:00,293.22,293.73,292.59,293.12,23182.0,293.22,293.73,292.59,293.12,23182.0
2022-08-18 13:30:00,293.21,293.87,293.13,293.18,23489.0,293.21,293.87,293.13,293.18,23489.0
2022-08-18 14:00:00,293.27,294.08,292.94,293.48,30893.0,293.27,294.08,292.94,293.48,30893.0
2022-08-18 14:30:00,293.35,294.86,293.27,294.4,39544.0,293.35,294.86,293.27,294.4,39544.0
2022-08-18 15:00:00,294.4,294.75,294.08,294.13,25410.0,294.4,294.75,294.08,294.13,25410.0
2022-08-18 15:30:00,294.16,294.42,293.35,294.29,98193.0,294.16,294.42,293.35,294.29,98193.0
2022-08-19 09:30:00,293.23,294.83,292.11,294.06,92870.0,293.23,294.83,292.11,294.06,92870.0
2022-08-19 10:00:00,294.15,296.56,293.73,296.05,36262.0,294.15,296.56,293.73,296.05,36262.0
2022-08-19 10:30:00,296.06,297.9,296.06,297.67,35877.0,296.06,297.9,296.06,297.67,35877.0
2022-08-19 11:00:00,297.74,297.74,296.39,296.97,33502.0,297.74,297.74,296.39,296.97,33502.0
2022-08-19 11:30:00,296.77,296.95,296.0,296.44,15657.0,296.77,296.95,296.0,296.44,15657.0
2022-08-19 12:00:00,296.33,297.78,296.2,297.37,19409.0,296.33,297.78,296.2,297.37,19409.0
2022-08-19 12:30:00,297.48,300.26,297.48,299.93,78300.0,297.48,300.26,297.48,299.93,78300.0
2022-08-19 13:00:00,299.83,299.84,298.97,299.32,16648.0,299.83,299.84,298.97,299.32,16648.0
2022-08-19 13:30:00,299.4,299.4,297.74,298.6,14013.0,299.4,299.4,297.74,298.6,14013.0
2022-08-19 14:00:00,298.2,298.57,297.59,297.59,6804.0,298.2,298.57,297.59,297.59,6804.0
2022-08-19 14:30:00,297.57,297.77,297.11,297.67,10160.0,297.57,297.77,297.11,297.67,10160.0
2022-08-19 15:00:00,297.54,298.56,297.05,298.56,30311.0,297.54,298.56,297.05,298.56,30311.0
2022-08-19 15:30:00,298.57,299.27,298.39,299.06,113732.0,298.57,299.27,298.39,299.06,113732.0
2022-08-22 09:30:00,299.51,302.22,298.11,301.1,82587.0,299.51,302.22,298.11,301.1,82587.0
2022-08-22 10:00:00,300.98,301.12,298.67,299.31,39558.0,300.98,301.12,298.67,299.31,39558.0
2022-08-22 10:30:00,298.98,299.6,297.56,297.76,25692.0,298.98,299.6,297.56,297.76,25692.0
2022-08-22 11:00:00,297.87,298.66,297.71,298.23,24038.0,297.87,298.66,297.71,298.23,24038.0
2022-08-22 11:30:00,298.14,298.79,297.37,298.5,22584.0,298.14,298.79,297.37,298.5,22584.0
2022-08-22 12:00:00,298.5,298.88,297.58,297.68,18229.0,298.5,298.88,297.58,297.68,18229.0
2022-08-22 12:30:00,297.68,298.0,296.82,297.74,24084.0,297.68,298.0,296.82,297.74,24084.0
2022-08-22 13:00:00,297.76,297.79,296.91,297.02,14253.0,297.76,297.79,296.91,297.02,14253.0
2022-08-22 13:30:00,297.11,297.17,295.79,295.88,15733.0,297.11,297.17,295.79,295.88,15733.0
2022-08-22 14:00:00,295.81,295.98,295.24,295.35,25177.0,295.81,295.98,295.24,295.35,25177.0
2022-08-22 14:30:00,295.24,295.48,293.75,294.05,40258.0,295.24,295.48,293.75,294.05,40258.0
2022-08-22 15:00:00,294.11,295.02,293.66,294.16,50667.0,294.11,295.02,293.66,294.16,50667.0
2022-08-22 15:30:00,294.07,294.41,293.48,293.97,126513.0,294.07,294.41,293.48,293.97,126513.0
2022-08-23 09:30:00,292.19,295.0,285.08,287.3,172203.0,292.19,295.0,285.08,287.3,172203.0
2022-08-23 10:00:00,287.43,289.5,286.63,286.73,45688.0,287.43,289.5,286.63,286.73,45688.0
2022-08-23 10:30:00,286.83,287.02,283.82,283.99,61012.0,286.83,287.02,283.82,283.99,61012.0
2022-08-23 11:00:00,284.1,286.59,284.09,286.34,50506.0,284.1,286.59,284.09,286.34,50506.0
2022-08-23 11:30:00,286.26,287.44,285.43,285.63,26464.0,286.26,287.44,285.43,285.63,26464.0
2022-08-23 12:00:00,285.79,285.79,284.45,284.69,14524.0,285.79,285.79,284.45,284.69,14524.0
2022-08-23 12:30:00,284.6,285.0,284.32,284.38,24012.0,284.6,285.0,284.32,284.38,24012.0
2022-08-23 13:00:00,284.42,284.46,283.01,283.87,34704.0,284.42,284.46,283.01,283.87,34704.0
2022-08-23 13:30:00,283.71,284.6,282.67,283.5,55507.0,283.71,284.6,282.67,283.5,55507.0
2022-08-23 14:00:00,283.12,285.24,283.12,284.99,31087.0,283.12,285.24,283.12,284.99,31087.0
2022-08-23 14:30:00,285.05,287.07,284.99,287.07,31490.0,285.05,287.07,284.99,287.07,31490.0
2022-08-23 15:00:00,287.07,287.74,286.76,287.0,41670.0,287.07,287.74,286.76,287.0,41670.0
2022-08-23 15:30:00,287.06,287.38,286.0,286.25,105394.0,287.06,287.38,286.0,286.25,105394.0
2022-08-24 09:30:00,287.35,289.91,285.03,289.51,56508.0,287.35,289.91,285.03,289.51,56508.0
2022-08-24 10:00:00,289.52,290.48,289.29,290.16,29824.0,289.52,290.48,289.29,290.16,29824.0
2022-08-24 10:30:00,290.26,291.01,290.09,290.91,18161.0,290.26,291.01,290.09,290.91,18161.0
2022-08-24 11:00:00,291.0,291.46,289.24,290.91,59922.0,291.0,291.46,289.24,290.91,59922.0
2022-08-24 11:30:00,290.84,291.96,290.17,290.31,12693.0,290.84,291.96,290.17,290.31,12693.0
2022-08-24 12:00:00,290.34,290.94,290.19,290.25,8373.0,290.34,290.94,290.19,290.25,8373.0
2022-08-24 12:30:00,290.11,290.16,289.13,289.42,32027.0,290.11,290.16,289.13,289.42,32027.0
2022-08-24 13:00:00,289.43,289.92,288.84,288.94,10986.0,289.43,289.92,288.84,288.94,10986.0
2022-08-24 13:30:00,288.95,289.64,288.66,289.55,9873.0,288.95,289.64,288.66,289.55,9873.0
2022-08-24 14:00:00,289.69,290.41,289.39,290.34,15184.0,289.69,290.41,289.39,290.34,15184.0
2022-08-24 14:30:00,290.25,290.66,289.82,290.55,20491.0,290.25,290.66,289.82,290.55,20491.0
2022-08-24 15:00:00,290.61,291.73,290.44,291.56,21981.0,290.61,291.73,290.44,291.56,21981.0
2022-08-24 15:30:00,291.59,291.59,290.61,291.04,122841.0,291.59,291.59,290.61,291.04,122841.0
2022-08-25 09:30:00,292.73,293.0,288.24,290.66,47397.0,292.73,293.0,288.24,290.66,47397.0
2022-08-25 10:00:00,290.94,291.21,289.48,290.14,23590.0,290.94,291.21,289.48,290.14,23590.0
2022-08-25 10:30:00,290.16,290.55,289.23,289.64,18698.0,290.16,290.55,289.23,289.64,18698.0
2022-08-25 11:00:00,289.7,289.97,288.97,289.67,22282.0,289.7,289.97,288.97,289.67,22282.0
2022-08-25 11:30:00,289.72,290.26,289.33,290.26,8063.0,289.72,290.26,289.33,290.26,8063.0
2022-08-25 12:00:00,290.35,290.4,289.87,290.19,9543.0,290.35,290.4,289.87,290.19,9543.0
2022-08-25 12:30:00,290.13,290.14,289.22,289.65,5641.0,290.13,290.14,289.22,289.65,5641.0
2022-08-25 13:00:00,289.66,290.47,289.53,290.47,5224.0,289.66,290.47,289.53,290.47,5224.0
2022-08-25 13:30:00,290.45,291.38,290.35,291.23,7118.0,290.45,291.38,290.35,291.23,7118.0
2022-08-25 14:00:00,291.01,291.07,290.3,290.79,9050.0,291.01,291.07,290.3,290.79,9050.0
2022-08-25 14:30:00,290.79,291.13,290.47,290.89,10601.0,290.79,291.13,290.47,290.89,10601.0
2022-08-25 15:00:00,291.0,291.0,290.4,290.61,12932.0,291.0,291.0,290.4,290.61,12932.0
2022-08-25 15:30:00,290.75,291.44,290.16,291.24,68114.0,290.75,291.44,290.16,291.24,68114.0
2022-08-26 09:30:00,292.17,294.15,291.49,293.32,74336.0,292.17,294.15,291.49,293.32,74336.0
2022-08-26 10:00:00,293.21,293.57,289.22,289.3,45529.0,293.21,293.57,289.22,289.3,45529.0
2022-08-26 10:30:00,289.39,290.3,288.01,290.1,39057.0,289.39,290.3,288.01,290.1,39057.0
2022-08-26 11:00:00,290.07,290.17,287.81,288.63,19651.0,290.07,290.17,287.81,288.63,19651.0
2022-08-26 11:30:00,288.54,288.92,287.74,288.36,11716.0,288.54,288.92,287.74,288.36,11716.0
2022-08-26 12:00:00,288.44,288.45,287.15,287.92,13297.0,288.44,288.45,287.15,287.92,13297.0
2022-08-26 12:30:00,287.91,288.37,287.19,287.84,17404.0,287.91,288.37,287.19,287.84,17404.0
2022-08-26 13:00:00,287.94,288.52,287.75,288.1,14181.0,287.94,288.52,287.75,288.1,14181.0
2022-08-26 13:30:00,288.2,288.2,285.84,286.05,18410.0,288.2,288.2,285.84,286.05,18410.0
2022-08-26 14:00:00,285.95,286.05,284.46,284.79,36113.0,285.95,286.05,284.46,284.79,36113.0
2022-08-26 14:30:00,284.76,284.85,283.08,283.12,23900.0,284.76,284.85,283.08,283.12,23900.0
2022-08-26 15:00:00,283.04,283.66,282.59,283.31,45070.0,283.04,283.66,282.59,283.31,45070.0
2022-08-26 15:30:00,283.25,283.26,281.31,281.68,150323.0,283.25,283.26,281.31,281.68,150323.0
2022-08-29 09:30:00,278.75,282.01,277.2,280.8,104118.0,278.75,282.01,277.2,280.8,104118.0
2022-08-29 10:00:00,281.1,284.13,280.16,283.26,32110.0,281.1,284.13,280.16,283.26,32110.0
2022-08-29 10:30:00,283.3,283.31,279.86,280.56,33968.0,283.3,283.31,279.86,280.56,33968.0
2022-08-29 11:00:00,280.55,281.98,280.46,281.42,30812.0,280.55,281.98,280.46,281.42,30812.0
2022-08-29 11:30:00,281.4,283.15,281.03,283.04,19914.0,281.4,283.15,281.03,283.04,19914.0
2022-08-29 12:00:00,283.17,283.66,282.95,283.11,23629.0,283.17,283.66,282.95,283.11,23629.0
2022-08-29 12:30:00,283.04,284.13,282.59,283.8,14407.0,283.04,284.13,282.59,283.8,14407.0
2022-08-29 13:00:00,283.83,284.14,283.21,283.81,14818.0,283.83,284.14,283.21,283.81,14818.0
2022-08-29 13:30:00,283.61,284.62,283.59,283.97,12440.0,283.61,284.62,283.59,283.97,12440.0
2022-08-29 14:00:00,283.73,284.02,282.78,283.45,14207.0,283.73,284.02,282.78,283.45,14207.0
2022-08-29 14:30:00,283.57,283.92,282.87,283.76,11486.0,283.57,283.92,282.87,283.76,11486.0
2022-08-29 15:00:00,283.92,284.62,282.83,283.09,46655.0,283.92,284.62,282.83,283.09,46655.0
2022-08-29 15:30:00,283.16,283.46,281.42,281.47,118643.0,283.16,283.46,281.42,281.47,118643.0
2022-08-30 09:30:00,281.5,282.96,280.28,280.56,30420.0,281.5,282.96,280.28,280.56,30420.0
2022-08-30 10:00:00,280.61,281.74,280.3,281.04,35096.0,280.61,281.74,280.3,281.04,35096.0
2022-08-30 10:30:00,281.39,281.64,278.97,281.1,27599.0,281.39,281.64,278.97,281.1,27599.0
2022-08-30 11:00:00,280.95,282.36,280.18,282.22,50707.0,280.95,282.36,280.18,282.22,50707.0
2022-08-30 11:30:00,282.03,282.05,280.7,280.99,9510.0,282.03,282.05,280.7,280.99,9510.0
2022-08-30 12:00:00,280.64,281.06,279.62,280.15,9723.0,280.64,281.06,279.62,280.15,9723.0
2022-08-30 12:30:00,280.17,281.42,280.08,280.91,15489.0,280.17,281.42,280.08,280.91,15489.0
2022-08-30 13:00:00,280.91,281.72,280.7,281.3,13822.0,280.91,281.72,280.7,281.3,13822.0
2022-08-30 13:30:00,281.57,281.71,280.67,281.34,8638.0,281.57,281.71,280.67,281.34,8638.0
2022-08-30 14:00:00,281.43,282.04,281.07,281.78,17255.0,281.43,282.04,281.07,281.78,17255.0
2022-08-30 14:30:00,281.86,282.11,280.83,281.2,12213.0,281.86,282.11,280.83,281.2,12213.0
2022-08-30 15:00:00,281.2,282.14,280.96,281.4,19499.0,281.2,282.14,280.96,281.4,19499.0
2022-08-30 15:30:00,281.35,281.69,280.68,281.42,58993.0,281.35,281.69,280.68,281.42,58993.0
2022-08-31 09:30:00,281.86,286.71,281.86,284.5,59074.0,281.86,286.71,281.86,284.5,59074.0
2022-08-31 10:00:00,284.31,284.32,282.36,283.32,29360.0,284.31,284.32,282.36,283.32,29360.0
2022-08-31 10:30:00,283.34,284.13,282.46,283.53,31483.0,283.34,284.13,282.46,283.53,31483.0
2022-08-31 11:00:00,283.56,283.6,282.44,282.81,24553.0,283.56,283.6,282.44,282.81,24553.0
2022-08-31 11:30:00,282.78,284.49,282.7,284.43,21068.0,282.78,284.49,282.7,284.43,21068.0
2022-08-31 12:00:00,284.53,284.58,283.72,284.38,19639.0,284.53,284.58,283.72,284.38,19639.0
2022-08-31 12:30:00,284.14,284.2,282.73,282.91,16754.0,284.14,284.2,282.73,282.91,16754.0
2022-08-31 13:00:00,282.99,283.19,281.69,281.98,10234.0,282.99,283.19,281.69,281.98,10234.0
2022-08-31 13:30:00,281.9,282.17,281.28,281.72,13368.0,281.9,282.17,281.28,281.72,13368.0
2022-08-31 14:00:00,281.66,282.0,281.23,281.68,12338.0,281.66,282.0,281.23,281.68,12338.0
2022-08-31 14:30:00,281.61,282.05,281.12,282.05,17872.0,281.61,282.05,281.12,282.05,17872.0
2022-08-31 15:00:00,281.87,283.13,281.77,282.84,21880.0,281.87,283.13,281.77,282.84,21880.0
2022-08-31 15:30:00,282.83,283.35,281.64,281.75,108332.0,282.83,283.35,281.64,281.75,108332.0
2022-09-01 09:30:00,281.65,285.91,281.54,283.86,54258.0,281.65,285.91,281.54,283.86,54258.0
2022-09-01 10:00:00,283.61,285.54,283.29,285.3,45988.0,283.61,285.54,283.29,285.3,45988.0
2022-09-01 10:30:00,285.27,285.6,284.74,285.23,38174.0,285.27,285.6,284.74,285.23,38174.0
2022-09-01 11:00:00,285.13,287.65,285.08,286.39,28498.0,285.13,287.65,285.08,286.39,28498.0
2022-09-01 11:30:00,286.47,287.04,284.96,286.48,16195.0,286.47,287.04,284.96,286.48,16195.0
2022-09-01 12:00:00,286.43,286.61,285.57,285.85,23822.0,286.43,286.61,285.57,285.85,23822.0
2022-09-01 12:30:00,285.61,285.61,284.57,285.14,16987.0,285.61,285.61,284.57,285.14,16987.0
2022-09-01 13:00:00,285.06,286.62,284.85,286.47,16480.0,285.06,286.62,284.85,286.47,16480.0
2022-09-01 13:30:00,286.62,286.64,285.37,285.59,7391.0,286.62,286.64,285.37,285.59,7391.0
2022-09-01 14:00:00,285.6,287.57,285.43,287.57,48804.0,285.6,287.57,285.43,287.57,48804.0
2022-09-01 14:30:00,287.58,288.57,287.2,288.06,50130.0,287.58,288.57,287.2,288.06,50130.0
2022-09-01 15:00:00,287.94,289.63,287.75,289.13,53561.0,287.94,289.63,287.75,289.13,53561.0
2022-09-01 15:30:00,289.09,290.5,288.52,290.2,105799.0,289.09,290.5,288.52,290.2,105799.0
2022-09-02 09:30:00,290.23,291.58,285.81,290.39,68270.0,290.23,291.58,285.81,290.39,68270.0
2022-09-02 10:00:00,290.0,291.16,289.07,290.88,17430.0,290.0,291.16,289.07,290.88,17430.0
2022-09-02 10:30:00,291.1,291.59,290.02,290.16,26746.0,291.1,291.59,290.02,290.16,26746.0
2022-09-02 11:00:00,290.37,291.73,290.05,291.65,20351.0,290.37,291.73,290.05,291.65,20351.0
2022-09-02 11:30:00,291.74,292.0,291.12,291.91,14749.0,291.74,292.0,291.12,291.91,14749.0
2022-09-02 12:00:00,291.89,291.94,288.69,289.2,36982.0,291.89,291.94,288.69,289.2,36982.0
2022-09-02 12:30:00,289.05,289.05,286.65,287.14,18349.0,289.05,289.05,286.65,287.14,18349.0
2022-09-02 13:00:00,286.8,286.8,284.18,284.5,40124.0,286.8,286.8,284.18,284.5,40124.0
2022-09-02 13:30:00,284.45,284.45,282.17,282.18,22334.0,284.45,284.45,282.17,282.18,22334.0
2022-09-02 14:00:00,282.17,283.02,281.93,282.74,25633.0,282.17,283.02,281.93,282.74,25633.0
2022-09-02 14:30:00,282.61,282.77,281.0,281.0,23762.0,282.61,282.77,281.0,281.0,23762.0
2022-09-02 15:00:00,281.18,282.12,280.75,280.97,30051.0,281.18,282.12,280.75,280.97,30051.0
2022-09-02 15:30:00,281.06,281.07,279.5,281.05,108793.0,281.06,281.07,279.5,281.05,108793.0
2022-09-06 09:30:00,281.82,282.14,279.25,280.87,73040.0,281.82,282.14,279.25,280.87,73040.0
2022-09-06 10:00:00,281.12,281.15,278.52,278.89,51025.0,281.12,281.15,278.52,278.89,51025.0
2022-09-06 10:30:00,279.06,283.85,278.64,283.53,37584.0,279.06,283.85,278.64,283.53,37584.0
2022-09-06 11:00:00,283.34,284.11,281.7,282.06,20852.0,283.34,284.11,281.7,282.06,20852.0
2022-09-06 11:30:00,281.99,282.87,281.4,281.99,18704.0,281.99,282.87,281.4,281.99,18704.0
2022-09-06 12:00:00,281.9,282.4,280.95,281.67,27226.0,281.9,282.4,280.95,281.67,27226.0
2022-09-06 12:30:00,281.47,281.62,280.01,280.71,19211.0,281.47,281.62,280.01,280.71,19211.0
2022-09-06 13:00:00,280.61,280.8,278.7,279.41,18460.0,280.61,280.8,278.7,279.41,18460.0
2022-09-06 13:30:00,279.36,280.29,279.08,279.99,17633.0,279.36,280.29,279.08,279.99,17633.0
2022-09-06 14:00:00,279.93,281.13,279.93,281.03,17348.0,279.93,281.13,279.93,281.03,17348.0
2022-09-06 14:30:00,281.17,281.17,280.08,280.33,22329.0,281.17,281.17,280.08,280.33,22329.0
2022-09-06 15:00:00,280.55,280.84,279.23,279.23,18962.0,280.55,280.84,279.23,279.23,18962.0
2022-09-06 15:30:00,279.19,279.75,278.56,279.21,113189.0,279.19,279.75,278.56,279.21,113189.0
2022-09-07 09:30:00,279.89,282.08,277.93,281.78,50177.0,279.89,282.08,277.93,281.78,50177.0
2022-09-07 10:00:00,281.65,284.29,280.8,284.29,53964.0,281.65,284.29,280.8,284.29,53964.0
2022-09-07 10:30:00,284.11,284.5,282.72,282.99,31407.0,284.11,284.5,282.72,282.99,31407.0
2022-09-07 11:00:00,283.0,284.04,282.84,283.79,27394.0,283.0,284.04,282.84,283.79,27394.0
2022-09-07 11:30:00,283.85,284.22,283.28,284.22,13434.0,283.85,284.22,283.28,284.22,13434.0
2022-09-07 12:00:00,284.12,284.41,282.77,283.22,37103.0,284.12,284.41,282.77,283.22,37103.0
2022-09-07 12:30:00,283.09,284.13,282.63,283.31,15623.0,283.09,284.13,282.63,283.31,15623.0
2022-09-07 13:00:00,283.26,283.84,283.11,283.62,15515.0,283.26,283.84,283.11,283.62,15515.0
2022-09-07 13:30:00,283.68,284.81,283.47,284.47,29957.0,283.68,284.81,283.47,284.47,29957.0
2022-09-07 14:00:00,284.61,285.66,284.56,285.15,18429.0,284.61,285.66,284.56,285.15,18429.0
2022-09-07 14:30:00,285.08,285.77,285.08,285.18,21474.0,285.08,285.77,285.08,285.18,21474.0
2022-09-07 15:00:00,285.32,286.08,285.17,285.9,19143.0,285.32,286.08,285.17,285.9,19143.0
2022-09-07 15:30:00,285.86,285.86,284.33,284.44,101403.0,285.86,285.86,284.33,284.44,101403.0
2022-09-08 09:30:00,284.77,288.88,283.3,287.43,39044.0,284.77,288.88,283.3,287.43,39044.0
2022-09-08 10:00:00,287.33,288.33,285.64,287.25,28240.0,287.33,288.33,285.64,287.25,28240.0
2022-09-08 10:30:00,287.22,289.98,287.06,289.71,38471.0,287.22,289.98,287.06,289.71,38471.0
2022-09-08 11:00:00,289.76,291.29,288.95,289.36,46772.0,289.76,291.29,288.95,289.36,46772.0
2022-09-08 11:30:00,289.38,289.54,288.5,288.9,19463.0,289.38,289.54,288.5,288.9,19463.0
2022-09-08 12:00:00,288.7,288.7,285.8,286.92,48490.0,288.7,288.7,285.8,286.92,48490.0
2022-09-08 12:30:00,286.74,288.29,286.55,287.69,26334.0,286.74,288.29,286.55,287.69,26334.0
2022-09-08 13:00:00,287.41,288.78,287.2,288.32,11458.0,287.41,288.78,287.2,288.32,11458.0
2022-09-08 13:30:00,288.5,288.86,287.84,288.27,18631.0,288.5,288.86,287.84,288.27,18631.0
2022-09-08 14:00:00,288.5,288.94,287.96,288.74,28313.0,288.5,288.94,287.96,288.74,28313.0
2022-09-08 14:30:00,288.71,289.03,287.58,287.85,14639.0,288.71,289.03,287.58,287.85,14639.0
2022-09-08 15:00:00,287.88,288.62,287.75,288.01,15320.0,287.88,288.62,287.75,288.01,15320.0
2022-09-08 15:30:00,288.1,289.1,287.06,289.02,73748.0,288.1,289.1,287.06,289.02,73748.0
2022-09-09 09:30:00,288.98,289.85,286.76,287.12,75838.0,288.98,289.85,286.76,287.12,75838.0
2022-09-09 10:00:00,286.97,288.62,286.51,287.99,56177.0,286.97,288.62,286.51,287.99,56177.0
2022-09-09 10:30:00,288.1,289.16,288.08,288.44,30473.0,288.1,289.16,288.08,288.44,30473.0
2022-09-09 11:00:00,288.54,289.06,287.9,288.71,31280.0,288.54,289.06,287.9,288.71,31280.0
2022-09-09 11:30:00,288.77,289.08,287.82,288.38,35647.0,288.77,289.08,287.82,288.38,35647.0
2022-09-09 12:00:00,288.34,288.81,287.62,288.57,21840.0,288.34,288.81,287.62,288.57,21840.0
2022-09-09 12:30:00,288.64,289.96,288.47,289.54,37970.0,288.64,289.96,288.47,289.54,37970.0
2022-09-09 13:00:00,289.73,290.77,289.17,290.53,67760.0,289.73,290.77,289.17,290.53,67760.0
2022-09-09 13:30:00,290.55,290.92,290.28,290.65,48487.0,290.55,290.92,290.28,290.65,48487.0
2022-09-09 14:00:00,290.55,290.84,290.21,290.54,28877.0,290.55,290.84,290.21,290.54,28877.0
2022-09-09 14:30:00,290.72,291.68,290.62,291.25,38422.0,290.72,291.68,290.62,291.25,38422.0
2022-09-09 15:00:00,291.07,292.29,291.07,291.86,82235.0,291.07,292.29,291.07,291.86,82235.0
2022-09-09 15:30:00,291.83,292.93,291.04,292.13,166642.0,291.83,292.93,291.04,292.13,166642.0
2022-09-12 09:30:00,293.55,294.49,290.05,291.35,96594.0,293.55,294.49,290.05,291.35,96594.0
2022-09-12 10:00:00,291.36,294.16,291.3,293.87,59611.0,291.36,294.16,291.3,293.87,59611.0
2022-09-12 10:30:00,293.93,296.14,292.89,295.46,53181.0,293.93,296.14,292.89,295.46,53181.0
2022-09-12 11:00:00,295.39,295.85,294.29,295.02,35279.0,295.39,295.85,294.29,295.02,35279.0
2022-09-12 11:30:00,295.11,295.62,293.86,294.48,27496.0,295.11,295.62,293.86,294.48,27496.0
2022-09-12 12:00:00,294.49,294.58,293.46,294.15,72778.0,294.49,294.58,293.46,294.15,72778.0
2022-09-12 12:30:00,294.35,294.53,293.77,294.32,23840.0,294.35,294.53,293.77,294.32,23840.0
2022-09-12 13:00:00,294.38,294.5,293.61,294.27,23074.0,294.38,294.5,293.61,294.27,23074.0
2022-09-12 13:30:00,294.38,295.11,293.93,294.1,39074.0,294.38,295.11,293.93,294.1,39074.0
2022-09-12 14:00:00,294.0,294.58,293.67,293.91,20721.0,294.0,294.58,293.67,293.91,20721.0
2022-09-12 14:30:00,293.72,293.86,293.12,293.42,22468.0,293.72,293.86,293.12,293.42,22468.0
2022-09-12 15:00:00,293.3,293.73,292.87,293.1,45552.0,293.3,293.73,292.87,293.1,45552.0
2022-09-12 15:30:00,293.13,293.62,292.0,293.53,137768.0,293.13,293.62,292.0,293.53,137768.0
2022-09-13 09:30:00,291.2,292.95,285.71,286.59,93843.0,291.2,292.95,285.71,286.59,93843.0
2022-09-13 10:00:00,286.11,287.16,284.67,286.43,28445.0,286.11,287.16,284.67,286.43,28445.0
2022-09-13 10:30:00,286.32,286.52,285.39,285.53,27943.0,286.32,286.52,285.39,285.53,27943.0
2022-09-13 11:00:00,285.49,285.8,284.69,285.08,15900.0,285.49,285.8,284.69,285.08,15900.0
2022-09-13 11:30:00,284.74,286.26,284.63,285.01,13320.0,284.74,286.26,284.63,285.01,13320.0
2022-09-13 12:00:00,285.25,286.73,285.16,286.0,18504.0,285.25,286.73,285.16,286.0,18504.0
2022-09-13 12:30:00,285.87,286.41,285.51,285.96,16550.0,285.87,286.41,285.51,285.96,16550.0
2022-09-13 13:00:00,286.17,286.92,286.03,286.72,11707.0,286.17,286.92,286.03,286.72,11707.0
2022-09-13 13:30:00,286.63,287.31,285.45,285.59,20095.0,286.63,287.31,285.45,285.59,20095.0
2022-09-13 14:00:00,285.53,285.53,283.9,284.03,24691.0,285.53,285.53,283.9,284.03,24691.0
2022-09-13 14:30:00,284.04,284.3,283.05,283.4,27598.0,284.04,284.3,283.05,283.4,27598.0
2022-09-13 15:00:00,283.42,283.52,282.25,282.28,27755.0,283.42,283.52,282.25,282.28,27755.0
2022-09-13 15:30:00,282.25,282.29,280.02,280.68,150016.0,282.25,282.29,280.02,280.68,150016.0
2022-09-14 09:30:00,281.8,283.65,279.67,283.49,78901.0,281.8,283.65,279.67,283.49,78901.0
2022-09-14 10:00:00,283.69,285.39,283.12,283.71,33860.0,283.69,285.39,283.12,283.71,33860.0
2022-09-14 10:30:00,283.58,285.21,283.14,284.79,33825.0,283.58,285.21,283.14,284.79,33825.0
2022-09-14 11:00:00,284.86,285.3,284.06,284.46,34663.0,284.86,285.3,284.06,284.46,34663.0
2022-09-14 11:30:00,284.62,286.77,284.62,286.55,25564.0,284.62,286.77,284.62,286.55,25564.0
2022-09-14 12:00:00,286.48,286.93,286.06,286.62,31952.0,286.48,286.93,286.06,286.62,31952.0
2022-09-14 12:30:00,286.53,287.29,285.36,285.48,24658.0,286.53,287.29,285.36,285.48,24658.0
2022-09-14 13:00:00,285.52,285.65,284.01,284.28,14514.0,285.52,285.65,284.01,284.28,14514.0
2022-09-14 13:30:00,284.31,284.31,282.48,282.78,22929.0,284.31,284.31,282.48,282.78,22929.0
2022-09-14 14:00:00,282.78,283.55,282.39,283.55,19797.0,282.78,283.55,282.39,283.55,19797.0
2022-09-14 14:30:00,283.47,283.95,282.86,283.09,20775.0,283.47,283.95,282.86,283.09,20775.0
2022-09-14 15:00:00,283.04,283.34,281.93,282.42,34967.0,283.04,283.34,281.93,282.42,34967.0
2022-09-14 15:30:00,282.52,285.11,282.38,284.94,104582.0,282.52,285.11,282.38,284.94,104582.0
2022-09-15 09:30:00,285.91,286.05,282.04,283.42,31407.0,285.91,286.05,282.04,283.42,31407.0
2022-09-15 10:00:00,283.49,284.09,283.15,283.37,24129.0,283.49,284.09,283.15,283.37,24129.0
2022-09-15 10:30:00,283.2,283.77,282.53,283.17,18780.0,283.2,283.77,282.53,283.17,18780.0
2022-09-15 11:00:00,283.16,284.49,282.72,284.41,23139.0,283.16,284.49,282.72,284.41,23139.0
2022-09-15 11:30:00,284.43,284.79,283.76,284.4,10956.0,284.43,284.79,283.76,284.4,10956.0
2022-09-15 12:00:00,284.28,285.05,283.95,284.94,26080.0,284.28,285.05,283.95,284.94,26080.0
2022-09-15 12:30:00,285.21,286.04,285.15,286.04,9601.0,285.21,286.04,285.15,286.04,9601.0
2022-09-15 13:00:00,286.13,287.88,286.13,287.06,21195.0,286.13,287.88,286.13,287.06,21195.0
2022-09-15 13:30:00,287.08,287.44,286.86,287.14,9712.0,287.08,287.44,286.86,287.14,9712.0
2022-09-15 14:00:00,287.11,287.56,286.42,287.49,22259.0,287.11,287.56,286.42,287.49,22259.0
2022-09-15 14:30:00,287.53,287.96,287.16,287.37,31812.0,287.53,287.96,287.16,287.37,31812.0
2022-09-15 15:00:00,287.41,287.89,286.23,286.61,41520.0,287.41,287.89,286.23,286.61,41520.0
2022-09-15 15:30:00,286.46,288.15,286.01,287.67,112548.0,286.46,288.15,286.01,287.67,112548.0
2022-09-16 09:30:00,288.21,291.94,286.01,290.25,395467.0,288.21,291.94,286.01,290.25,395467.0
2022-09-16 10:00:00,290.28,290.94,289.22,289.98,41089.0,290.28,290.94,289.22,289.98,41089.0
2022-09-16 10:30:00,290.34,290.65,288.76,289.0,62835.0,290.34,290.65,288.76,289.0,62835.0
2022-09-16 11:00:00,289.05,290.02,288.34,289.46,40776.0,289.05,290.02,288.34,289.46,40776.0
2022-09-16 11:30:00,289.34,290.63,288.98,290.63,41690.0,289.34,290.63,288.98,290.63,41690.0
2022-09-16 12:00:00,290.49,290.49,288.66,289.05,27513.0,290.49,290.49,288.66,289.05,27513.0
2022-09-16 12:30:00,289.02,290.1,288.98,289.46,24546.0,289.02,290.1,288.98,289.46,24546.0
2022-09-16 13:00:00,289.21,289.44,288.18,288.66,63914.0,289.21,289.44,288.18,288.66,63914.0
2022-09-16 13:30:00,288.78,289.17,288.06,288.38,51038.0,288.78,289.17,288.06,288.38,51038.0
2022-09-16 14:00:00,288.5,289.19,288.29,289.1,44375.0,288.5,289.19,288.29,289.1,44375.0
2022-09-16 14:30:00,289.09,289.53,288.3,289.17,34819.0,289.09,289.53,288.3,289.17,34819.0
2022-09-16 15:00:00,289.19,289.98,288.92,289.46,27317.0,289.19,289.98,288.92,289.46,27317.0
2022-09-16 15:30:00,289.47,290.84,289.12,289.76,181052.0,289.47,290.84,289.12,289.76,181052.0
2022-09-19 09:30:00,284.32,287.0,280.5,280.57,94777.0,284.32,287.0,280.5,280.57,94777.0
2022-09-19 10:00:00,280.5,281.42,279.69,280.99,68984.0,280.5,281.42,279.69,280.99,68984.0
2022-09-19 10:30:00,280.9,283.23,280.6,282.43,34775.0,280.9,283.23,280.6,282.43,34775.0
2022-09-19 11:00:00,282.3,284.31,282.11,283.01,36840.0,282.3,284.31,282.11,283.01,36840.0
2022-09-19 11:30:00,283.03,285.77,282.95,285.67,71961.0,283.03,285.77,282.95,285.67,71961.0
2022-09-19 12:00:00,285.76,286.61,283.0,283.07,52929.0,285.76,286.61,283.0,283.07,52929.0
2022-09-19 12:30:00,283.03,283.8,282.53,283.32,60576.0,283.03,283.8,282.53,283.32,60576.0
2022-09-19 13:00:00,283.29,284.21,282.99,284.19,16557.0,283.29,284.21,282.99,284.19,16557.0
2022-09-19 13:30:00,284.29,285.49,284.08,284.79,28627.0,284.29,285.49,284.08,284.79,28627.0
2022-09-19 14:00:00,284.76,284.76,283.71,284.71,30624.0,284.76,284.76,283.71,284.71,30624.0
2022-09-19 14:30:00,284.71,285.07,284.16,284.73,52405.0,284.71,285.07,284.16,284.73,52405.0
2022-09-19 15:00:00,284.72,285.97,284.71,285.31,38758.0,284.72,285.97,284.71,285.31,38758.0
2022-09-19 15:30:00,285.35,285.77,284.62,285.14,153780.0,285.35,285.77,284.62,285.14,153780.0
2022-09-20 09:30:00,284.38,286.58,283.01,284.07,56255.0,284.38,286.58,283.01,284.07,56255.0
2022-09-20 10:00:00,284.15,284.15,282.47,284.01,24509.0,284.15,284.15,282.47,284.01,24509.0
2022-09-20 10:30:00,283.86,287.0,283.74,286.57,32761.0,283.86,287.0,283.74,286.57,32761.0
2022-09-20 11:00:00,286.57,287.6,285.68,287.42,30757.0,286.57,287.6,285.68,287.42,30757.0
2022-09-20 11:30:00,287.42,288.47,287.32,288.1,25433.0,287.42,288.47,287.32,288.1,25433.0
2022-09-20 12:00:00,288.31,288.38,286.96,286.98,24843.0,288.31,288.38,286.96,286.98,24843.0
2022-09-20 12:30:00,286.93,287.19,286.16,286.96,30226.0,286.93,287.19,286.16,286.96,30226.0
2022-09-20 13:00:00,287.02,287.16,285.95,285.95,28155.0,287.02,287.16,285.95,285.95,28155.0
2022-09-20 13:30:00,285.55,285.78,284.28,284.37,24802.0,285.55,285.78,284.28,284.37,24802.0
2022-09-20 14:00:00,284.47,285.35,284.25,284.92,22294.0,284.47,285.35,284.25,284.92,22294.0
2022-09-20 14:30:00,284.84,285.09,283.93,285.07,30601.0,284.84,285.09,283.93,285.07,30601.0
2022-09-20 15:00:00,285.17,286.09,284.54,285.83,33237.0,285.17,286.09,284.54,285.83,33237.0
2022-09-20 15:30:00,285.36,287.06,285.36,287.06,172839.0,285.36,287.06,285.36,287.06,172839.0
2022-09-21 09:30:00,286.6,287.27,284.46,286.16,39143.0,286.6,287.27,284.46,286.16,39143.0
2022-09-21 10:00:00,286.16,287.55,286.05,287.1,44218.0,286.16,287.55,286.05,287.1,44218.0
2022-09-21 10:30:00,286.72,286.84,285.38,286.14,15393.0,286.72,286.84,285.38,286.14,15393.0
2022-09-21 11:00:00,286.18,286.52,285.67,286.37,12021.0,286.18,286.52,285.67,286.37,12021.0
2022-09-21 11:30:00,286.47,287.25,286.23,287.16,15883.0,286.47,287.25,286.23,287.16,15883.0
2022-09-21 12:00:00,287.1,287.1,285.95,286.4,22529.0,287.1,287.1,285.95,286.4,22529.0
2022-09-21 12:30:00,286.43,286.83,286.26,286.6,16190.0,286.43,286.83,286.26,286.6,16190.0
2022-09-21 13:00:00,286.67,287.23,286.06,286.28,21935.0,286.67,287.23,286.06,286.28,21935.0
2022-09-21 13:30:00,286.29,287.55,286.29,287.45,21192.0,286.29,287.55,286.29,287.45,21192.0
2022-09-21 14:00:00,287.54,287.54,282.69,284.13,44786.0,287.54,287.54,282.69,284.13,44786.0
2022-09-21 14:30:00,283.81,288.31,283.21,287.71,43311.0,283.81,288.31,283.21,287.71,43311.0
2022-09-21 15:00:00,287.87,288.3,284.97,284.97,70631.0,287.87,288.3,284.97,284.97,70631.0
2022-09-21 15:30:00,284.84,284.84,280.24,280.27,133797.0,284.84,284.84,280.24,280.27,133797.0
2022-09-22 09:30:00,278.4,280.22,277.67,279.5,66339.0,278.4,280.22,277.67,279.5,66339.0
2022-09-22 10:00:00,279.53,282.58,279.38,282.39,24405.0,279.53,282.58,279.38,282.39,24405.0
2022-09-22 10:30:00,282.44,283.98,282.03,283.42,36938.0,282.44,283.98,282.03,283.42,36938.0
2022-09-22 11:00:00,283.25,284.15,282.68,283.63,32835.0,283.25,284.15,282.68,283.63,32835.0
2022-09-22 11:30:00,283.67,284.16,283.24,283.64,65590.0,283.67,284.16,283.24,283.64,65590.0
2022-09-22 12:00:00,283.64,284.86,283.43,284.24,45588.0,283.64,284.86,283.43,284.24,45588.0
2022-09-22 12:30:00,284.17,284.98,283.9,284.38,36192.0,284.17,284.98,283.9,284.38,36192.0
2022-09-22 13:00:00,284.27,285.38,283.49,285.29,43876.0,284.27,285.38,283.49,285.29,43876.0
2022-09-22 13:30:00,285.22,286.38,284.36,286.17,53799.0,285.22,286.38,284.36,286.17,53799.0
2022-09-22 14:00:00,286.09,286.61,285.67,285.88,28490.0,286.09,286.61,285.67,285.88,28490.0
2022-09-22 14:30:00,285.78,288.17,285.51,288.07,50959.0,285.78,288.17,285.51,288.07,50959.0
2022-09-22 15:00:00,288.07,288.92,286.71,287.21,34021.0,288.07,288.92,286.71,287.21,34021.0
2022-09-22 15:30:00,287.5,288.79,286.25,286.33,116554.0,287.5,288.79,286.25,286.33,116554.0
2022-09-23 09:30:00,283.29,284.96,281.91,282.75,87207.0,283.29,284.96,281.91,282.75,87207.0
2022-09-23 10:00:00,282.67,285.12,282.48,283.62,48312.0,282.67,285.12,282.48,283.62,48312.0
2022-09-23 10:30:00,283.7,285.11,282.47,282.58,43406.0,283.7,285.11,282.47,282.58,43406.0
2022-09-23 11:00:00,282.56,283.34,281.03,281.06,53188.0,282.56,283.34,281.03,281.06,53188.0
2022-09-23 11:30:00,280.97,282.07,280.46,282.07,37483.0,280.97,282.07,280.46,282.07,37483.0
2022-09-23 12:00:00,282.16,282.38,280.73,280.86,26415.0,282.16,282.38,280.73,280.86,26415.0
2022-09-23 12:30:00,280.8,281.61,280.66,281.44,23649.0,280.8,281.61,280.66,281.44,23649.0
2022-09-23 13:00:00,281.38,283.13,281.14,281.88,23053.0,281.38,283.13,281.14,281.88,23053.0
2022-09-23 13:30:00,281.91,283.34,281.37,283.21,31374.0,281.91,283.34,281.37,283.21,31374.0
2022-09-23 14:00:00,283.18,283.35,280.86,281.37,34990.0,283.18,283.35,280.86,281.37,34990.0
2022-09-23 14:30:00,281.32,281.47,279.72,279.72,40258.0,281.32,281.47,279.72,279.72,40258.0
2022-09-23 15:00:00,279.78,282.07,279.7,281.96,37647.0,279.78,282.07,279.7,281.96,37647.0
2022-09-23 15:30:00,282.2,283.63,281.89,283.44,88334.0,282.2,283.63,281.89,283.44,88334.0
2022-09-26 09:30:00,282.57,282.98,280.54,282.37,83761.0,282.57,282.98,280.54,282.37,83761.0
2022-09-26 10:00:00,282.0,283.72,281.43,283.72,45743.0,282.0,283.72,281.43,283.72,45743.0
2022-09-26 10:30:00,283.57,285.33,282.55,284.51,39020.0,283.57,285.33,282.55,284.51,39020.0
2022-09-26 11:00:00,284.74,284.95,282.93,283.03,29277.0,284.74,284.95,282.93,283.03,29277.0
2022-09-26 11:30:00,283.3,283.7,281.82,282.63,30417.0,283.3,283.7,281.82,282.63,30417.0
2022-09-26 12:00:00,282.43,282.49,280.01,280.01,40872.0,282.43,282.49,280.01,280.01,40872.0
2022-09-26 12:30:00,280.0,280.54,279.33,280.38,49466.0,280.0,280.54,279.33,280.38,49466.0
2022-09-26 13:00:00,280.31,280.49,279.41,279.6,16396.0,280.31,280.49,279.41,279.6,16396.0
2022-09-26 13:30:00,279.82,280.25,279.27,279.52,19632.0,279.82,280.25,279.27,279.52,19632.0
2022-09-26 14:00:00,279.32,280.97,279.11,279.35,24078.0,279.32,280.97,279.11,279.35,24078.0
2022-09-26 14:30:00,279.26,280.34,279.07,279.53,51896.0,279.26,280.34,279.07,279.53,51896.0
2022-09-26 15:00:00,279.58,280.28,278.39,278.63,52061.0,279.58,280.28,278.39,278.63,52061.0
2022-09-26 15:30:00,278.57,279.32,276.57,276.67,295997.0,278.57,279.32,276.57,276.67,295997.0
2022-09-27 09:30:00,279.93,287.25,278.19,284.95,145669.0,279.93,287.25,278.19,284.95,145669.0
2022-09-27 10:00:00,285.2,287.0,284.15,287.0,49863.0,285.2,287.0,284.15,287.0,49863.0
2022-09-27 10:30:00,287.0,289.53,287.0,289.13,38444.0,287.0,289.53,287.0,289.13,38444.0
2022-09-27 11:00:00,288.99,289.48,288.15,288.26,32935.0,288.99,289.48,288.15,288.26,32935.0
2022-09-27 11:30:00,288.26,289.16,287.04,287.15,32958.0,288.26,289.16,287.04,287.15,32958.0
2022-09-27 12:00:00,287.24,287.41,284.36,285.07,34173.0,287.24,287.41,284.36,285.07,34173.0
2022-09-27 12:30:00,284.76,285.65,284.28,284.69,23532.0,284.76,285.65,284.28,284.69,23532.0
2022-09-27 13:00:00,284.52,284.78,283.25,284.42,42407.0,284.52,284.78,283.25,284.42,42407.0
2022-09-27 13:30:00,284.36,285.28,283.38,283.92,20554.0,284.36,285.28,283.38,283.92,20554.0
2022-09-27 14:00:00,283.83,284.36,283.55,284.36,24107.0,283.83,284.36,283.55,284.36,24107.0
2022-09-27 14:30:00,284.35,286.0,284.18,285.52,42540.0,284.35,286.0,284.18,285.52,42540.0
2022-09-27 15:00:00,285.32,285.32,283.65,284.04,39919.0,285.32,285.32,283.65,284.04,39919.0
2022-09-27 15:30:00,284.07,285.3,283.6,284.74,136314.0,284.07,285.3,283.6,284.74,136314.0
2022-09-28 09:30:00,288.84,293.84,288.01,290.06,126685.0,288.84,293.84,288.01,290.06,126685.0
2022-09-28 10:00:00,290.06,290.95,286.02,288.95,58744.0,290.06,290.95,286.02,288.95,58744.0
2022-09-28 10:30:00,289.0,292.06,288.49,292.05,42376.0,289.0,292.06,288.49,292.05,42376.0
2022-09-28 11:00:00,292.04,293.0,291.11,292.3,31729.0,292.04,293.0,291.11,292.3,31729.0
2022-09-28 11:30:00,292.38,293.4,292.2,293.4,24120.0,292.38,293.4,292.2,293.4,24120.0
2022-09-28 12:00:00,293.21,293.6,292.52,293.0,34785.0,293.21,293.6,292.52,293.0,34785.0
2022-09-28 12:30:00,292.93,293.6,292.42,293.31,69906.0,292.93,293.6,292.42,293.31,69906.0
2022-09-28 13:00:00,293.33,293.62,292.6,292.78,35997.0,293.33,293.62,292.6,292.78,35997.0
2022-09-28 13:30:00,292.77,292.89,291.25,291.72,51497.0,292.77,292.89,291.25,291.72,51497.0
2022-09-28 14:00:00,291.64,292.18,291.18,292.14,27411.0,291.64,292.18,291.18,292.14,27411.0
2022-09-28 14:30:00,292.14,292.59,291.62,291.79,22742.0,292.14,292.59,291.62,291.79,22742.0
2022-09-28 15:00:00,291.71,293.41,291.7,293.32,61217.0,291.71,293.41,291.7,293.32,61217.0
2022-09-28 15:30:00,293.28,293.83,292.17,292.41,203594.0,293.28,293.83,292.17,292.41,203594.0
2022-09-29 09:30:00,291.97,292.99,288.43,288.66,105215.0,291.97,292.99,288.43,288.66,105215.0
2022-09-29 10:00:00,288.83,289.13,286.57,288.41,75225.0,288.83,289.13,286.57,288.41,75225.0
2022-09-29 10:30:00,288.28,290.08,287.77,289.25,32274.0,288.28,290.08,287.77,289.25,32274.0
2022-09-29 11:00:00,289.22,290.61,289.04,289.73,40946.0,289.22,290.61,289.04,289.73,40946.0
2022-09-29 11:30:00,289.64,290.95,289.55,290.82,21958.0,289.64,290.95,289.55,290.82,21958.0
2022-09-29 12:00:00,290.77,291.36,290.49,291.06,19187.0,290.77,291.36,290.49,291.06,19187.0
2022-09-29 12:30:00,290.96,292.1,290.86,290.86,20492.0,290.96,292.1,290.86,290.86,20492.0
2022-09-29 13:00:00,290.23,290.81,289.82,290.34,11262.0,290.23,290.81,289.82,290.34,11262.0
2022-09-29 13:30:00,290.16,290.87,289.84,289.84,15450.0,290.16,290.87,289.84,289.84,15450.0
2022-09-29 14:00:00,289.8,290.25,289.01,289.82,64723.0,289.8,290.25,289.01,289.82,64723.0
2022-09-29 14:30:00,289.78,290.17,289.3,289.78,24645.0,289.78,290.17,289.3,289.78,24645.0
2022-09-29 15:00:00,289.93,291.91,289.93,291.46,43617.0,289.93,291.91,289.93,291.46,43617.0
2022-09-29 15:30:00,291.39,293.34,291.39,293.0,171109.0,291.39,293.34,291.39,293.0,171109.0
2022-09-30 09:30:00,293.01,294.62,290.98,292.14,68567.0,293.01,294.62,290.98,292.14,68567.0
2022-09-30 10:00:00,292.31,292.36,289.35,291.85,51625.0,292.31,292.36,289.35,291.85,51625.0
2022-09-30 10:30:00,291.88,293.02,291.0,291.53,77371.0,291.88,293.02,291.0,291.53,77371.0
2022-09-30 11:00:00,291.55,292.76,291.38,292.55,45424.0,291.55,292.76,291.38,292.55,45424.0
2022-09-30 11:30:00,292.71,293.0,291.34,292.71,44864.0,292.71,293.0,291.34,292.71,44864.0
2022-09-30 12:00:00,292.7,293.11,291.67,292.77,48332.0,292.7,293.11,291.67,292.77,48332.0
2022-09-30 12:30:00,292.88,294.07,292.59,292.83,28351.0,292.88,294.07,292.59,292.83,28351.0
2022-09-30 13:00:00,292.62,293.15,292.07,292.49,29190.0,292.62,293.15,292.07,292.49,29190.0
2022-09-30 13:30:00,292.55,292.55,291.15,291.25,34307.0,292.55,292.55,291.15,291.25,34307.0
2022-09-30 14:00:00,291.24,292.11,290.65,291.43,35075.0,291.24,292.11,290.65,291.43,35075.0
2022-09-30 14:30:00,291.35,291.61,289.6,290.25,33799.0,291.35,291.61,289.6,290.25,33799.0
2022-09-30 15:00:00,290.2,291.62,290.2,290.84,32113.0,290.2,291.62,290.2,290.84,32113.0
2022-09-30 15:30:00,290.98,291.24,289.17,289.55,240319.0,290.98,291.24,289.17,289.55,240319.0
2022-10-03 09:30:00,293.71,296.0,289.64,296.0,95830.0,293.71,296.0,289.64,296.0,95830.0
2022-10-03 10:00:00,296.0,298.14,295.97,297.64,51122.0,296.0,298.14,295.97,297.64,51122.0
2022-10-03 10:30:00,297.74,298.86,295.86,295.86,72706.0,297.74,298.86,295.86,295.86,72706.0
2022-10-03 11:00:00,295.77,296.99,295.05,296.93,36456.0,295.77,296.99,295.05,296.93,36456.0
2022-10-03 11:30:00,296.99,297.0,293.58,294.5,42433.0,296.99,297.0,293.58,294.5,42433.0
2022-10-03 12:00:00,294.47,297.52,294.46,295.05,68293.0,294.47,297.52,294.46,295.05,68293.0
2022-10-03 12:30:00,295.09,295.36,294.47,294.92,28125.0,295.09,295.36,294.47,294.92,28125.0
2022-10-03 13:00:00,294.92,296.23,294.61,295.73,32333.0,294.92,296.23,294.61,295.73,32333.0
2022-10-03 13:30:00,295.88,296.36,295.22,295.93,41031.0,295.88,296.36,295.22,295.93,41031.0
2022-10-03 14:00:00,296.06,298.26,296.0,298.25,67264.0,296.06,298.26,296.0,298.25,67264.0
2022-10-03 14:30:00,298.25,299.59,298.14,299.11,112687.0,298.25,299.59,298.14,299.11,112687.0
2022-10-03 15:00:00,299.11,299.39,298.11,298.79,67929.0,299.11,299.39,298.11,298.79,67929.0
2022-10-03 15:30:00,298.81,298.93,297.13,297.43,172763.0,298.81,298.93,297.13,297.43,172763.0
2022-10-04 09:30:00,299.85,303.05,296.64,299.97,117439.0,299.85,303.05,296.64,299.97,117439.0
2022-10-04 10:00:00,299.91,300.08,297.65,297.78,80287.0,299.91,300.08,297.65,297.78,80287.0
2022-10-04 10:30:00,297.88,298.45,296.12,297.02,78441.0,297.88,298.45,296.12,297.02,78441.0
2022-10-04 11:00:00,297.06,297.91,296.32,297.19,45122.0,297.06,297.91,296.32,297.19,45122.0
2022-10-04 11:30:00,297.29,297.46,295.87,296.68,25171.0,297.29,297.46,295.87,296.68,25171.0
2022-10-04 12:00:00,296.79,298.39,296.64,298.39,22907.0,296.79,298.39,296.64,298.39,22907.0
2022-10-04 12:30:00,298.61,298.76,298.23,298.58,20827.0,298.61,298.76,298.23,298.58,20827.0
2022-10-04 13:00:00,298.5,298.79,296.71,298.51,30420.0,298.5,298.79,296.71,298.51,30420.0
2022-10-04 13:30:00,298.41,299.09,298.16,299.06,19345.0,298.41,299.09,298.16,299.06,19345.0
2022-10-04 14:00:00,299.13,299.93,298.98,299.38,18747.0,299.13,299.93,298.98,299.38,18747.0
2022-10-04 14:30:00,299.23,299.67,298.64,299.25,20740.0,299.23,299.67,298.64,299.25,20740.0
2022-10-04 15:00:00,299.22,299.87,298.84,299.75,36125.0,299.22,299.87,298.84,299.75,36125.0
2022-10-04 15:30:00,299.69,300.88,299.06,300.71,126102.0,299.69,300.88,299.06,300.71,126102.0
2022-10-05 09:30:00,300.02,301.32,298.04,298.78,58740.0,300.02,301.32,298.04,298.78,58740.0
2022-10-05 10:00:00,298.28,298.64,296.8,297.24,32866.0,298.28,298.64,296.8,297.24,32866.0
2022-10-05 10:30:00,297.22,299.11,297.15,297.83,21238.0,297.22,299.11,297.15,297.83,21238.0
2022-10-05 11:00:00,297.93,299.04,297.66,298.51,14457.0,297.93,299.04,297.66,298.51,14457.0
2022-10-05 11:30:00,298.64,298.93,297.78,297.79,14927.0,298.64,298.93,297.78,297.79,14927.0
2022-10-05 12:00:00,297.94,299.79,297.36,299.69,17586.0,297.94,299.79,297.36,299.69,17586.0
2022-10-05 12:30:00,299.59,300.26,299.59,299.89,55838.0,299.59,300.26,299.59,299.89,55838.0
2022-10-05 13:00:00,299.87,302.11,299.8,301.59,152692.0,299.87,302.11,299.8,301.59,152692.0
2022-10-05 13:30:00,301.68,302.47,301.25,302.02,40193.0,301.68,302.47,301.25,302.02,40193.0
2022-10-05 14:00:00,302.16,303.8,301.87,303.65,43817.0,302.16,303.8,301.87,303.65,43817.0
2022-10-05 14:30:00,303.65,304.12,303.16,303.42,41907.0,303.65,304.12,303.16,303.42,41907.0
2022-10-05 15:00:00,303.59,304.26,303.12,303.95,43809.0,303.59,304.26,303.12,303.95,43809.0
2022-10-05 15:30:00,303.97,304.21,301.34,301.85,167806.0,303.97,304.21,301.34,301.85,167806.0
2022-10-06 09:30:00,300.0,302.9,298.8,300.62,68752.0,300.0,302.9,298.8,300.62,68752.0
2022-10-06 10:00:00,300.38,300.73,297.65,297.65,71215.0,300.38,300.73,297.65,297.65,71215.0
2022-10-06 10:30:00,297.82,298.94,297.42,298.31,52589.0,297.82,298.94,297.42,298.31,52589.0
2022-10-06 11:00:00,298.22,299.68,297.53,299.68,38635.0,298.22,299.68,297.53,299.68,38635.0
2022-10-06 11:30:00,299.71,300.23,298.27,298.41,28420.0,299.71,300.23,298.27,298.41,28420.0
2022-10-06 12:00:00,298.34,299.18,298.33,299.04,27332.0,298.34,299.18,298.33,299.04,27332.0
2022-10-06 12:30:00,299.05,299.32,298.59,299.04,23366.0,299.05,299.32,298.59,299.04,23366.0
2022-10-06 13:00:00,298.98,299.95,297.99,299.75,54882.0,298.98,299.95,297.99,299.75,54882.0
2022-10-06 13:30:00,299.75,300.66,299.14,300.61,29211.0,299.75,300.66,299.14,300.61,29211.0
2022-10-06 14:00:00,300.44,300.66,299.56,299.66,16959.0,300.44,300.66,299.56,299.66,16959.0
2022-10-06 14:30:00,299.68,299.92,297.88,298.26,28292.0,299.68,299.92,297.88,298.26,28292.0
2022-10-06 15:00:00,298.26,299.17,297.9,298.98,25431.0,298.26,299.17,297.9,298.98,25431.0
2022-10-06 15:30:00,299.0,299.84,298.31,298.74,112788.0,299.0,299.84,298.31,298.74,112788.0
2022-10-07 09:30:00,295.91,299.22,295.6,296.83,75708.0,295.91,299.22,295.6,296.83,75708.0
2022-10-07 10:00:00,297.02,298.84,296.18,298.38,49568.0,297.02,298.84,296.18,298.38,49568.0
2022-10-07 10:30:00,298.33,298.87,297.42,298.62,36305.0,298.33,298.87,297.42,298.62,36305.0
2022-10-07 11:00:00,298.71,300.05,298.31,299.16,77448.0,298.71,300.05,298.31,299.16,77448.0
2022-10-07 11:30:00,299.5,299.51,296.91,297.61,60299.0,299.5,299.51,296.91,297.61,60299.0
2022-10-07 12:00:00,297.57,298.45,297.15,298.38,16994.0,297.57,298.45,297.15,298.38,16994.0
2022-10-07 12:30:00,298.36,298.8,297.6,297.78,31348.0,298.36,298.8,297.6,297.78,31348.0
2022-10-07 13:00:00,297.57,298.4,297.26,298.16,17084.0,297.57,298.4,297.26,298.16,17084.0
2022-10-07 13:30:00,298.1,298.25,296.96,296.99,22139.0,298.1,298.25,296.96,296.99,22139.0
2022-10-07 14:00:00,296.86,297.31,295.23,295.25,60913.0,296.86,297.31,295.23,295.25,60913.0
2022-10-07 14:30:00,295.04,295.73,294.64,295.73,38378.0,295.04,295.73,294.64,295.73,38378.0
2022-10-07 15:00:00,295.78,296.0,293.14,293.2,47988.0,295.78,296.0,293.14,293.2,47988.0
2022-10-07 15:30:00,293.15,295.53,292.72,295.23,137815.0,293.15,295.53,292.72,295.23,137815.0
2022-10-10 09:30:00,295.45,296.59,293.56,295.69,39181.0,295.45,296.59,293.56,295.69,39181.0
2022-10-10 10:00:00,295.5,296.36,294.88,295.43,19095.0,295.5,296.36,294.88,295.43,19095.0
2022-10-10 10:30:00,295.46,295.55,291.64,292.49,29465.0,295.46,295.55,291.64,292.49,29465.0
2022-10-10 11:00:00,292.38,293.13,292.1,292.26,19353.0,292.38,293.13,292.1,292.26,19353.0
2022-10-10 11:30:00,292.22,293.12,291.5,292.88,20348.0,292.22,293.12,291.5,292.88,20348.0
2022-10-10 12:00:00,292.74,293.27,292.54,292.99,9296.0,292.74,293.27,292.54,292.99,9296.0
2022-10-10 12:30:00,293.0,294.74,292.99,294.12,14744.0,293.0,294.74,292.99,294.12,14744.0
2022-10-10 13:00:00,294.33,294.6,293.62,293.62,17959.0,294.33,294.6,293.62,293.62,17959.0
2022-10-10 13:30:00,293.63,296.38,293.36,295.69,27306.0,293.63,296.38,293.36,295.69,27306.0
2022-10-10 14:00:00,295.85,295.85,294.3,294.85,12076.0,295.85,295.85,294.3,294.85,12076.0
2022-10-10 14:30:00,294.74,295.58,294.37,294.9,16521.0,294.74,295.58,294.37,294.9,16521.0
2022-10-10 15:00:00,294.75,295.98,294.62,295.25,14419.0,294.75,295.98,294.62,295.25,14419.0
2022-10-10 15:30:00,295.32,295.67,294.04,294.45,52828.0,295.32,295.67,294.04,294.45,52828.0
2022-10-11 09:30:00,294.54,298.57,294.15,298.03,89659.0,294.54,298.57,294.15,298.03,89659.0
2022-10-11 10:00:00,297.89,298.1,294.88,295.03,64630.0,297.89,298.1,294.88,295.03,64630.0
2022-10-11 10:30:00,295.03,299.31,294.87,299.09,77578.0,295.03,299.31,294.87,299.09,77578.0
2022-10-11 11:00:00,299.1,300.14,297.07,297.64,40100.0,299.1,300.14,297.07,297.64,40100.0
2022-10-11 11:30:00,297.9,299.1,297.39,298.37,21728.0,297.9,299.1,297.39,298.37,21728.0
2022-10-11 12:00:00,298.19,298.84,298.07,298.38,13719.0,298.19,298.84,298.07,298.38,13719.0
2022-10-11 12:30:00,298.45,299.68,298.36,298.36,20606.0,298.45,299.68,298.36,298.36,20606.0
2022-10-11 13:00:00,298.58,298.97,297.38,297.58,24334.0,298.58,298.97,297.38,297.58,24334.0
2022-10-11 13:30:00,297.62,298.01,297.02,297.34,20688.0,297.62,298.01,297.02,297.34,20688.0
2022-10-11 14:00:00,297.19,297.53,296.69,297.45,25810.0,297.19,297.53,296.69,297.45,25810.0
2022-10-11 14:30:00,297.42,297.91,294.46,294.5,34164.0,297.42,297.91,294.46,294.5,34164.0
2022-10-11 15:00:00,294.51,294.78,292.96,293.63,29130.0,294.51,294.78,292.96,293.63,29130.0
2022-10-11 15:30:00,293.56,295.52,293.34,295.16,102460.0,293.56,295.52,293.34,295.16,102460.0
2022-10-12 09:30:00,295.45,295.64,292.0,294.14,42153.0,295.45,295.64,292.0,294.14,42153.0
2022-10-12 10:00:00,293.85,294.92,292.5,293.22,34940.0,293.85,294.92,292.5,293.22,34940.0
2022-10-12 10:30:00,293.34,293.47,292.13,292.65,27332.0,293.34,293.47,292.13,292.65,27332.0
2022-10-12 11:00:00,292.71,293.43,292.23,292.42,29904.0,292.71,293.43,292.23,292.42,29904.0
2022-10-12 11:30:00,292.38,292.73,291.4,292.52,25526.0,292.38,292.73,291.4,292.52,25526.0
2022-10-12 12:00:00,292.59,293.17,291.93,292.08,17569.0,292.59,293.17,291.93,292.08,17569.0
2022-10-12 12:30:00,292.08,292.22,291.16,292.22,15555.0,292.08,292.22,291.16,292.22,15555.0
2022-10-12 13:00:00,292.15,292.21,291.05,291.23,14535.0,292.15,292.21,291.05,291.23,14535.0
2022-10-12 13:30:00,290.97,290.99,290.41,290.71,12582.0,290.97,290.99,290.41,290.71,12582.0
2022-10-12 14:00:00,290.87,291.69,290.33,291.69,26092.0,290.87,291.69,290.33,291.69,26092.0
2022-10-12 14:30:00,291.66,291.73,290.97,291.07,13262.0,291.66,291.73,290.97,291.07,13262.0
2022-10-12 15:00:00,291.02,291.81,290.81,291.72,17266.0,291.02,291.81,290.81,291.72,17266.0
2022-10-12 15:30:00,291.6,291.73,289.91,290.04,85785.0,291.6,291.73,289.91,290.04,85785.0
2022-10-13 09:30:00,285.28,287.17,283.58,286.9,57806.0,285.28,287.17,283.58,286.9,57806.0
2022-10-13 10:00:00,286.72,286.81,285.08,285.75,34676.0,286.72,286.81,285.08,285.75,34676.0
2022-10-13 10:30:00,286.01,287.89,286.01,286.94,30152.0,286.01,287.89,286.01,286.94,30152.0
2022-10-13 11:00:00,287.04,293.28,287.03,292.5,35158.0,287.04,293.28,287.03,292.5,35158.0
2022-10-13 11:30:00,292.76,295.8,291.8,294.28,25423.0,292.76,295.8,291.8,294.28,25423.0
2022-10-13 12:00:00,294.41,295.17,293.67,293.67,18786.0,294.41,295.17,293.67,293.67,18786.0
2022-10-13 12:30:00,293.53,294.91,293.28,294.57,18248.0,293.53,294.91,293.28,294.57,18248.0
2022-10-13 13:00:00,294.52,296.27,294.52,296.07,18336.0,294.52,296.27,294.52,296.07,18336.0
2022-10-13 13:30:00,296.1,297.06,296.09,296.86,20734.0,296.1,297.06,296.09,296.86,20734.0
2022-10-13 14:00:00,296.72,296.91,295.42,295.55,14870.0,296.72,296.91,295.42,295.55,14870.0
2022-10-13 14:30:00,295.69,297.49,295.53,297.48,22033.0,295.69,297.49,295.53,297.48,22033.0
2022-10-13 15:00:00,297.14,297.9,296.7,296.95,26040.0,297.14,297.9,296.7,296.95,26040.0
2022-10-13 15:30:00,296.87,297.2,295.84,296.5,91300.0,296.87,297.2,295.84,296.5,91300.0
2022-10-14 09:30:00,298.07,300.94,297.0,298.42,44133.0,298.07,300.94,297.0,298.42,44133.0
2022-10-14 10:00:00,298.04,298.04,294.59,295.85,30050.0,298.04,298.04,294.59,295.85,30050.0
2022-10-14 10:30:00,295.81,296.78,294.18,295.28,28802.0,295.81,296.78,294.18,295.28,28802.0
2022-10-14 11:00:00,295.26,295.73,293.2,294.57,17749.0,295.26,295.73,293.2,294.57,17749.0
2022-10-14 11:30:00,294.8,295.12,293.62,293.62,14412.0,294.8,295.12,293.62,293.62,14412.0
2022-10-14 12:00:00,293.61,294.44,292.93,293.81,12653.0,293.61,294.44,292.93,293.81,12653.0
2022-10-14 12:30:00,293.94,294.79,293.61,294.0,19609.0,293.94,294.79,293.61,294.0,19609.0
2022-10-14 13:00:00,293.95,294.8,293.33,294.11,17015.0,293.95,294.8,293.33,294.11,17015.0
2022-10-14 13:30:00,294.01,295.24,293.89,295.14,16169.0,294.01,295.24,293.89,295.14,16169.0
2022-10-14 14:00:00,294.95,295.08,293.94,294.31,15709.0,294.95,295.08,293.94,294.31,15709.0
2022-10-14 14:30:00,294.15,294.38,293.67,294.38,14631.0,294.15,294.38,293.67,294.38,14631.0
2022-10-14 15:00:00,294.51,294.93,293.36,294.34,24943.0,294.51,294.93,293.36,294.34,24943.0
2022-10-14 15:30:00,294.3,294.69,292.7,293.21,130362.0,294.3,294.69,292.7,293.21,130362.0
2022-10-17 09:30:00,297.08,297.65,294.2,297.19,56598.0,297.08,297.65,294.2,297.19,56598.0
2022-10-17 10:00:00,297.64,298.35,296.66,297.6,32117.0,297.64,298.35,296.66,297.6,32117.0
2022-10-17 10:30:00,297.96,297.98,295.42,296.42,44085.0,297.96,297.98,295.42,296.42,44085.0
2022-10-17 11:00:00,296.74,296.88,295.87,296.41,16370.0,296.74,296.88,295.87,296.41,16370.0
2022-10-17 11:30:00,296.49,297.78,296.37,297.19,23617.0,296.49,297.78,296.37,297.19,23617.0
2022-10-17 12:00:00,297.37,297.81,295.82,296.0,15492.0,297.37,297.81,295.82,296.0,15492.0
2022-10-17 12:30:00,295.91,296.34,295.59,295.62,10556.0,295.91,296.34,295.59,295.62,10556.0
2022-10-17 13:00:00,295.7,295.91,295.12,295.22,9295.0,295.7,295.91,295.12,295.22,9295.0
2022-10-17 13:30:00,295.41,295.93,295.16,295.91,17464.0,295.41,295.93,295.16,295.91,17464.0
2022-10-17 14:00:00,296.23,296.42,295.04,295.34,14671.0,296.23,296.42,295.04,295.34,14671.0
2022-10-17 14:30:00,295.41,295.75,295.23,295.56,15837.0,295.41,295.75,295.23,295.56,15837.0
2022-10-17 15:00:00,295.55,295.95,295.13,295.95,24505.0,295.55,295.95,295.13,295.95,24505.0
2022-10-17 15:30:00,295.88,297.77,295.84,297.02,98377.0,295.88,297.77,295.84,297.02,98377.0
2022-10-18 09:30:00,300.21,303.29,300.21,301.42,71691.0,300.21,303.29,300.21,301.42,71691.0
2022-10-18 10:00:00,301.62,302.08,298.85,299.53,33260.0,301.62,302.08,298.85,299.53,33260.0
2022-10-18 10:30:00,299.81,299.96,298.04,298.22,29551.0,299.81,299.96,298.04,298.22,29551.0
2022-10-18 11:00:00,298.21,298.42,296.75,297.0,13801.0,298.21,298.42,296.75,297.0,13801.0
2022-10-18 11:30:00,297.0,297.69,296.46,297.4,15700.0,297.0,297.69,296.46,297.4,15700.0
2022-10-18 12:00:00,297.26,298.85,296.86,298.3,13896.0,297.26,298.85,296.86,298.3,13896.0
2022-10-18 12:30:00,298.31,299.68,297.82,299.08,19699.0,298.31,299.68,297.82,299.08,19699.0
2022-10-18 13:00:00,298.89,299.97,298.1,299.97,21298.0,298.89,299.97,298.1,299.97,21298.0
2022-10-18 13:30:00,299.97,300.44,298.51,299.86,37412.0,299.97,300.44,298.51,299.86,37412.0
2022-10-18 14:00:00,299.73,300.03,298.35,299.58,80624.0,299.73,300.03,298.35,299.58,80624.0
2022-10-18 14:30:00,299.73,299.93,297.73,298.59,38619.0,299.73,299.93,297.73,298.59,38619.0
2022-10-18 15:00:00,298.4,298.58,297.54,298.18,21190.0,298.4,298.58,297.54,298.18,21190.0
2022-10-18 15:30:00,298.1,300.41,298.1,300.34,70429.0,298.1,300.41,298.1,300.34,70429.0
2022-10-19 09:30:00,299.0,299.58,295.22,296.13,30811.0,299.0,299.58,295.22,296.13,30811.0
2022-10-19 10:00:00,296.14,296.87,295.3,296.29,27041.0,296.14,296.87,295.3,296.29,27041.0
2022-10-19 10:30:00,296.13,296.17,294.83,294.97,19033.0,296.13,296.17,294.83,294.97,19033.0
2022-10-19 11:00:00,295.29,295.64,293.45,293.6,22836.0,295.29,295.64,293.45,293.6,22836.0
2022-10-19 11:30:00,293.71,294.32,293.33,293.68,22109.0,293.71,294.32,293.33,293.68,22109.0
2022-10-19 12:00:00,293.71,293.71,292.4,293.36,18263.0,293.71,293.71,292.4,293.36,18263.0
2022-10-19 12:30:00,293.28,294.17,292.5,292.53,19741.0,293.28,294.17,292.5,292.53,19741.0
2022-10-19 13:00:00,292.59,292.78,291.1,291.28,44025.0,292.59,292.78,291.1,291.28,44025.0
2022-10-19 13:30:00,291.37,291.61,289.54,290.03,31057.0,291.37,291.61,289.54,290.03,31057.0
2022-10-19 14:00:00,290.11,290.99,289.95,290.27,38481.0,290.11,290.99,289.95,290.27,38481.0
2022-10-19 14:30:00,290.45,290.58,289.67,290.48,33471.0,290.45,290.58,289.67,290.48,33471.0
2022-10-19 15:00:00,290.58,291.15,290.4,290.61,16749.0,290.58,291.15,290.4,290.61,16749.0
2022-10-19 15:30:00,290.69,292.12,290.3,291.97,129575.0,290.69,292.12,290.3,291.97,129575.0
2022-10-20 09:30:00,292.03,293.53,291.15,292.55,54299.0,292.03,293.53,291.15,292.55,54299.0
2022-10-20 10:00:00,292.84,295.18,292.84,294.54,23352.0,292.84,295.18,292.84,294.54,23352.0
2022-10-20 10:30:00,294.9,295.55,294.22,295.19,18337.0,294.9,295.55,294.22,295.19,18337.0
2022-10-20 11:00:00,295.29,295.51,293.59,294.32,53218.0,295.29,295.51,293.59,294.32,53218.0
2022-10-20 11:30:00,294.38,295.06,293.59,293.59,15326.0,294.38,295.06,293.59,293.59,15326.0
2022-10-20 12:00:00,293.65,293.67,291.76,291.8,24241.0,293.65,293.67,291.76,291.8,24241.0
2022-10-20 12:30:00,291.76,292.92,291.65,292.92,24010.0,291.76,292.92,291.65,292.92,24010.0
2022-10-20 13:00:00,292.91,292.91,291.42,291.66,15756.0,292.91,292.91,291.42,291.66,15756.0
2022-10-20 13:30:00,291.5,291.51,289.71,290.3,24735.0,291.5,291.51,289.71,290.3,24735.0
2022-10-20 14:00:00,290.31,290.55,289.82,290.15,28790.0,290.31,290.55,289.82,290.15,28790.0
2022-10-20 14:30:00,290.15,290.93,290.07,290.32,20552.0,290.15,290.93,290.07,290.32,20552.0
2022-10-20 15:00:00,290.36,291.02,289.29,289.57,37730.0,290.36,291.02,289.29,289.57,37730.0
2022-10-20 15:30:00,289.67,290.65,289.18,290.13,96698.0,289.67,290.65,289.18,290.13,96698.0
2022-10-21 09:30:00,290.05,293.52,287.96,293.52,121411.0,290.05,293.52,287.96,293.52,121411.0
2022-10-21 10:00:00,293.55,295.51,292.88,292.93,66065.0,293.55,295.51,292.88,292.93,66065.0
2022-10-21 10:30:00,292.84,294.97,292.35,294.17,30404.0,292.84,294.97,292.35,294.17,30404.0
2022-10-21 11:00:00,294.26,295.21,293.43,294.69,21776.0,294.26,295.21,293.43,294.69,21776.0
2022-10-21 11:30:00,294.44,296.58,294.2,296.58,24877.0,294.44,296.58,294.2,296.58,24877.0
2022-10-21 12:00:00,296.56,297.1,295.29,295.37,32114.0,296.56,297.1,295.29,295.37,32114.0
2022-10-21 12:30:00,295.39,297.87,295.33,297.52,30231.0,295.39,297.87,295.33,297.52,30231.0
2022-10-21 13:00:00,297.53,297.84,296.44,296.44,32647.0,297.53,297.84,296.44,296.44,32647.0
2022-10-21 13:30:00,296.48,297.46,296.15,296.58,27972.0,296.48,297.46,296.15,296.58,27972.0
2022-10-21 14:00:00,296.68,297.66,296.32,297.43,50104.0,296.68,297.66,296.32,297.43,50104.0
2022-10-21 14:30:00,297.39,297.84,297.02,297.73,27970.0,297.39,297.84,297.02,297.73,27970.0
2022-10-21 15:00:00,297.81,299.24,297.45,299.16,46768.0,297.81,299.24,297.45,299.16,46768.0
2022-10-21 15:30:00,299.07,300.14,298.64,300.0,260032.0,299.07,300.14,298.64,300.0,260032.0
2022-10-24 09:30:00,302.74,309.73,302.5,309.08,168210.0,302.74,309.73,302.5,309.08,168210.0
2022-10-24 10:00:00,308.94,308.99,306.68,308.27,91901.0,308.94,308.99,306.68,308.27,91901.0
2022-10-24 10:30:00,308.08,310.72,308.06,310.42,92578.0,308.08,310.72,308.06,310.42,92578.0
2022-10-24 11:00:00,310.12,311.1,309.52,309.57,150791.0,310.12,311.1,309.52,309.57,150791.0
2022-10-24 11:30:00,309.53,309.72,307.27,308.05,84843.0,309.53,309.72,307.27,308.05,84843.0
2022-10-24 12:00:00,307.97,310.32,307.38,309.7,47350.0,307.97,310.32,307.38,309.7,47350.0
2022-10-24 12:30:00,309.77,309.84,308.76,309.33,23236.0,309.77,309.84,308.76,309.33,23236.0
2022-10-24 13:00:00,309.39,310.19,308.23,309.0,21910.0,309.39,310.19,308.23,309.0,21910.0
2022-10-24 13:30:00,308.87,309.14,308.39,308.94,22075.0,308.87,309.14,308.39,308.94,22075.0
2022-10-24 14:00:00,308.8,309.6,308.8,309.23,24218.0,308.8,309.6,308.8,309.23,24218.0
2022-10-24 14:30:00,309.16,310.35,309.15,310.16,56943.0,309.16,310.35,309.15,310.16,56943.0
2022-10-24 15:00:00,310.29,312.0,310.29,311.19,81322.0,310.29,312.0,310.29,311.19,81322.0
2022-10-24 15:30:00,311.2,312.27,310.05,310.56,178583.0,311.2,312.27,310.05,310.56,178583.0
2022-10-25 09:30:00,312.0,312.79,308.89,311.79,106913.0,312.0,312.79,308.89,311.79,106913.0
2022-10-25 10:00:00,311.39,313.99,310.47,313.5,70444.0,311.39,313.99,310.47,313.5,70444.0
2022-10-25 10:30:00,313.75,314.54,312.67,314.54,52362.0,313.75,314.54,312.67,314.54,52362.0
2022-10-25 11:00:00,314.6,315.37,313.49,313.71,38388.0,314.6,315.37,313.49,313.71,38388.0
2022-10-25 11:30:00,313.23,313.76,312.07,312.97,24994.0,313.23,313.76,312.07,312.97,24994.0
2022-10-25 12:00:00,312.97,312.97,310.7,310.84,53844.0,312.97,312.97,310.7,310.84,53844.0
2022-10-25 12:30:00,310.71,311.24,310.14,310.95,24325.0,310.71,311.24,310.14,310.95,24325.0
2022-10-25 13:00:00,311.06,311.08,310.0,310.22,21899.0,311.06,311.08,310.0,310.22,21899.0
2022-10-25 13:30:00,310.23,311.54,309.46,311.33,30062.0,310.23,311.54,309.46,311.33,30062.0
2022-10-25 14:00:00,311.49,312.17,310.9,310.93,42674.0,311.49,312.17,310.9,310.93,42674.0
2022-10-25 14:30:00,310.91,311.25,308.15,309.09,114032.0,310.91,311.25,308.15,309.09,114032.0
2022-10-25 15:00:00,309.1,309.59,308.62,309.01,109722.0,309.1,309.59,308.62,309.01,109722.0
2022-10-25 15:30:00,309.02,309.93,308.7,309.21,247532.0,309.02,309.93,308.7,309.21,247532.0
2022-10-26 09:30:00,312.54,314.55,311.02,313.17,67214.0,312.54,314.55,311.02,313.17,67214.0
2022-10-26 10:00:00,313.6,316.1,313.6,315.53,45975.0,313.6,316.1,313.6,315.53,45975.0
2022-10-26 10:30:00,315.38,316.48,314.6,315.36,26844.0,315.38,316.48,314.6,315.36,26844.0
2022-10-26 11:00:00,315.11,316.01,314.07,314.68,37159.0,315.11,316.01,314.07,314.68,37159.0
2022-10-26 11:30:00,314.49,315.93,314.21,314.62,41702.0,314.49,315.93,314.21,314.62,41702.0
2022-10-26 12:00:00,314.65,314.85,313.27,313.72,39171.0,314.65,314.85,313.27,313.72,39171.0
2022-10-26 12:30:00,313.78,314.06,312.59,313.12,49012.0,313.78,314.06,312.59,313.12,49012.0
2022-10-26 13:00:00,312.98,313.0,311.37,311.49,32958.0,312.98,313.0,311.37,311.49,32958.0
2022-10-26 13:30:00,311.56,311.74,311.03,311.44,34527.0,311.56,311.74,311.03,311.44,34527.0
2022-10-26 14:00:00,311.45,311.68,310.95,311.18,20597.0,311.45,311.68,310.95,311.18,20597.0
2022-10-26 14:30:00,311.15,311.15,309.47,309.94,30330.0,311.15,311.15,309.47,309.94,30330.0
2022-10-26 15:00:00,309.81,311.43,309.42,310.94,54820.0,309.81,311.43,309.42,310.94,54820.0
2022-10-26 15:30:00,311.02,312.35,310.63,311.17,132865.0,311.02,312.35,310.63,311.17,132865.0
2022-10-27 09:30:00,310.71,311.5,294.47,295.85,329741.0,310.71,311.5,294.47,295.85,329741.0
2022-10-27 10:00:00,295.85,297.9,290.37,295.46,165530.0,295.85,297.9,290.37,295.46,165530.0
2022-10-27 10:30:00,295.51,295.51,290.23,290.23,158748.0,295.51,295.51,290.23,290.23,158748.0
2022-10-27 11:00:00,290.22,292.0,289.02,291.4,168421.0,290.22,292.0,289.02,291.4,168421.0
2022-10-27 11:30:00,291.33,291.33,288.0,288.03,133416.0,291.33,291.33,288.0,288.03,133416.0
2022-10-27 12:00:00,288.29,288.53,287.51,288.06,277480.0,288.29,288.53,287.51,288.06,277480.0
2022-10-27 12:30:00,287.96,288.35,287.68,287.96,161624.0,287.96,288.35,287.68,287.96,161624.0
2022-10-27 13:00:00,288.01,288.34,287.5,287.95,172190.0,288.01,288.34,287.5,287.95,172190.0
2022-10-27 13:30:00,287.86,288.16,287.79,287.89,85734.0,287.86,288.16,287.79,287.89,85734.0
2022-10-27 14:00:00,287.97,289.38,287.79,288.95,114204.0,287.97,289.38,287.79,288.95,114204.0
2022-10-27 14:30:00,288.94,289.25,288.48,288.92,142343.0,288.94,289.25,288.48,288.92,142343.0
2022-10-27 15:00:00,288.92,292.49,288.74,291.16,184459.0,288.92,292.49,288.74,291.16,184459.0
2022-10-27 15:30:00,291.09,291.51,287.2,288.23,398972.0,291.09,291.51,287.2,288.23,398972.0
2022-10-28 09:30:00,302.0,303.0,294.31,299.2,333612.0,302.0,303.0,294.31,299.2,333612.0
2022-10-28 10:00:00,299.67,300.5,295.01,296.67,100596.0,299.67,300.5,295.01,296.67,100596.0
2022-10-28 10:30:00,296.69,298.72,296.42,297.51,73246.0,296.69,298.72,296.42,297.51,73246.0
2022-10-28 11:00:00,297.56,299.73,294.31,298.84,116567.0,297.56,299.73,294.31,298.84,116567.0
2022-10-28 11:30:00,298.72,300.69,298.67,300.51,80434.0,298.72,300.69,298.67,300.51,80434.0
2022-10-28 12:00:00,300.51,303.84,300.17,303.38,98632.0,300.51,303.84,300.17,303.38,98632.0
2022-10-28 12:30:00,303.37,305.76,303.0,305.64,95162.0,303.37,305.76,303.0,305.64,95162.0
2022-10-28 13:00:00,305.77,309.23,305.6,307.63,171538.0,305.77,309.23,305.6,307.63,171538.0
2022-10-28 13:30:00,307.54,309.47,306.42,307.97,109613.0,307.54,309.47,306.42,307.97,109613.0
2022-10-28 14:00:00,308.04,308.75,307.28,308.07,87435.0,308.04,308.75,307.28,308.07,87435.0
2022-10-28 14:30:00,308.32,310.7,308.14,310.01,138442.0,308.32,310.7,308.14,310.01,138442.0
2022-10-28 15:00:00,309.94,311.5,309.54,311.32,98257.0,309.94,311.5,309.54,311.32,98257.0
2022-10-28 15:30:00,311.31,314.49,311.21,313.88,436095.0,311.31,314.49,311.21,313.88,436095.0
2022-10-31 09:30:00,310.35,312.2,308.41,309.78,106397.0,310.35,312.2,308.41,309.78,106397.0
2022-10-31 10:00:00,309.59,312.46,308.77,310.99,57365.0,309.59,312.46,308.77,310.99,57365.0
2022-10-31 10:30:00,310.77,312.11,309.44,310.91,37613.0,310.77,312.11,309.44,310.91,37613.0
2022-10-31 11:00:00,310.88,314.09,310.87,312.64,36646.0,310.88,314.09,310.87,312.64,36646.0
2022-10-31 11:30:00,312.62,313.31,311.29,311.62,23883.0,312.62,313.31,311.29,311.62,23883.0
2022-10-31 12:00:00,311.77,312.21,310.22,311.3,43337.0,311.77,312.21,310.22,311.3,43337.0
2022-10-31 12:30:00,311.11,311.3,309.64,310.15,34148.0,311.11,311.3,309.64,310.15,34148.0
2022-10-31 13:00:00,310.04,310.07,309.27,309.93,23054.0,310.04,310.07,309.27,309.93,23054.0
2022-10-31 13:30:00,309.85,310.75,309.71,310.0,20889.0,309.85,310.75,309.71,310.0,20889.0
2022-10-31 14:00:00,310.07,311.0,309.34,310.71,27810.0,310.07,311.0,309.34,310.71,27810.0
2022-10-31 14:30:00,310.73,311.81,310.32,310.48,27751.0,310.73,311.81,310.32,310.48,27751.0
2022-10-31 15:00:00,310.57,311.59,309.29,311.41,53422.0,310.57,311.59,309.29,311.41,53422.0
2022-10-31 15:30:00,311.33,312.64,310.94,312.01,200011.0,311.33,312.64,310.94,312.01,200011.0
2022-11-01 09:30:00,312.44,314.47,309.59,313.16,59688.0,312.44,314.47,309.59,313.16,59688.0
2022-11-01 10:00:00,312.8,313.69,311.43,313.57,28110.0,312.8,313.69,311.43,313.57,28110.0
2022-11-01 10:30:00,313.19,314.61,311.58,311.83,38546.0,313.19,314.61,311.58,311.83,38546.0
2022-11-01 11:00:00,312.0,312.76,310.43,311.63,62304.0,312.0,312.76,310.43,311.63,62304.0
2022-11-01 11:30:00,311.64,313.6,311.34,313.52,21155.0,311.64,313.6,311.34,313.52,21155.0
2022-11-01 12:00:00,313.39,315.72,313.28,315.0,29381.0,313.39,315.72,313.28,315.0,29381.0
2022-11-01 12:30:00,315.07,315.31,313.48,313.7,23419.0,315.07,315.31,313.48,313.7,23419.0
2022-11-01 13:00:00,313.78,316.09,313.11,315.52,32568.0,313.78,316.09,313.11,315.52,32568.0
2022-11-01 13:30:00,315.49,315.59,314.29,314.69,14464.0,315.49,315.59,314.29,314.69,14464.0
2022-11-01 14:00:00,314.79,315.36,314.49,315.23,30187.0,314.79,315.36,314.49,315.23,30187.0
2022-11-01 14:30:00,315.25,315.36,314.31,315.07,37471.0,315.25,315.36,314.31,315.07,37471.0
2022-11-01 15:00:00,315.08,315.88,314.81,315.12,32606.0,315.08,315.88,314.81,315.12,32606.0
2022-11-01 15:30:00,315.04,315.21,314.19,314.19,96053.0,315.04,315.21,314.19,314.19,96053.0
2022-11-02 09:30:00,314.47,315.94,310.18,311.54,42143.0,314.47,315.94,310.18,311.54,42143.0
2022-11-02 10:00:00,311.61,313.76,311.46,312.5,56010.0,311.61,313.76,311.46,312.5,56010.0
2022-11-02 10:30:00,312.49,313.52,311.72,313.07,23805.0,312.49,313.52,311.72,313.07,23805.0
2022-11-02 11:00:00,313.21,313.41,311.04,311.51,45701.0,313.21,313.41,311.04,311.51,45701.0
2022-11-02 11:30:00,311.54,312.98,311.05,312.5,32733.0,311.54,312.98,311.05,312.5,32733.0
2022-11-02 12:00:00,312.48,314.13,312.48,313.97,19260.0,312.48,314.13,312.48,313.97,19260.0
2022-11-02 12:30:00,314.02,314.47,312.58,314.06,20947.0,314.02,314.47,312.58,314.06,20947.0
2022-11-02 13:00:00,314.05,314.05,312.79,313.04,13341.0,314.05,314.05,312.79,313.04,13341.0
2022-11-02 13:30:00,313.04,314.57,312.8,314.22,17823.0,313.04,314.57,312.8,314.22,17823.0
2022-11-02 14:00:00,314.46,318.2,313.8,318.2,89145.0,314.46,318.2,313.8,318.2,89145.0
2022-11-02 14:30:00,318.22,318.38,310.76,311.31,76184.0,318.22,318.38,310.76,311.31,76184.0
2022-11-02 15:00:00,311.35,313.41,309.44,309.97,78499.0,311.35,313.41,309.44,309.97,78499.0
2022-11-02 15:30:00,310.0,310.9,309.76,309.96,200373.0,310.0,310.9,309.76,309.96,200373.0
2022-11-03 09:30:00,307.4,310.84,305.06,310.84,80375.0,307.4,310.84,305.06,310.84,80375.0
2022-11-03 10:00:00,311.59,312.91,309.16,312.65,27793.0,311.59,312.91,309.16,312.65,27793.0
2022-11-03 10:30:00,312.41,313.35,311.46,311.95,23101.0,312.41,313.35,311.46,311.95,23101.0
2022-11-03 11:00:00,312.15,312.49,311.01,311.58,26443.0,312.15,312.49,311.01,311.58,26443.0
2022-11-03 11:30:00,311.58,312.84,311.09,311.79,20727.0,311.58,312.84,311.09,311.79,20727.0
2022-11-03 12:00:00,311.99,313.34,311.84,313.17,15005.0,311.99,313.34,311.84,313.17,15005.0
2022-11-03 12:30:00,312.92,313.44,312.47,313.24,12228.0,312.92,313.44,312.47,313.24,12228.0
2022-11-03 13:00:00,313.41,313.41,312.37,312.88,11272.0,313.41,313.41,312.37,312.88,11272.0
2022-11-03 13:30:00,312.79,313.04,311.53,311.56,15915.0,312.79,313.04,311.53,311.56,15915.0
2022-11-03 14:00:00,311.7,312.96,311.5,312.7,24662.0,311.7,312.96,311.5,312.7,24662.0
2022-11-03 14:30:00,312.75,313.64,312.57,313.51,23615.0,312.75,313.64,312.57,313.51,23615.0
2022-11-03 15:00:00,313.43,313.48,312.27,313.44,20584.0,313.43,313.48,312.27,313.44,20584.0
2022-11-03 15:30:00,313.52,313.56,311.05,311.2,93822.0,313.52,313.56,311.05,311.2,93822.0
2022-11-04 09:30:00,311.63,312.6,308.26,310.28,31147.0,311.63,312.6,308.26,310.28,31147.0
2022-11-04 10:00:00,310.27,310.89,309.13,309.59,65070.0,310.27,310.89,309.13,309.59,65070.0
2022-11-04 10:30:00,309.65,310.14,307.7,308.6,53093.0,309.65,310.14,307.7,308.6,53093.0
2022-11-04 11:00:00,308.7,311.2,308.49,309.46,37408.0,308.7,311.2,308.49,309.46,37408.0
2022-11-04 11:30:00,309.38,310.12,307.26,307.44,35510.0,309.38,310.12,307.26,307.44,35510.0
2022-11-04 12:00:00,307.44,308.1,305.78,308.0,20500.0,307.44,308.1,305.78,308.0,20500.0
2022-11-04 12:30:00,307.87,308.26,306.94,307.47,20887.0,307.87,308.26,306.94,307.47,20887.0
2022-11-04 13:00:00,307.27,308.15,306.46,306.68,38576.0,307.27,308.15,306.46,306.68,38576.0
2022-11-04 13:30:00,306.35,306.51,304.52,305.07,30386.0,306.35,306.51,304.52,305.07,30386.0
2022-11-04 14:00:00,305.08,305.29,304.04,305.08,17855.0,305.08,305.29,304.04,305.08,17855.0
2022-11-04 14:30:00,305.06,306.5,304.6,305.98,23364.0,305.06,306.5,304.6,305.98,23364.0
2022-11-04 15:00:00,306.02,307.72,305.96,306.87,23732.0,306.02,307.72,305.96,306.87,23732.0
2022-11-04 15:30:00,306.79,309.0,306.57,308.75,116364.0,306.79,309.0,306.57,308.75,116364.0
2022-11-07 09:30:00,305.36,308.8,303.82,304.46,74445.0,305.36,308.8,303.82,304.46,74445.0
2022-11-07 10:00:00,304.41,306.09,301.26,301.95,51972.0,304.41,306.09,301.26,301.95,51972.0
2022-11-07 10:30:00,302.01,302.22,300.81,301.09,84450.0,302.01,302.22,300.81,301.09,84450.0
2022-11-07 11:00:00,300.95,300.95,298.53,300.66,61437.0,300.95,300.95,298.53,300.66,61437.0
2022-11-07 11:30:00,300.57,300.97,299.27,300.08,63629.0,300.57,300.97,299.27,300.08,63629.0
2022-11-07 12:00:00,300.16,301.4,299.08,301.2,27920.0,300.16,301.4,299.08,301.2,27920.0
2022-11-07 12:30:00,301.46,302.08,301.14,302.05,33974.0,301.46,302.08,301.14,302.05,33974.0
2022-11-07 13:00:00,302.2,303.0,301.64,301.96,31120.0,302.2,303.0,301.64,301.96,31120.0
2022-11-07 13:30:00,301.87,302.08,300.5,301.59,30195.0,301.87,302.08,300.5,301.59,30195.0
2022-11-07 14:00:00,301.54,304.37,301.54,304.29,34174.0,301.54,304.37,301.54,304.29,34174.0
2022-11-07 14:30:00,304.37,304.84,303.54,303.6,34478.0,304.37,304.84,303.54,303.6,34478.0
2022-11-07 15:00:00,303.65,305.25,303.53,304.81,38027.0,303.65,305.25,303.53,304.81,38027.0
2022-11-07 15:30:00,305.0,305.45,302.74,303.19,145339.0,305.0,305.45,302.74,303.19,145339.0
2022-11-08 09:30:00,303.09,306.32,300.31,306.25,59580.0,303.09,306.32,300.31,306.25,59580.0
2022-11-08 10:00:00,306.25,309.39,305.44,308.2,48632.0,306.25,309.39,305.44,308.2,48632.0
2022-11-08 10:30:00,308.31,309.93,307.92,308.62,38120.0,308.31,309.93,307.92,308.62,38120.0
2022-11-08 11:00:00,308.58,309.94,307.79,308.02,43877.0,308.58,309.94,307.79,308.02,43877.0
2022-11-08 11:30:00,308.2,310.15,308.18,309.08,32235.0,308.2,310.15,308.18,309.08,32235.0
2022-11-08 12:00:00,309.17,310.55,309.12,310.2,25992.0,309.17,310.55,309.12,310.2,25992.0
2022-11-08 12:30:00,310.34,311.12,310.28,310.88,25124.0,310.34,311.12,310.28,310.88,25124.0
2022-11-08 13:00:00,310.89,311.68,308.26,308.41,28442.0,310.89,311.68,308.26,308.41,28442.0
2022-11-08 13:30:00,308.24,308.46,305.34,305.53,45172.0,308.24,308.46,305.34,305.53,45172.0
2022-11-08 14:00:00,305.41,305.85,303.4,303.72,35397.0,305.41,305.85,303.4,303.72,35397.0
2022-11-08 14:30:00,303.72,305.4,302.93,304.87,48051.0,303.72,305.4,302.93,304.87,48051.0
2022-11-08 15:00:00,304.73,306.08,304.37,306.0,49532.0,304.73,306.08,304.37,306.0,49532.0
2022-11-08 15:30:00,306.03,307.47,306.03,306.48,147182.0,306.03,307.47,306.03,306.48,147182.0
2022-11-09 09:30:00,306.5,309.77,305.6,309.02,55443.0,306.5,309.77,305.6,309.02,55443.0
2022-11-09 10:00:00,308.88,312.15,308.8,310.97,37544.0,308.88,312.15,308.8,310.97,37544.0
2022-11-09 10:30:00,311.04,311.63,309.51,311.11,25616.0,311.04,311.63,309.51,311.11,25616.0
2022-11-09 11:00:00,310.96,311.98,310.07,310.8,39318.0,310.96,311.98,310.07,310.8,39318.0
2022-11-09 11:30:00,310.72,311.0,309.65,309.8,34126.0,310.72,311.0,309.65,309.8,34126.0
2022-11-09 12:00:00,309.75,310.96,309.27,310.6,22380.0,309.75,310.96,309.27,310.6,22380.0
2022-11-09 12:30:00,310.55,311.0,309.46,310.94,17135.0,310.55,311.0,309.46,310.94,17135.0
2022-11-09 13:00:00,310.88,311.39,310.18,310.6,26985.0,310.88,311.39,310.18,310.6,26985.0
2022-11-09 13:30:00,310.62,311.99,309.7,311.19,59873.0,310.62,311.99,309.7,311.19,59873.0
2022-11-09 14:00:00,311.25,311.27,309.8,310.09,54829.0,311.25,311.27,309.8,310.09,54829.0
2022-11-09 14:30:00,310.06,310.67,309.67,310.1,63762.0,310.06,310.67,309.67,310.1,63762.0
2022-11-09 15:00:00,310.19,310.5,309.25,309.76,51946.0,310.19,310.5,309.25,309.76,51946.0
2022-11-09 15:30:00,309.74,309.93,308.82,309.34,153071.0,309.74,309.93,308.82,309.34,153071.0
2022-11-10 09:30:00,315.12,316.18,308.8,312.02,103852.0,315.12,316.18,308.8,312.02,103852.0
2022-11-10 10:00:00,312.28,312.63,309.14,309.36,64180.0,312.28,312.63,309.14,309.36,64180.0
2022-11-10 10:30:00,309.25,309.33,304.89,305.28,114462.0,309.25,309.33,304.89,305.28,114462.0
2022-11-10 11:00:00,305.31,306.24,304.76,305.05,100045.0,305.31,306.24,304.76,305.05,100045.0
2022-11-10 11:30:00,305.18,308.16,305.14,306.72,74610.0,305.18,308.16,305.14,306.72,74610.0
2022-11-10 12:00:00,306.69,306.7,305.13,305.56,59456.0,306.69,306.7,305.13,305.56,59456.0
2022-11-10 12:30:00,305.44,305.44,302.73,303.06,54744.0,305.44,305.44,302.73,303.06,54744.0
2022-11-10 13:00:00,303.23,305.61,302.8,305.0,90371.0,303.23,305.61,302.8,305.0,90371.0
2022-11-10 13:30:00,305.0,306.66,304.29,306.45,87228.0,305.0,306.66,304.29,306.45,87228.0
2022-11-10 14:00:00,306.45,306.9,304.6,306.54,64678.0,306.45,306.9,304.6,306.54,64678.0
2022-11-10 14:30:00,306.43,308.83,306.13,308.83,45502.0,306.43,308.83,306.13,308.83,45502.0
2022-11-10 15:00:00,308.79,310.34,308.75,310.07,34776.0,308.79,310.34,308.75,310.07,34776.0
2022-11-10 15:30:00,310.26,312.08,309.36,310.81,198247.0,310.26,312.08,309.36,310.81,198247.0
2022-11-11 09:30:00,308.89,309.8,295.17,296.67,185893.0,308.89,309.8,295.17,296.67,185893.0
2022-11-11 10:00:00,296.66,300.5,295.7,296.0,135087.0,296.66,300.5,295.7,296.0,135087.0
2022-11-11 10:30:00,295.86,298.33,290.5,291.42,126583.0,295.86,298.33,290.5,291.42,126583.0
2022-11-11 11:00:00,291.38,292.35,289.01,289.53,129876.0,291.38,292.35,289.01,289.53,129876.0
2022-11-11 11:30:00,289.35,293.06,288.83,291.87,80532.0,289.35,293.06,288.83,291.87,80532.0
2022-11-11 12:00:00,291.67,294.0,291.13,293.57,52276.0,291.67,294.0,291.13,293.57,52276.0
2022-11-11 12:30:00,293.49,296.91,293.19,296.06,55871.0,293.49,296.91,293.19,296.06,55871.0
2022-11-11 13:00:00,296.19,299.63,296.19,299.63,46955.0,296.19,299.63,296.19,299.63,46955.0
2022-11-11 13:30:00,299.46,300.5,299.16,300.5,37658.0,299.46,300.5,299.16,300.5,37658.0
2022-11-11 14:00:00,300.33,301.73,299.82,301.66,54173.0,300.33,301.73,299.82,301.66,54173.0
2022-11-11 14:30:00,301.69,303.29,301.19,303.12,33003.0,301.69,303.29,301.19,303.12,33003.0
2022-11-11 15:00:00,303.13,303.78,301.89,303.78,55993.0,303.13,303.78,301.89,303.78,55993.0
2022-11-11 15:30:00,303.79,304.79,302.84,303.29,161378.0,303.79,304.79,302.84,303.29,161378.0
2022-11-14 09:30:00,305.11,310.73,303.87,307.64,112706.0,305.11,310.73,303.87,307.64,112706.0
2022-11-14 10:00:00,307.64,310.22,306.32,310.22,97809.0,307.64,310.22,306.32,310.22,97809.0
2022-11-14 10:30:00,310.25,310.87,308.94,309.11,65084.0,310.25,310.87,308.94,309.11,65084.0
2022-11-14 11:00:00,309.11,309.46,306.74,306.74,40942.0,309.11,309.46,306.74,306.74,40942.0
2022-11-14 11:30:00,306.76,308.88,306.39,307.9,43816.0,306.76,308.88,306.39,307.9,43816.0
2022-11-14 12:00:00,308.11,310.15,307.96,309.74,34070.0,308.11,310.15,307.96,309.74,34070.0
2022-11-14 12:30:00,309.71,311.52,309.63,310.17,34289.0,309.71,311.52,309.63,310.17,34289.0
2022-11-14 13:00:00,310.32,311.32,310.07,311.22,28092.0,310.32,311.32,310.07,311.22,28092.0
2022-11-14 13:30:00,311.25,311.57,310.05,310.52,27813.0,311.25,311.57,310.05,310.52,27813.0
2022-11-14 14:00:00,310.56,310.67,308.77,309.69,40690.0,310.56,310.67,308.77,309.69,40690.0
2022-11-14 14:30:00,309.79,310.45,309.48,309.68,35207.0,309.79,310.45,309.48,309.68,35207.0
2022-11-14 15:00:00,309.6,309.81,308.14,308.46,33767.0,309.6,309.81,308.14,308.46,33767.0
2022-11-14 15:30:00,308.57,309.11,305.5,306.1,145984.0,308.57,309.11,305.5,306.1,145984.0
2022-11-15 09:30:00,308.61,309.98,303.31,305.08,113203.0,308.61,309.98,303.31,305.08,113203.0
2022-11-15 10:00:00,305.1,305.1,301.52,304.19,49436.0,305.1,305.1,301.52,304.19,49436.0
2022-11-15 10:30:00,304.64,306.81,304.62,305.63,45149.0,304.64,306.81,304.62,305.63,45149.0
2022-11-15 11:00:00,305.59,305.79,304.44,304.81,41568.0,305.59,305.79,304.44,304.81,41568.0
2022-11-15 11:30:00,304.95,308.13,304.95,305.83,42256.0,304.95,308.13,304.95,305.83,42256.0
2022-11-15 12:00:00,305.82,305.84,303.47,303.49,33686.0,305.82,305.84,303.47,303.49,33686.0
2022-11-15 12:30:00,303.32,304.19,302.76,303.86,50441.0,303.32,304.19,302.76,303.86,50441.0
2022-11-15 13:00:00,303.8,304.28,300.66,300.94,33373.0,303.8,304.28,300.66,300.94,33373.0
2022-11-15 13:30:00,300.94,302.75,300.0,301.98,29036.0,300.94,302.75,300.0,301.98,29036.0
2022-11-15 14:00:00,302.27,303.35,301.15,303.04,33151.0,302.27,303.35,301.15,303.04,33151.0
2022-11-15 14:30:00,303.0,305.27,302.67,304.71,26550.0,303.0,305.27,302.67,304.71,26550.0
2022-11-15 15:00:00,304.7,306.32,304.64,305.9,35656.0,304.7,306.32,304.64,305.9,35656.0
2022-11-15 15:30:00,305.86,306.4,304.81,305.3,89153.0,305.86,306.4,304.81,305.3,89153.0
2022-11-16 09:30:00,306.55,308.75,305.84,307.51,49661.0,306.55,308.75,305.84,307.51,49661.0
2022-11-16 10:00:00,307.55,308.24,306.18,306.76,19420.0,307.55,308.24,306.18,306.76,19420.0
2022-11-16 10:30:00,306.52,307.53,306.22,306.89,14795.0,306.52,307.53,306.22,306.89,14795.0
2022-11-16 11:00:00,307.06,307.53,306.42,306.6,10772.0,307.06,307.53,306.42,306.6,10772.0
2022-11-16 11:30:00,306.12,306.62,305.45,306.1,12810.0,306.12,306.62,305.45,306.1,12810.0
2022-11-16 12:00:00,306.05,306.43,305.69,306.0,11819.0,306.05,306.43,305.69,306.0,11819.0
2022-11-16 12:30:00,305.91,307.74,305.68,306.75,18495.0,305.91,307.74,305.68,306.75,18495.0
2022-11-16 13:00:00,306.66,307.47,306.58,306.98,38096.0,306.66,307.47,306.58,306.98,38096.0
2022-11-16 13:30:00,307.06,307.6,306.42,306.54,9922.0,307.06,307.6,306.42,306.54,9922.0
2022-11-16 14:00:00,306.47,306.7,306.01,306.1,8952.0,306.47,306.7,306.01,306.1,8952.0
2022-11-16 14:30:00,306.07,306.26,305.43,306.21,10844.0,306.07,306.26,305.43,306.21,10844.0
2022-11-16 15:00:00,306.16,306.16,304.58,305.22,25614.0,306.16,306.16,304.58,305.22,25614.0
2022-11-16 15:30:00,305.0,307.03,304.8,305.49,113383.0,305.0,307.03,304.8,305.49,113383.0
2022-11-17 09:30:00,304.13,306.5,302.02,304.69,31189.0,304.13,306.5,302.02,304.69,31189.0
2022-11-17 10:00:00,304.63,305.73,303.77,305.61,19842.0,304.63,305.73,303.77,305.61,19842.0
2022-11-17 10:30:00,305.48,306.02,304.57,304.88,18750.0,305.48,306.02,304.57,304.88,18750.0
2022-11-17 11:00:00,305.06,307.4,305.06,306.92,25306.0,305.06,307.4,305.06,306.92,25306.0
2022-11-17 11:30:00,307.23,309.32,306.95,309.25,26698.0,307.23,309.32,306.95,309.25,26698.0
2022-11-17 12:00:00,309.38,311.4,309.17,311.32,33182.0,309.38,311.4,309.17,311.32,33182.0
2022-11-17 12:30:00,311.32,311.86,310.5,310.84,46598.0,311.32,311.86,310.5,310.84,46598.0
2022-11-17 13:00:00,310.98,311.87,310.72,311.28,21353.0,310.98,311.87,310.72,311.28,21353.0
2022-11-17 13:30:00,310.87,311.08,309.52,309.88,11961.0,310.87,311.08,309.52,309.88,11961.0
2022-11-17 14:00:00,309.73,310.91,309.66,310.42,23977.0,309.73,310.91,309.66,310.42,23977.0
2022-11-17 14:30:00,310.35,310.69,309.52,309.87,23561.0,310.35,310.69,309.52,309.87,23561.0
2022-11-17 15:00:00,309.7,309.93,307.67,308.91,29199.0,309.7,309.93,307.67,308.91,29199.0
2022-11-17 15:30:00,308.91,310.11,308.91,309.97,82899.0,308.91,310.11,308.91,309.97,82899.0
2022-11-18 09:30:00,311.62,314.49,311.13,313.01,84150.0,311.62,314.49,311.13,313.01,84150.0
2022-11-18 10:00:00,313.31,313.31,311.87,312.49,40259.0,313.31,313.31,311.87,312.49,40259.0
2022-11-18 10:30:00,312.64,314.19,312.52,313.2,34573.0,312.64,314.19,312.52,313.2,34573.0
2022-11-18 11:00:00,313.02,315.16,312.56,314.91,54328.0,313.02,315.16,312.56,314.91,54328.0
2022-11-18 11:30:00,315.0,315.14,313.87,314.19,19090.0,315.0,315.14,313.87,314.19,19090.0
2022-11-18 12:00:00,314.2,314.41,313.07,313.41,24203.0,314.2,314.41,313.07,313.41,24203.0
2022-11-18 12:30:00,313.47,313.64,312.65,313.13,14730.0,313.47,313.64,312.65,313.13,14730.0
2022-11-18 13:00:00,313.14,313.65,312.8,313.18,14117.0,313.14,313.65,312.8,313.18,14117.0
2022-11-18 13:30:00,313.65,313.72,312.36,312.77,11890.0,313.65,313.72,312.36,312.77,11890.0
2022-11-18 14:00:00,312.71,313.34,312.71,313.31,11576.0,312.71,313.34,312.71,313.31,11576.0
2022-11-18 14:30:00,313.67,314.0,312.85,313.65,23922.0,313.67,314.0,312.85,313.65,23922.0
2022-11-18 15:00:00,313.66,315.0,313.52,314.92,38644.0,313.66,315.0,313.52,314.92,38644.0
2022-11-18 15:30:00,314.87,315.54,313.81,314.64,169958.0,314.87,315.54,313.81,314.64,169958.0
2022-11-21 09:30:00,315.0,318.0,313.9,315.87,99229.0,315.0,318.0,313.9,315.87,99229.0
2022-11-21 10:00:00,315.86,316.96,315.05,315.35,34562.0,315.86,316.96,315.05,315.35,34562.0
2022-11-21 10:30:00,315.24,315.9,314.7,315.2,34191.0,315.24,315.9,314.7,315.2,34191.0
2022-11-21 11:00:00,315.06,315.06,314.05,314.73,27134.0,315.06,315.06,314.05,314.73,27134.0
2022-11-21 11:30:00,314.7,315.3,313.99,314.2,11638.0,314.7,315.3,313.99,314.2,11638.0
2022-11-21 12:00:00,314.18,314.82,314.09,314.58,8212.0,314.18,314.82,314.09,314.58,8212.0
2022-11-21 12:30:00,314.78,315.14,314.11,314.46,13122.0,314.78,315.14,314.11,314.46,13122.0
2022-11-21 13:00:00,314.49,315.64,314.49,315.47,23842.0,314.49,315.64,314.49,315.47,23842.0
2022-11-21 13:30:00,315.46,317.5,315.42,316.9,47094.0,315.46,317.5,315.42,316.9,47094.0
2022-11-21 14:00:00,316.85,317.14,316.19,316.36,19394.0,316.85,317.14,316.19,316.36,19394.0
2022-11-21 14:30:00,316.35,317.08,315.87,316.95,32303.0,316.35,317.08,315.87,316.95,32303.0
2022-11-21 15:00:00,317.04,317.5,316.52,316.98,31742.0,317.04,317.5,316.52,316.98,31742.0
2022-11-21 15:30:00,316.99,317.3,316.12,316.32,125351.0,316.99,317.3,316.12,316.32,125351.0
2022-11-22 09:30:00,317.35,317.85,313.82,314.63,57512.0,317.35,317.85,313.82,314.63,57512.0
2022-11-22 10:00:00,314.44,314.84,313.06,313.06,37173.0,314.44,314.84,313.06,313.06,37173.0
2022-11-22 10:30:00,313.19,316.83,313.19,316.83,48714.0,313.19,316.83,313.19,316.83,48714.0
2022-11-22 11:00:00,316.66,317.26,315.43,317.04,55909.0,316.66,317.26,315.43,317.04,55909.0
2022-11-22 11:30:00,317.04,318.81,316.88,318.81,40025.0,317.04,318.81,316.88,318.81,40025.0
2022-11-22 12:00:00,318.81,319.01,316.99,317.68,46215.0,318.81,319.01,316.99,317.68,46215.0
2022-11-22 12:30:00,317.71,318.67,317.59,318.21,45695.0,317.71,318.67,317.59,318.21,45695.0
2022-11-22 13:00:00,318.07,319.85,317.97,319.45,28773.0,318.07,319.85,317.97,319.45,28773.0
2022-11-22 13:30:00,319.62,319.82,318.46,318.46,52810.0,319.62,319.82,318.46,318.46,52810.0
2022-11-22 14:00:00,318.46,319.44,318.0,319.12,27295.0,318.46,319.44,318.0,319.12,27295.0
2022-11-22 14:30:00,319.22,320.35,318.77,320.2,37355.0,319.22,320.35,318.77,320.2,37355.0
2022-11-22 15:00:00,320.11,321.28,320.02,320.98,30055.0,320.11,321.28,320.02,320.98,30055.0
2022-11-22 15:30:00,320.99,322.26,320.91,321.25,195877.0,320.99,322.26,320.91,321.25,195877.0
2022-11-23 09:30:00,322.62,323.58,320.51,323.41,77466.0,322.62,323.58,320.51,323.41,77466.0
2022-11-23 10:00:00,323.41,323.61,319.25,319.38,62277.0,323.41,323.61,319.25,319.38,62277.0
2022-11-23 10:30:00,319.34,320.52,319.11,319.23,29411.0,319.34,320.52,319.11,319.23,29411.0
2022-11-23 11:00:00,319.25,320.71,319.01,319.5,34030.0,319.25,320.71,319.01,319.5,34030.0
2022-11-23 11:30:00,319.67,320.41,317.5,318.33,40083.0,319.67,320.41,317.5,318.33,40083.0
2022-11-23 12:00:00,318.49,319.12,317.72,318.09,21399.0,318.49,319.12,317.72,318.09,21399.0
2022-11-23 12:30:00,318.12,318.12,316.63,317.24,18736.0,318.12,318.12,316.63,317.24,18736.0
2022-11-23 13:00:00,317.28,318.3,317.25,318.3,15524.0,317.28,318.3,317.25,318.3,15524.0
2022-11-23 13:30:00,318.3,318.74,316.76,317.14,17846.0,318.3,318.74,316.76,317.14,17846.0
2022-11-23 14:00:00,317.2,318.54,317.14,318.23,25470.0,317.2,318.54,317.14,318.23,25470.0
2022-11-23 14:30:00,318.06,318.3,317.66,317.8,23819.0,318.06,318.3,317.66,317.8,23819.0
2022-11-23 15:00:00,317.79,317.79,316.88,316.99,30234.0,317.79,317.79,316.88,316.99,30234.0
2022-11-23 15:30:00,317.0,317.0,315.28,316.17,86412.0,317.0,317.0,315.28,316.17,86412.0
2022-11-25 09:30:00,315.17,317.03,312.01,313.31,55056.0,315.17,317.03,312.01,313.31,55056.0
2022-11-25 10:00:00,313.61,314.5,312.02,313.6,48040.0,313.61,314.5,312.02,313.6,48040.0
2022-11-25 10:30:00,313.35,314.58,313.31,313.71,23706.0,313.35,314.58,313.31,313.71,23706.0
2022-11-25 11:00:00,313.79,314.45,312.63,314.04,37458.0,313.79,314.45,312.63,314.04,37458.0
2022-11-25 11:30:00,314.21,315.23,312.69,312.78,48554.0,314.21,315.23,312.69,312.78,48554.0
2022-11-25 12:00:00,312.78,313.9,312.71,313.65,34953.0,312.78,313.9,312.71,313.65,34953.0
2022-11-25 12:30:00,313.83,313.83,312.38,312.99,69311.0,313.83,313.83,312.38,312.99,69311.0
2022-11-28 09:30:00,314.26,320.93,313.51,318.32,83699.0,314.26,320.93,313.51,318.32,83699.0
2022-11-28 10:00:00,318.45,319.37,317.33,317.91,31496.0,318.45,319.37,317.33,317.91,31496.0
2022-11-28 10:30:00,318.0,319.64,317.18,319.25,63366.0,318.0,319.64,317.18,319.25,63366.0
2022-11-28 11:00:00,319.0,319.15,317.51,318.31,27469.0,319.0,319.15,317.51,318.31,27469.0
2022-11-28 11:30:00,318.28,319.06,317.65,318.8,34339.0,318.28,319.06,317.65,318.8,34339.0
2022-11-28 12:00:00,318.77,319.61,317.49,319.38,32749.0,318.77,319.61,317.49,319.38,32749.0
2022-11-28 12:30:00,319.28,320.48,318.75,318.85,26582.0,319.28,320.48,318.75,318.85,26582.0
2022-11-28 13:00:00,319.03,319.28,318.32,318.49,17813.0,319.03,319.28,318.32,318.49,17813.0
2022-11-28 13:30:00,318.5,318.63,316.37,316.44,14478.0,318.5,318.63,316.37,316.44,14478.0
2022-11-28 14:00:00,316.44,316.7,315.82,315.96,10166.0,316.44,316.7,315.82,315.96,10166.0
2022-11-28 14:30:00,316.01,316.38,315.75,316.06,15617.0,316.01,316.38,315.75,316.06,15617.0
2022-11-28 15:00:00,316.09,316.13,315.1,315.19,29280.0,316.09,316.13,315.1,315.19,29280.0
2022-11-28 15:30:00,315.21,315.66,314.29,315.3,122630.0,315.21,315.66,314.29,315.3,122630.0
2022-11-29 09:30:00,315.69,315.7,312.47,313.78,43065.0,315.69,315.7,312.47,313.78,43065.0
2022-11-29 10:00:00,313.8,315.86,313.58,315.86,68269.0,313.8,315.86,313.58,315.86,68269.0
2022-11-29 10:30:00,315.94,316.35,314.58,314.85,69475.0,315.94,316.35,314.58,314.85,69475.0
2022-11-29 11:00:00,314.95,315.3,312.6,313.29,37387.0,314.95,315.3,312.6,313.29,37387.0
2022-11-29 11:30:00,313.05,314.12,312.79,313.45,47047.0,313.05,314.12,312.79,313.45,47047.0
2022-11-29 12:00:00,313.57,315.0,313.15,314.92,36352.0,313.57,315.0,313.15,314.92,36352.0
2022-11-29 12:30:00,314.92,315.84,314.57,315.29,38820.0,314.92,315.84,314.57,315.29,38820.0
2022-11-29 13:00:00,315.17,315.56,314.48,315.29,23338.0,315.17,315.56,314.48,315.29,23338.0
2022-11-29 13:30:00,315.1,316.44,315.1,316.28,26172.0,315.1,316.44,315.1,316.28,26172.0
2022-11-29 14:00:00,316.3,317.21,315.96,316.01,38611.0,316.3,317.21,315.96,316.01,38611.0
2022-11-29 14:30:00,315.91,316.88,315.63,316.82,35259.0,315.91,316.88,315.63,316.82,35259.0
2022-11-29 15:00:00,316.88,317.01,315.92,316.17,46995.0,316.88,317.01,315.92,316.17,46995.0
2022-11-29 15:30:00,316.13,316.48,315.08,316.46,111629.0,316.13,316.48,315.08,316.46,111629.0
2022-11-30 09:30:00,319.51,321.26,316.58,318.54,75084.0,319.51,321.26,316.58,318.54,75084.0
2022-11-30 10:00:00,318.56,319.95,317.84,317.84,42109.0,318.56,319.95,317.84,317.84,42109.0
2022-11-30 10:30:00,317.98,320.56,317.98,319.74,82661.0,317.98,320.56,317.98,319.74,82661.0
2022-11-30 11:00:00,319.64,319.91,316.63,317.34,33534.0,319.64,319.91,316.63,317.34,33534.0
2022-11-30 11:30:00,317.42,318.27,317.0,317.34,21956.0,317.42,318.27,317.0,317.34,21956.0
2022-11-30 12:00:00,317.34,317.51,315.01,315.07,25088.0,317.34,317.51,315.01,315.07,25088.0
2022-11-30 12:30:00,315.28,315.45,314.38,314.5,25410.0,315.28,315.45,314.38,314.5,25410.0
2022-11-30 13:00:00,314.39,315.7,314.39,314.95,22451.0,314.39,315.7,314.39,314.95,22451.0
2022-11-30 13:30:00,314.95,319.53,314.43,319.29,40750.0,314.95,319.53,314.43,319.29,40750.0
2022-11-30 14:00:00,319.43,321.87,319.35,321.5,51156.0,319.43,321.87,319.35,321.5,51156.0
2022-11-30 14:30:00,321.7,322.74,321.06,321.78,57499.0,321.7,322.74,321.06,321.78,57499.0
2022-11-30 15:00:00,321.83,322.63,321.3,321.82,56710.0,321.83,322.63,321.3,321.82,56710.0
2022-11-30 15:30:00,321.93,322.57,314.03,316.51,648482.0,321.93,322.57,314.03,316.51,648482.0
2022-12-01 09:30:00,318.55,319.13,315.37,316.59,86672.0,318.55,319.13,315.37,316.59,86672.0
2022-12-01 10:00:00,316.75,318.96,315.18,317.32,46022.0,316.75,318.96,315.18,317.32,46022.0
2022-12-01 10:30:00,317.08,318.64,316.07,318.62,33289.0,317.08,318.64,316.07,318.62,33289.0
2022-12-01 11:00:00,318.65,320.36,318.45,319.67,40075.0,318.65,320.36,318.45,319.67,40075.0
2022-12-01 11:30:00,319.55,320.36,319.23,319.51,29942.0,319.55,320.36,319.23,319.51,29942.0
2022-12-01 12:00:00,319.52,319.53,318.37,319.08,24422.0,319.52,319.53,318.37,319.08,24422.0
2022-12-01 12:30:00,319.08,320.05,319.08,319.72,17755.0,319.08,320.05,319.08,319.72,17755.0
2022-12-01 13:00:00,319.9,321.15,319.2,319.33,35159.0,319.9,321.15,319.2,319.33,35159.0
2022-12-01 13:30:00,319.47,319.81,318.93,319.19,25070.0,319.47,319.81,318.93,319.19,25070.0
2022-12-01 14:00:00,319.23,320.03,318.91,319.57,26885.0,319.23,320.03,318.91,319.57,26885.0
2022-12-01 14:30:00,319.7,320.5,319.43,320.39,18000.0,319.7,320.5,319.43,320.39,18000.0
2022-12-01 15:00:00,320.36,321.13,319.67,320.47,40359.0,320.36,321.13,319.67,320.47,40359.0
2022-12-01 15:30:00,320.47,321.53,320.01,320.73,168119.0,320.47,321.53,320.01,320.73,168119.0
2022-12-02 09:30:00,317.4,321.52,316.88,318.4,55060.0,317.4,321.52,316.88,318.4,55060.0
2022-12-02 10:00:00,318.4,318.85,317.06,317.63,28732.0,318.4,318.85,317.06,317.63,28732.0
2022-12-02 10:30:00,317.38,320.37,317.38,319.44,51678.0,317.38,320.37,317.38,319.44,51678.0
2022-12-02 11:00:00,319.23,319.23,317.0,317.59,23837.0,319.23,319.23,317.0,317.59,23837.0
2022-12-02 11:30:00,317.56,318.74,317.19,318.74,20679.0,317.56,318.74,317.19,318.74,20679.0
2022-12-02 12:00:00,318.49,320.31,318.4,320.25,20004.0,318.49,320.31,318.4,320.25,20004.0
2022-12-02 12:30:00,320.34,320.37,318.45,318.88,17378.0,320.34,320.37,318.45,318.88,17378.0
2022-12-02 13:00:00,318.88,319.01,318.0,318.32,15593.0,318.88,319.01,318.0,318.32,15593.0
2022-12-02 13:30:00,318.21,318.85,318.08,318.82,16008.0,318.21,318.85,318.08,318.82,16008.0
2022-12-02 14:00:00,318.91,320.15,318.74,319.6,26427.0,318.91,320.15,318.74,319.6,26427.0
2022-12-02 14:30:00,319.6,321.11,319.09,320.87,22236.0,319.6,321.11,319.09,320.87,22236.0
2022-12-02 15:00:00,320.97,322.45,320.78,321.51,41879.0,320.97,322.45,320.78,321.51,41879.0
2022-12-02 15:30:00,321.49,321.62,320.18,321.61,98229.0,321.49,321.62,320.18,321.61,98229.0
2022-12-05 09:30:00,318.85,319.69,316.3,316.65,63107.0,318.85,319.69,316.3,316.65,63107.0
2022-12-05 10:00:00,316.4,318.63,315.88,318.53,30871.0,316.4,318.63,315.88,318.53,30871.0
2022-12-05 10:30:00,318.6,319.38,318.03,318.55,12880.0,318.6,319.38,318.03,318.55,12880.0
2022-12-05 11:00:00,318.61,318.75,317.56,318.4,13831.0,318.61,318.75,317.56,318.4,13831.0
2022-12-05 11:30:00,318.49,318.58,317.36,317.65,17160.0,318.49,318.58,317.36,317.65,17160.0
2022-12-05 12:00:00,317.78,318.13,317.29,317.98,7549.0,317.78,318.13,317.29,317.98,7549.0
2022-12-05 12:30:00,317.76,318.12,317.31,318.1,10500.0,317.76,318.12,317.31,318.1,10500.0
2022-12-05 13:00:00,318.2,318.57,317.5,317.67,13860.0,318.2,318.57,317.5,317.67,13860.0
2022-12-05 13:30:00,317.67,317.71,316.92,316.95,10240.0,317.67,317.71,316.92,316.95,10240.0
2022-12-05 14:00:00,316.86,316.95,316.29,316.84,11588.0,316.86,316.95,316.29,316.84,11588.0
2022-12-05 14:30:00,316.73,316.97,316.41,316.81,14842.0,316.73,316.97,316.41,316.81,14842.0
2022-12-05 15:00:00,316.93,317.14,315.55,315.83,16904.0,316.93,317.14,315.55,315.83,16904.0
2022-12-05 15:30:00,315.93,317.74,315.74,317.59,72876.0,315.93,317.74,315.74,317.59,72876.0
2022-12-06 09:30:00,316.44,317.28,315.28,315.44,30601.0,316.44,317.28,315.28,315.44,30601.0
2022-12-06 10:00:00,315.45,315.66,314.5,314.5,19299.0,315.45,315.66,314.5,314.5,19299.0
2022-12-06 10:30:00,314.41,315.36,314.4,314.81,20837.0,314.41,315.36,314.4,314.81,20837.0
2022-12-06 11:00:00,314.73,315.15,312.0,312.23,25452.0,314.73,315.15,312.0,312.23,25452.0
2022-12-06 11:30:00,312.17,312.75,311.9,312.65,21748.0,312.17,312.75,311.9,312.65,21748.0
2022-12-06 12:00:00,312.92,313.35,311.59,311.83,14563.0,312.92,313.35,311.59,311.83,14563.0
2022-12-06 12:30:00,311.87,311.87,311.17,311.34,12893.0,311.87,311.87,311.17,311.34,12893.0
2022-12-06 13:00:00,311.35,311.48,310.56,310.87,24319.0,311.35,311.48,310.56,310.87,24319.0
2022-12-06 13:30:00,310.9,311.55,310.68,311.18,22807.0,310.9,311.55,310.68,311.18,22807.0
2022-12-06 14:00:00,311.3,311.91,310.4,310.54,24068.0,311.3,311.91,310.4,310.54,24068.0
2022-12-06 14:30:00,310.41,311.32,310.04,311.17,14007.0,310.41,311.32,310.04,311.17,14007.0
2022-12-06 15:00:00,311.17,311.49,310.3,310.58,21231.0,311.17,311.49,310.3,310.58,21231.0
2022-12-06 15:30:00,310.64,312.23,310.64,311.86,95633.0,310.64,312.23,310.64,311.86,95633.0
2022-12-07 09:30:00,311.78,313.81,310.65,312.78,30749.0,311.78,313.81,310.65,312.78,30749.0
2022-12-07 10:00:00,312.73,314.0,312.39,313.88,34566.0,312.73,314.0,312.39,313.88,34566.0
2022-12-07 10:30:00,313.8,313.87,312.03,313.65,22223.0,313.8,313.87,312.03,313.65,22223.0
2022-12-07 11:00:00,313.75,314.02,312.02,312.02,17144.0,313.75,314.02,312.02,312.02,17144.0
2022-12-07 11:30:00,311.94,313.38,311.66,313.25,10290.0,311.94,313.38,311.66,313.25,10290.0
2022-12-07 12:00:00,313.41,313.65,312.59,313.27,15376.0,313.41,313.65,312.59,313.27,15376.0
2022-12-07 12:30:00,313.12,314.77,313.09,314.62,23326.0,313.12,314.77,313.09,314.62,23326.0
2022-12-07 13:00:00,314.48,315.63,314.09,315.44,10072.0,314.48,315.63,314.09,315.44,10072.0
2022-12-07 13:30:00,315.41,315.92,315.17,315.84,10066.0,315.41,315.92,315.17,315.84,10066.0
2022-12-07 14:00:00,315.7,315.93,315.1,315.8,12453.0,315.7,315.93,315.1,315.8,12453.0
2022-12-07 14:30:00,315.79,316.36,315.75,316.15,10411.0,315.79,316.36,315.75,316.15,10411.0
2022-12-07 15:00:00,316.25,316.52,315.36,316.02,20258.0,316.25,316.52,315.36,316.02,20258.0
2022-12-07 15:30:00,316.03,317.71,315.76,317.59,80897.0,316.03,317.71,315.76,317.59,80897.0
2022-12-08 09:30:00,317.55,322.01,316.95,321.88,52501.0,317.55,322.01,316.95,321.88,52501.0
2022-12-08 10:00:00,321.9,323.29,320.99,322.74,60465.0,321.9,323.29,320.99,322.74,60465.0
2022-12-08 10:30:00,322.62,324.14,322.48,323.81,51932.0,322.62,324.14,322.48,323.81,51932.0
2022-12-08 11:00:00,323.77,323.81,322.0,323.26,22683.0,323.77,323.81,322.0,323.26,22683.0
2022-12-08 11:30:00,323.45,324.75,323.34,324.36,25951.0,323.45,324.75,323.34,324.36,25951.0
2022-12-08 12:00:00,324.25,324.44,323.74,324.06,37792.0,324.25,324.44,323.74,324.06,37792.0
2022-12-08 12:30:00,324.06,324.4,322.19,322.25,17774.0,324.06,324.4,322.19,322.25,17774.0
2022-12-08 13:00:00,322.04,322.4,321.67,322.4,34469.0,322.04,322.4,321.67,322.4,34469.0
2022-12-08 13:30:00,322.46,323.09,322.07,322.1,19428.0,322.46,323.09,322.07,322.1,19428.0
2022-12-08 14:00:00,322.07,322.07,319.78,319.79,21129.0,322.07,322.07,319.78,319.79,21129.0
2022-12-08 14:30:00,319.69,320.87,319.37,320.4,19965.0,319.69,320.87,319.37,320.4,19965.0
2022-12-08 15:00:00,320.23,321.98,320.15,321.54,27280.0,320.23,321.98,320.15,321.54,27280.0
2022-12-08 15:30:00,321.53,321.99,320.99,321.45,98187.0,321.53,321.99,320.99,321.45,98187.0
2022-12-09 09:30:00,319.3,321.15,317.39,317.86,36724.0,319.3,321.15,317.39,317.86,36724.0
2022-12-09 10:00:00,318.29,318.48,317.11,317.95,11939.0,318.29,318.48,317.11,317.95,11939.0
2022-12-09 10:30:00,317.92,318.29,316.87,317.77,21725.0,317.92,318.29,316.87,317.77,21725.0
2022-12-09 11:00:00,317.67,317.72,316.29,316.64,18935.0,317.67,317.72,316.29,316.64,18935.0
2022-12-09 11:30:00,316.43,316.61,315.65,315.96,22623.0,316.43,316.61,315.65,315.96,22623.0
2022-12-09 12:00:00,316.17,316.33,315.62,315.68,12636.0,316.17,316.33,315.62,315.68,12636.0
2022-12-09 12:30:00,315.84,316.19,314.9,315.21,20310.0,315.84,316.19,314.9,315.21,20310.0
2022-12-09 13:00:00,315.1,315.44,314.26,315.37,11169.0,315.1,315.44,314.26,315.37,11169.0
2022-12-09 13:30:00,315.52,315.78,314.98,314.98,11963.0,315.52,315.78,314.98,314.98,11963.0
2022-12-09 14:00:00,314.95,315.12,314.14,315.07,14986.0,314.95,315.12,314.14,315.07,14986.0
2022-12-09 14:30:00,314.96,315.04,314.35,314.5,29089.0,314.96,315.04,314.35,314.5,29089.0
2022-12-09 15:00:00,314.35,314.62,313.58,313.58,29057.0,314.35,314.62,313.58,313.58,29057.0
2022-12-09 15:30:00,313.59,313.7,311.79,312.09,143960.0,313.59,313.7,311.79,312.09,143960.0
2022-12-12 09:30:00,315.18,315.41,311.14,312.81,45072.0,315.18,315.41,311.14,312.81,45072.0
2022-12-12 10:00:00,313.02,313.69,312.32,313.03,64961.0,313.02,313.69,312.32,313.03,64961.0
2022-12-12 10:30:00,313.0,313.85,312.52,313.07,39290.0,313.0,313.85,312.52,313.07,39290.0
2022-12-12 11:00:00,313.27,313.83,312.92,313.15,34707.0,313.27,313.83,312.92,313.15,34707.0
2022-12-12 11:30:00,313.31,313.61,312.79,312.93,50366.0,313.31,313.61,312.79,312.93,50366.0
2022-12-12 12:00:00,312.98,313.03,312.28,312.75,20415.0,312.98,313.03,312.28,312.75,20415.0
2022-12-12 12:30:00,312.75,313.14,312.59,313.05,41624.0,312.75,313.14,312.59,313.05,41624.0
2022-12-12 13:00:00,312.99,313.14,312.52,312.71,42666.0,312.99,313.14,312.52,312.71,42666.0
2022-12-12 13:30:00,312.71,313.06,312.68,312.93,25060.0,312.71,313.06,312.68,312.93,25060.0
2022-12-12 14:00:00,312.92,313.25,312.48,312.87,25573.0,312.92,313.25,312.48,312.87,25573.0
2022-12-12 14:30:00,312.86,313.01,312.42,312.79,27614.0,312.86,313.01,312.42,312.79,27614.0
2022-12-12 15:00:00,312.78,313.55,312.78,313.06,72960.0,312.78,313.55,312.78,313.06,72960.0
2022-12-12 15:30:00,313.07,314.22,312.74,314.2,235582.0,313.07,314.22,312.74,314.2,235582.0
2022-12-13 09:30:00,317.33,317.33,313.1,315.55,55289.0,317.33,317.33,313.1,315.55,55289.0
2022-12-13 10:00:00,315.55,315.55,312.34,312.34,27607.0,315.55,315.55,312.34,312.34,27607.0
2022-12-13 10:30:00,312.47,312.68,310.32,311.34,56199.0,312.47,312.68,310.32,311.34,56199.0
2022-12-13 11:00:00,311.29,312.51,310.64,312.43,45710.0,311.29,312.51,310.64,312.43,45710.0
2022-12-13 11:30:00,312.53,313.34,309.51,310.0,70867.0,312.53,313.34,309.51,310.0,70867.0
2022-12-13 12:00:00,310.06,310.07,307.56,307.96,43718.0,310.06,310.07,307.56,307.96,43718.0
2022-12-13 12:30:00,307.84,308.87,307.14,308.14,46606.0,307.84,308.87,307.14,308.14,46606.0
2022-12-13 13:00:00,308.25,309.6,307.84,309.0,53867.0,308.25,309.6,307.84,309.0,53867.0
2022-12-13 13:30:00,309.13,309.8,308.58,309.34,52010.0,309.13,309.8,308.58,309.34,52010.0
2022-12-13 14:00:00,309.38,311.12,308.85,309.05,71117.0,309.38,311.12,308.85,309.05,71117.0
2022-12-13 14:30:00,309.04,309.8,308.57,308.64,54968.0,309.04,309.8,308.57,308.64,54968.0
2022-12-13 15:00:00,308.56,308.61,306.94,307.83,131191.0,308.56,308.61,306.94,307.83,131191.0
2022-12-13 15:30:00,307.87,308.54,306.77,307.13,269153.0,307.87,308.54,306.77,307.13,269153.0
2022-12-14 09:30:00,305.86,308.64,304.52,308.63,63961.0,305.86,308.64,304.52,308.63,63961.0
2022-12-14 10:00:00,308.79,310.87,308.12,310.81,77672.0,308.79,310.87,308.12,310.81,77672.0
2022-12-14 10:30:00,310.81,311.23,309.88,310.22,34399.0,310.81,311.23,309.88,310.22,34399.0
2022-12-14 11:00:00,310.25,312.5,310.25,312.48,31897.0,310.25,312.5,310.25,312.48,31897.0
2022-12-14 11:30:00,312.38,312.7,311.17,311.49,22447.0,312.38,312.7,311.17,311.49,22447.0
2022-12-14 12:00:00,311.48,312.17,311.08,312.05,19975.0,311.48,312.17,311.08,312.05,19975.0
2022-12-14 12:30:00,311.82,312.83,311.82,312.48,22214.0,311.82,312.83,311.82,312.48,22214.0
2022-12-14 13:00:00,312.38,312.63,311.38,311.88,24236.0,312.38,312.63,311.38,311.88,24236.0
2022-12-14 13:30:00,311.88,313.65,311.65,313.51,41439.0,311.88,313.65,311.65,313.51,41439.0
2022-12-14 14:00:00,313.28,313.37,309.7,311.99,102297.0,313.28,313.37,309.7,311.99,102297.0
2022-12-14 14:30:00,311.84,312.4,309.14,312.4,63961.0,311.84,312.4,309.14,312.4,63961.0
2022-12-14 15:00:00,312.21,314.8,311.7,312.31,46767.0,312.21,314.8,311.7,312.31,46767.0
2022-12-14 15:30:00,312.12,313.11,310.84,312.19,144483.0,312.12,313.11,310.84,312.19,144483.0
2022-12-15 09:30:00,311.23,312.4,309.21,309.21,32347.0,311.23,312.4,309.21,309.21,32347.0
2022-12-15 10:00:00,309.27,309.27,307.57,308.52,18508.0,309.27,309.27,307.57,308.52,18508.0
2022-12-15 10:30:00,308.44,309.44,308.29,308.46,37878.0,308.44,309.44,308.29,308.46,37878.0
2022-12-15 11:00:00,308.63,310.35,308.38,309.8,26176.0,308.63,310.35,308.38,309.8,26176.0
2022-12-15 11:30:00,309.94,309.94,308.96,309.55,28613.0,309.94,309.94,308.96,309.55,28613.0
2022-12-15 12:00:00,309.65,309.9,309.1,309.63,26069.0,309.65,309.9,309.1,309.63,26069.0
2022-12-15 12:30:00,309.76,310.14,308.65,308.65,16569.0,309.76,310.14,308.65,308.65,16569.0
2022-12-15 13:00:00,308.7,308.71,308.16,308.34,7142.0,308.7,308.71,308.16,308.34,7142.0
2022-12-15 13:30:00,308.37,308.89,308.1,308.57,10120.0,308.37,308.89,308.1,308.57,10120.0
2022-12-15 14:00:00,308.47,308.62,307.14,307.44,15811.0,308.47,308.62,307.14,307.44,15811.0
2022-12-15 14:30:00,307.75,308.16,307.34,308.13,31523.0,307.75,308.16,307.34,308.13,31523.0
2022-12-15 15:00:00,308.13,308.68,307.4,308.13,27250.0,308.13,308.68,307.4,308.13,27250.0
2022-12-15 15:30:00,308.13,308.81,307.83,308.4,93303.0,308.13,308.81,307.83,308.4,93303.0
2022-12-16 09:30:00,305.46,307.66,303.02,305.24,308657.0,305.46,307.66,303.02,305.24,308657.0
2022-12-16 10:00:00,305.04,305.04,303.03,303.64,49058.0,305.04,305.04,303.03,303.64,49058.0
2022-12-16 10:30:00,303.69,304.09,302.87,303.54,37410.0,303.69,304.09,302.87,303.54,37410.0
2022-12-16 11:00:00,303.68,303.8,302.85,303.8,48870.0,303.68,303.8,302.85,303.8,48870.0
2022-12-16 11:30:00,303.81,304.29,302.87,303.44,30917.0,303.81,304.29,302.87,303.44,30917.0
2022-12-16 12:00:00,303.28,304.0,303.03,303.87,33491.0,303.28,304.0,303.03,303.87,33491.0
2022-12-16 12:30:00,303.96,304.73,303.52,303.52,28007.0,303.96,304.73,303.52,303.52,28007.0
2022-12-16 13:00:00,303.57,304.09,303.24,303.43,39191.0,303.57,304.09,303.24,303.43,39191.0
2022-12-16 13:30:00,303.42,305.01,303.28,304.61,25362.0,303.42,305.01,303.28,304.61,25362.0
2022-12-16 14:00:00,304.46,305.06,304.22,304.55,25688.0,304.46,305.06,304.22,304.55,25688.0
2022-12-16 14:30:00,304.53,305.25,304.16,304.94,50518.0,304.53,305.25,304.16,304.94,50518.0
2022-12-16 15:00:00,305.01,307.18,305.0,306.87,41578.0,305.01,307.18,305.0,306.87,41578.0
2022-12-16 15:30:00,306.94,307.56,304.12,304.65,245883.0,306.94,307.56,304.12,304.65,245883.0
2022-12-19 09:30:00,301.55,302.59,295.13,295.56,115517.0,301.55,302.59,295.13,295.56,115517.0
2022-12-19 10:00:00,295.33,295.82,294.0,294.86,51859.0,295.33,295.82,294.0,294.86,51859.0
2022-12-19 10:30:00,294.61,295.37,292.7,294.91,42084.0,294.61,295.37,292.7,294.91,42084.0
2022-12-19 11:00:00,295.01,295.43,294.12,294.5,34176.0,295.01,295.43,294.12,294.5,34176.0
2022-12-19 11:30:00,294.36,294.39,292.41,292.44,41330.0,294.36,294.39,292.41,292.44,41330.0
2022-12-19 12:00:00,292.44,293.31,291.76,291.87,38721.0,292.44,293.31,291.76,291.87,38721.0
2022-12-19 12:30:00,291.97,293.02,291.64,292.74,31474.0,291.97,293.02,291.64,292.74,31474.0
2022-12-19 13:00:00,292.73,293.83,292.54,293.49,43032.0,292.73,293.83,292.54,293.49,43032.0
2022-12-19 13:30:00,293.53,293.55,292.11,292.12,28136.0,293.53,293.55,292.11,292.12,28136.0
2022-12-19 14:00:00,292.05,292.14,290.44,290.64,43226.0,292.05,292.14,290.44,290.64,43226.0
2022-12-19 14:30:00,290.66,291.16,290.28,290.78,35375.0,290.66,291.16,290.28,290.78,35375.0
2022-12-19 15:00:00,290.7,290.77,289.48,290.1,61146.0,290.7,290.77,289.48,290.1,61146.0
2022-12-19 15:30:00,290.11,291.89,289.75,291.49,175104.0,290.11,291.89,289.75,291.49,175104.0
2022-12-20 09:30:00,291.91,293.87,291.5,292.97,74557.0,291.91,293.87,291.5,292.97,74557.0
2022-12-20 10:00:00,293.21,296.0,293.19,294.64,95982.0,293.21,296.0,293.19,294.64,95982.0
2022-12-20 10:30:00,294.69,295.09,292.83,292.86,85426.0,294.69,295.09,292.83,292.86,85426.0
2022-12-20 11:00:00,292.88,293.15,291.92,292.03,41502.0,292.88,293.15,291.92,292.03,41502.0
2022-12-20 11:30:00,292.17,292.48,291.29,292.45,38359.0,292.17,292.48,291.29,292.45,38359.0
2022-12-20 12:00:00,292.41,293.16,292.26,292.72,25460.0,292.41,293.16,292.26,292.72,25460.0
2022-12-20 12:30:00,292.63,293.02,292.32,292.93,16038.0,292.63,293.02,292.32,292.93,16038.0
2022-12-20 13:00:00,292.97,294.12,292.94,294.03,9418.0,292.97,294.12,292.94,294.03,9418.0
2022-12-20 13:30:00,294.12,294.38,293.04,293.04,40145.0,294.12,294.38,293.04,293.04,40145.0
2022-12-20 14:00:00,293.17,293.75,293.0,293.38,39962.0,293.17,293.75,293.0,293.38,39962.0
2022-12-20 14:30:00,293.34,293.43,292.38,292.53,42822.0,293.34,293.43,292.38,292.53,42822.0
2022-12-20 15:00:00,292.64,293.55,291.82,293.55,28423.0,292.64,293.55,291.82,293.55,28423.0
2022-12-20 15:30:00,293.48,293.68,292.83,293.24,74518.0,293.48,293.68,292.83,293.24,74518.0
2022-12-21 09:30:00,292.26,292.91,290.39,292.91,45815.0,292.26,292.91,290.39,292.91,45815.0
2022-12-21 10:00:00,292.9,293.86,292.36,292.69,69566.0,292.9,293.86,292.36,292.69,69566.0
2022-12-21 10:30:00,292.97,293.51,292.26,292.93,22888.0,292.97,293.51,292.26,292.93,22888.0
2022-12-21 11:00:00,293.02,294.39,292.96,293.66,28688.0,293.02,294.39,292.96,293.66,28688.0
2022-12-21 11:30:00,293.97,294.13,292.35,292.84,27898.0,293.97,294.13,292.35,292.84,27898.0
2022-12-21 12:00:00,292.75,292.75,291.06,291.27,28266.0,292.75,292.75,291.06,291.27,28266.0
2022-12-21 12:30:00,291.36,292.04,291.28,291.93,14260.0,291.36,292.04,291.28,291.93,14260.0
2022-12-21 13:00:00,291.92,293.01,291.75,291.84,31927.0,291.92,293.01,291.75,291.84,31927.0
2022-12-21 13:30:00,291.96,292.73,291.7,292.41,28671.0,291.96,292.73,291.7,292.41,28671.0
2022-12-21 14:00:00,292.63,293.08,291.45,291.57,61391.0,292.63,293.08,291.45,291.57,61391.0
2022-12-21 14:30:00,291.59,291.97,291.0,291.15,32661.0,291.59,291.97,291.0,291.15,32661.0
2022-12-21 15:00:00,291.06,291.16,289.47,289.47,45805.0,291.06,291.16,289.47,289.47,45805.0
2022-12-21 15:30:00,289.52,291.23,289.28,290.42,193609.0,289.52,291.23,289.28,290.42,193609.0
2022-12-22 09:30:00,290.36,290.36,288.19,289.57,57120.0,290.36,290.36,288.19,289.57,57120.0
2022-12-22 10:00:00,289.54,291.66,289.48,290.5,52633.0,289.54,291.66,289.48,290.5,52633.0
2022-12-22 10:30:00,290.44,292.0,290.33,291.12,20556.0,290.44,292.0,290.33,291.12,20556.0
2022-12-22 11:00:00,291.08,292.57,290.72,292.54,32133.0,291.08,292.57,290.72,292.54,32133.0
2022-12-22 11:30:00,292.46,293.0,292.27,293.0,29249.0,292.46,293.0,292.27,293.0,29249.0
2022-12-22 12:00:00,293.07,293.52,292.29,292.44,29613.0,293.07,293.52,292.29,292.44,29613.0
2022-12-22 12:30:00,292.41,292.63,292.07,292.44,21935.0,292.41,292.63,292.07,292.44,21935.0
2022-12-22 13:00:00,292.57,292.57,290.48,291.12,20948.0,292.57,292.57,290.48,291.12,20948.0
2022-12-22 13:30:00,291.02,291.19,290.5,291.14,19570.0,291.02,291.19,290.5,291.14,19570.0
2022-12-22 14:00:00,291.03,292.51,290.68,292.5,34630.0,291.03,292.51,290.68,292.5,34630.0
2022-12-22 14:30:00,292.49,293.78,292.26,293.75,31593.0,292.49,293.78,292.26,293.75,31593.0
2022-12-22 15:00:00,293.7,294.11,292.91,293.73,33461.0,293.7,294.11,292.91,293.73,33461.0
2022-12-22 15:30:00,293.74,294.34,292.57,293.92,116560.0,293.74,294.34,292.57,293.92,116560.0
2022-12-23 09:30:00,292.8,294.82,292.46,293.52,41052.0,292.8,294.82,292.46,293.52,41052.0
2022-12-23 10:00:00,293.51,294.07,291.68,292.74,21038.0,293.51,294.07,291.68,292.74,21038.0
2022-12-23 10:30:00,292.74,292.91,291.34,291.34,16225.0,292.74,292.91,291.34,291.34,16225.0
2022-12-23 11:00:00,291.49,291.6,290.85,290.89,18564.0,291.49,291.6,290.85,290.89,18564.0
2022-12-23 11:30:00,290.86,291.11,290.12,290.4,21248.0,290.86,291.11,290.12,290.4,21248.0
2022-12-23 12:00:00,290.46,290.6,289.61,290.47,31410.0,290.46,290.6,289.61,290.47,31410.0
2022-12-23 12:30:00,290.5,290.9,289.49,290.18,9401.0,290.5,290.9,289.49,290.18,9401.0
2022-12-23 13:00:00,290.11,290.11,289.3,289.36,7680.0,290.11,290.11,289.3,289.36,7680.0
2022-12-23 13:30:00,289.27,289.59,288.95,288.97,16014.0,289.27,289.59,288.95,288.97,16014.0
2022-12-23 14:00:00,289.06,289.16,288.07,288.33,27029.0,289.06,289.16,288.07,288.33,27029.0
2022-12-23 14:30:00,288.29,288.79,288.27,288.73,16642.0,288.29,288.79,288.27,288.73,16642.0
2022-12-23 15:00:00,288.8,289.18,288.64,288.78,24861.0,288.8,289.18,288.64,288.78,24861.0
2022-12-23 15:30:00,288.87,289.82,288.11,289.82,54065.0,288.87,289.82,288.11,289.82,54065.0
2022-12-27 09:30:00,290.67,291.0,287.01,288.4,32394.0,290.67,291.0,287.01,288.4,32394.0
2022-12-27 10:00:00,288.42,289.14,287.89,288.55,16461.0,288.42,289.14,287.89,288.55,16461.0
2022-12-27 10:30:00,288.82,289.34,287.65,287.66,19623.0,288.82,289.34,287.65,287.66,19623.0
2022-12-27 11:00:00,287.65,288.27,287.52,288.1,16148.0,287.65,288.27,287.52,288.1,16148.0
2022-12-27 11:30:00,288.54,288.77,287.77,288.15,14663.0,288.54,288.77,287.77,288.15,14663.0
2022-12-27 12:00:00,288.04,288.76,287.76,287.95,15781.0,288.04,288.76,287.76,287.95,15781.0
2022-12-27 12:30:00,287.83,288.16,287.52,288.16,8766.0,287.83,288.16,287.52,288.16,8766.0
2022-12-27 13:00:00,288.07,288.5,287.78,287.87,13755.0,288.07,288.5,287.78,287.87,13755.0
2022-12-27 13:30:00,287.83,288.23,286.72,287.14,17738.0,287.83,288.23,286.72,287.14,17738.0
2022-12-27 14:00:00,287.16,287.4,286.16,286.28,10352.0,287.16,287.4,286.16,286.28,10352.0
2022-12-27 14:30:00,286.28,286.83,285.99,286.78,12245.0,286.28,286.83,285.99,286.78,12245.0
2022-12-27 15:00:00,286.75,287.1,286.42,287.01,25224.0,286.75,287.1,286.42,287.01,25224.0
2022-12-27 15:30:00,287.04,287.87,286.9,287.43,71118.0,287.04,287.87,286.9,287.43,71118.0
2022-12-28 09:30:00,287.0,289.68,287.0,289.04,42763.0,287.0,289.68,287.0,289.04,42763.0
2022-12-28 10:00:00,289.32,289.46,288.32,288.71,23215.0,289.32,289.46,288.32,288.71,23215.0
2022-12-28 10:30:00,288.53,289.34,287.58,287.58,26516.0,288.53,289.34,287.58,287.58,26516.0
2022-12-28 11:00:00,287.72,287.72,286.02,286.11,16310.0,287.72,287.72,286.02,286.11,16310.0
2022-12-28 11:30:00,286.23,286.38,285.34,285.84,17244.0,286.23,286.38,285.34,285.84,17244.0
2022-12-28 12:00:00,285.72,285.88,285.24,285.49,14150.0,285.72,285.88,285.24,285.49,14150.0
2022-12-28 12:30:00,285.59,286.44,285.59,286.31,16720.0,285.59,286.44,285.59,286.31,16720.0
2022-12-28 13:00:00,286.41,287.54,286.13,286.15,11730.0,286.41,287.54,286.13,286.15,11730.0
2022-12-28 13:30:00,285.99,286.2,285.41,285.66,13669.0,285.99,286.2,285.41,285.66,13669.0
2022-12-28 14:00:00,285.68,285.98,285.19,285.98,16322.0,285.68,285.98,285.19,285.98,16322.0
2022-12-28 14:30:00,285.92,286.25,285.64,285.81,21078.0,285.92,286.25,285.64,285.81,21078.0
2022-12-28 15:00:00,285.87,285.87,284.76,285.49,29528.0,285.87,285.87,284.76,285.49,29528.0
2022-12-28 15:30:00,285.34,286.01,285.15,285.75,62286.0,285.34,286.01,285.15,285.75,62286.0
2022-12-29 09:30:00,287.22,288.32,285.8,288.17,39935.0,287.22,288.32,285.8,288.17,39935.0
2022-12-29 10:00:00,288.16,289.07,287.79,288.81,23125.0,288.16,289.07,287.79,288.81,23125.0
2022-12-29 10:30:00,288.64,290.62,288.64,290.48,22636.0,288.64,290.62,288.64,290.48,22636.0
2022-12-29 11:00:00,290.61,291.16,290.19,290.38,26536.0,290.61,291.16,290.19,290.38,26536.0
2022-12-29 11:30:00,290.38,291.3,290.19,291.12,50241.0,290.38,291.3,290.19,291.12,50241.0
2022-12-29 12:00:00,291.19,291.27,290.54,290.69,32448.0,291.19,291.27,290.54,290.69,32448.0
2022-12-29 12:30:00,290.69,290.99,289.58,290.99,18293.0,290.69,290.99,289.58,290.99,18293.0
2022-12-29 13:00:00,290.99,291.12,290.4,290.88,19892.0,290.99,291.12,290.4,290.88,19892.0
2022-12-29 13:30:00,290.89,291.73,290.75,291.22,19861.0,290.89,291.73,290.75,291.22,19861.0
2022-12-29 14:00:00,291.22,291.49,290.1,290.12,17822.0,291.22,291.49,290.1,290.12,17822.0
2022-12-29 14:30:00,290.0,290.68,289.86,290.12,12862.0,290.0,290.68,289.86,290.12,12862.0
2022-12-29 15:00:00,290.12,291.07,289.94,289.98,24227.0,290.12,291.07,289.94,289.98,24227.0
2022-12-29 15:30:00,289.97,290.22,288.89,289.08,72198.0,289.97,290.22,288.89,289.08,72198.0
2022-12-30 09:30:00,288.67,289.32,285.77,286.91,31719.0,288.67,289.32,285.77,286.91,31719.0
2022-12-30 10:00:00,286.7,286.88,285.56,285.99,24089.0,286.7,286.88,285.56,285.99,24089.0
2022-12-30 10:30:00,285.97,286.24,284.68,285.44,32684.0,285.97,286.24,284.68,285.44,32684.0
2022-12-30 11:00:00,285.46,285.56,284.4,284.96,14459.0,285.46,285.56,284.4,284.96,14459.0
2022-12-30 11:30:00,284.85,285.41,284.67,285.28,11304.0,284.85,285.41,284.67,285.28,11304.0
2022-12-30 12:00:00,285.17,285.23,284.58,284.81,13294.0,285.17,285.23,284.58,284.81,13294.0
2022-12-30 12:30:00,284.8,286.11,284.76,285.44,28277.0,284.8,286.11,284.76,285.44,28277.0
2022-12-30 13:00:00,285.69,286.21,284.72,285.04,12460.0,285.69,286.21,284.72,285.04,12460.0
2022-12-30 13:30:00,285.09,285.58,284.9,284.9,15991.0,285.09,285.58,284.9,284.9,15991.0
2022-12-30 14:00:00,284.88,285.99,284.8,285.82,33839.0,284.88,285.99,284.8,285.82,33839.0
2022-12-30 14:30:00,285.82,286.45,285.68,286.1,32027.0,285.82,286.45,285.68,286.1,32027.0
2022-12-30 15:00:00,286.06,287.19,286.02,286.82,24396.0,286.06,287.19,286.02,286.82,24396.0
2022-12-30 15:30:00,286.81,288.84,286.8,288.78,122261.0,286.81,288.84,286.8,288.78,122261.0
2023-01-03 09:30:00,288.61,288.61,285.34,287.56,65030.0,288.61,288.61,285.34,287.56,65030.0
2023-01-03 10:00:00,287.38,289.06,287.33,287.93,32281.0,287.38,289.06,287.33,287.93,32281.0
2023-01-03 10:30:00,287.96,288.26,286.68,288.05,28401.0,287.96,288.26,286.68,288.05,28401.0
2023-01-03 11:00:00,287.87,287.93,286.49,287.28,22703.0,287.87,287.93,286.49,287.28,22703.0
2023-01-03 11:30:00,286.98,286.98,285.26,285.55,34125.0,286.98,286.98,285.26,285.55,34125.0
2023-01-03 12:00:00,285.55,285.92,284.74,284.86,14393.0,285.55,285.92,284.74,284.86,14393.0
2023-01-03 12:30:00,284.94,285.77,284.42,284.75,18769.0,284.94,285.77,284.42,284.75,18769.0
2023-01-03 13:00:00,284.88,285.09,283.83,284.87,22857.0,284.88,285.09,283.83,284.87,22857.0
2023-01-03 13:30:00,284.78,285.15,284.0,284.97,36888.0,284.78,285.15,284.0,284.97,36888.0
2023-01-03 14:00:00,284.88,285.04,283.97,284.18,10407.0,284.88,285.04,283.97,284.18,10407.0
2023-01-03 14:30:00,284.01,285.2,283.5,284.7,24256.0,284.01,285.2,283.5,284.7,24256.0
2023-01-03 15:00:00,284.87,285.28,284.29,284.53,21009.0,284.87,285.28,284.29,284.53,21009.0
2023-01-03 15:30:00,284.63,286.28,284.63,286.08,118916.0,284.63,286.28,284.63,286.08,118916.0
2023-01-04 09:30:00,287.86,289.29,286.36,287.57,30961.0,287.86,289.29,286.36,287.57,30961.0
2023-01-04 10:00:00,287.37,288.13,284.47,285.69,52424.0,287.37,288.13,284.47,285.69,52424.0
2023-01-04 10:30:00,285.91,286.83,285.2,286.83,34740.0,285.91,286.83,285.2,286.83,34740.0
2023-01-04 11:00:00,286.9,286.97,285.58,286.21,65286.0,286.9,286.97,285.58,286.21,65286.0
2023-01-04 11:30:00,286.32,288.12,286.24,287.55,51609.0,286.32,288.12,286.24,287.55,51609.0
2023-01-04 12:00:00,287.55,287.55,286.27,287.07,21523.0,287.55,287.55,286.27,287.07,21523.0
2023-01-04 12:30:00,287.08,287.57,286.65,286.66,20761.0,287.08,287.57,286.65,286.66,20761.0
2023-01-04 13:00:00,286.57,286.62,285.85,286.05,12890.0,286.57,286.62,285.85,286.05,12890.0
2023-01-04 13:30:00,286.07,287.1,285.95,286.77,17300.0,286.07,287.1,285.95,286.77,17300.0
2023-01-04 14:00:00,286.51,287.18,283.98,284.25,33459.0,286.51,287.18,283.98,284.25,33459.0
2023-01-04 14:30:00,284.11,286.21,284.11,286.21,34498.0,284.11,286.21,284.11,286.21,34498.0
2023-01-04 15:00:00,286.19,286.51,285.58,285.71,33342.0,286.19,286.51,285.58,285.71,33342.0
2023-01-04 15:30:00,285.72,287.01,284.97,286.84,82412.0,285.72,287.01,284.97,286.84,82412.0
2023-01-05 09:30:00,284.33,288.47,283.9,287.71,53700.0,284.33,288.47,283.9,287.71,53700.0
2023-01-05 10:00:00,287.75,289.89,287.5,289.03,37584.0,287.75,289.89,287.5,289.03,37584.0
2023-01-05 10:30:00,289.17,289.39,286.83,287.1,39179.0,289.17,289.39,286.83,287.1,39179.0
2023-01-05 11:00:00,287.13,287.53,286.41,287.1,18347.0,287.13,287.53,286.41,287.1,18347.0
2023-01-05 11:30:00,287.08,287.31,286.03,286.25,16095.0,287.08,287.31,286.03,286.25,16095.0
2023-01-05 12:00:00,286.21,287.6,286.17,287.22,18564.0,286.21,287.6,286.17,287.22,18564.0
2023-01-05 12:30:00,287.24,287.39,286.75,286.78,18519.0,287.24,287.39,286.75,286.78,18519.0
2023-01-05 13:00:00,286.79,287.83,286.07,287.36,27488.0,286.79,287.83,286.07,287.36,27488.0
2023-01-05 13:30:00,287.23,287.95,287.17,287.65,21922.0,287.23,287.95,287.17,287.65,21922.0
2023-01-05 14:00:00,287.61,288.35,287.61,287.8,25185.0,287.61,288.35,287.61,287.8,25185.0
2023-01-05 14:30:00,287.85,288.93,287.67,288.54,18172.0,287.85,288.93,287.67,288.54,18172.0
2023-01-05 15:00:00,288.51,289.21,288.01,289.17,31157.0,288.51,289.21,288.01,289.17,31157.0
2023-01-05 15:30:00,289.1,290.17,287.48,287.86,124275.0,289.1,290.17,287.48,287.86,124275.0
2023-01-06 09:30:00,291.87,292.39,288.62,289.55,30889.0,291.87,292.39,288.62,289.55,30889.0
2023-01-06 10:00:00,289.91,291.73,289.0,291.23,28810.0,289.91,291.73,289.0,291.23,28810.0
2023-01-06 10:30:00,291.71,293.12,291.29,292.72,22083.0,291.71,293.12,291.29,292.72,22083.0
2023-01-06 11:00:00,292.76,293.5,292.47,293.03,23795.0,292.76,293.5,292.47,293.03,23795.0
2023-01-06 11:30:00,293.0,293.65,292.76,293.13,18617.0,293.0,293.65,292.76,293.13,18617.0
2023-01-06 12:00:00,293.13,293.34,292.11,292.74,23589.0,293.13,293.34,292.11,292.74,23589.0
2023-01-06 12:30:00,292.82,293.16,292.58,293.11,14919.0,292.82,293.16,292.58,293.11,14919.0
2023-01-06 13:00:00,293.08,293.2,292.65,293.03,16620.0,293.08,293.2,292.65,293.03,16620.0
2023-01-06 13:30:00,293.05,293.54,292.75,293.07,18471.0,293.05,293.54,292.75,293.07,18471.0
2023-01-06 14:00:00,293.17,293.61,292.79,292.82,23503.0,293.17,293.61,292.79,292.82,23503.0
2023-01-06 14:30:00,292.78,293.04,292.47,292.47,16337.0,292.78,293.04,292.47,292.47,16337.0
2023-01-06 15:00:00,292.49,292.77,291.77,291.78,23775.0,292.49,292.77,291.77,291.78,23775.0
2023-01-06 15:30:00,291.78,292.08,289.78,290.16,101302.0,291.78,292.08,289.78,290.16,101302.0
2023-01-09 09:30:00,290.09,291.66,286.05,286.36,51363.0,290.09,291.66,286.05,286.36,51363.0
2023-01-09 10:00:00,286.31,287.37,285.6,286.3,47905.0,286.31,287.37,285.6,286.3,47905.0
2023-01-09 10:30:00,286.18,289.6,286.18,289.43,52498.0,286.18,289.6,286.18,289.43,52498.0
2023-01-09 11:00:00,289.3,289.79,287.88,289.12,50341.0,289.3,289.79,287.88,289.12,50341.0
2023-01-09 11:30:00,289.13,289.2,287.15,287.53,76289.0,289.13,289.2,287.15,287.53,76289.0
2023-01-09 12:00:00,287.4,287.68,286.7,287.09,33939.0,287.4,287.68,286.7,287.09,33939.0
2023-01-09 12:30:00,287.02,287.04,285.4,285.76,35519.0,287.02,287.04,285.4,285.76,35519.0
2023-01-09 13:00:00,285.55,286.28,285.06,286.12,26229.0,285.55,286.28,285.06,286.12,26229.0
2023-01-09 13:30:00,286.12,286.12,284.61,284.61,37048.0,286.12,286.12,284.61,284.61,37048.0
2023-01-09 14:00:00,284.8,285.37,283.9,284.72,30473.0,284.8,285.37,283.9,284.72,30473.0
2023-01-09 14:30:00,284.71,285.43,283.64,283.71,19819.0,284.71,285.43,283.64,283.71,19819.0
2023-01-09 15:00:00,283.8,284.07,282.53,282.91,26876.0,283.8,284.07,282.53,282.91,26876.0
2023-01-09 15:30:00,282.97,283.78,282.21,283.23,123261.0,282.97,283.78,282.21,283.23,123261.0
2023-01-10 09:30:00,283.23,284.98,282.57,284.09,43819.0,283.23,284.98,282.57,284.09,43819.0
2023-01-10 10:00:00,284.45,287.2,283.97,286.59,60731.0,284.45,287.2,283.97,286.59,60731.0
2023-01-10 10:30:00,286.59,288.05,285.84,287.22,38712.0,286.59,288.05,285.84,287.22,38712.0
2023-01-10 11:00:00,287.16,287.98,285.8,286.05,20081.0,287.16,287.98,285.8,286.05,20081.0
2023-01-10 11:30:00,286.17,286.56,285.4,285.4,21216.0,286.17,286.56,285.4,285.4,21216.0
2023-01-10 12:00:00,285.36,285.41,284.72,284.84,19050.0,285.36,285.41,284.72,284.84,19050.0
2023-01-10 12:30:00,284.83,286.25,284.79,285.86,15621.0,284.83,286.25,284.79,285.86,15621.0
2023-01-10 13:00:00,285.85,286.66,285.82,286.56,16241.0,285.85,286.66,285.82,286.56,16241.0
2023-01-10 13:30:00,286.46,288.0,286.42,288.0,36876.0,286.46,288.0,286.42,288.0,36876.0
2023-01-10 14:00:00,288.09,288.32,287.47,287.55,44309.0,288.09,288.32,287.47,287.55,44309.0
2023-01-10 14:30:00,287.55,287.8,286.98,287.36,11725.0,287.55,287.8,286.98,287.36,11725.0
2023-01-10 15:00:00,287.43,287.77,286.99,287.77,22646.0,287.43,287.77,286.99,287.77,22646.0
2023-01-10 15:30:00,287.74,288.85,287.12,288.76,83866.0,287.74,288.85,287.12,288.76,83866.0
2023-01-11 09:30:00,289.87,289.87,286.89,288.94,64104.0,289.87,289.87,286.89,288.94,64104.0
2023-01-11 10:00:00,288.92,290.91,288.47,290.74,72181.0,288.92,290.91,288.47,290.74,72181.0
2023-01-11 10:30:00,290.72,292.89,290.57,291.4,46286.0,290.72,292.89,290.57,291.4,46286.0
2023-01-11 11:00:00,291.5,291.5,288.43,289.0,37560.0,291.5,291.5,288.43,289.0,37560.0
2023-01-11 11:30:00,289.03,290.0,289.03,289.6,27026.0,289.03,290.0,289.03,289.6,27026.0
2023-01-11 12:00:00,289.57,291.56,289.33,290.7,36418.0,289.57,291.56,289.33,290.7,36418.0
2023-01-11 12:30:00,290.75,290.97,290.07,290.52,24260.0,290.75,290.97,290.07,290.52,24260.0
2023-01-11 13:00:00,290.28,291.79,290.14,291.79,26663.0,290.28,291.79,290.14,291.79,26663.0
2023-01-11 13:30:00,291.89,292.0,290.42,290.71,33762.0,291.89,292.0,290.42,290.71,33762.0
2023-01-11 14:00:00,290.71,291.68,290.55,291.32,25112.0,290.71,291.68,290.55,291.32,25112.0
2023-01-11 14:30:00,291.39,291.62,289.94,290.25,23456.0,291.39,291.62,289.94,290.25,23456.0
2023-01-11 15:00:00,290.41,291.11,290.14,290.81,43088.0,290.41,291.11,290.14,290.81,43088.0
2023-01-11 15:30:00,290.77,292.65,290.52,292.28,305432.0,290.77,292.65,290.52,292.28,305432.0
2023-01-12 09:30:00,290.22,292.09,288.72,291.06,119132.0,290.22,292.09,288.72,291.06,119132.0
2023-01-12 10:00:00,291.0,292.6,289.12,292.42,43337.0,291.0,292.6,289.12,292.42,43337.0
2023-01-12 10:30:00,292.28,293.0,291.06,291.44,35747.0,292.28,293.0,291.06,291.44,35747.0
2023-01-12 11:00:00,291.57,292.76,291.04,292.5,12607.0,291.57,292.76,291.04,292.5,12607.0
2023-01-12 11:30:00,292.47,293.15,291.69,293.04,19133.0,292.47,293.15,291.69,293.04,19133.0
2023-01-12 12:00:00,293.01,293.72,292.82,293.69,50841.0,293.01,293.72,292.82,293.69,50841.0
2023-01-12 12:30:00,293.65,293.89,293.05,293.29,89239.0,293.65,293.89,293.05,293.29,89239.0
2023-01-12 13:00:00,293.36,293.92,292.12,292.12,27384.0,293.36,293.92,292.12,292.12,27384.0
2023-01-12 13:30:00,291.73,293.68,291.38,293.5,172150.0,291.73,293.68,291.38,293.5,172150.0
2023-01-12 14:00:00,293.61,294.81,293.31,294.56,124071.0,293.61,294.81,293.31,294.56,124071.0
2023-01-12 14:30:00,294.45,295.0,293.93,294.65,65080.0,294.45,295.0,293.93,294.65,65080.0
2023-01-12 15:00:00,294.58,294.73,294.26,294.42,65169.0,294.58,294.73,294.26,294.42,65169.0
2023-01-12 15:30:00,294.41,296.28,294.39,296.26,187032.0,294.41,296.28,294.39,296.26,187032.0
2023-01-13 09:30:00,296.39,298.57,295.58,297.94,61726.0,296.39,298.57,295.58,297.94,61726.0
2023-01-13 10:00:00,298.59,299.48,297.84,299.42,125351.0,298.59,299.48,297.84,299.42,125351.0
2023-01-13 10:30:00,299.32,300.66,299.16,300.48,74286.0,299.32,300.66,299.16,300.48,74286.0
2023-01-13 11:00:00,300.53,300.84,298.49,298.49,29315.0,300.53,300.84,298.49,298.49,29315.0
2023-01-13 11:30:00,298.36,298.59,297.36,297.65,23955.0,298.36,298.59,297.36,297.65,23955.0
2023-01-13 12:00:00,297.65,300.32,297.5,300.31,85512.0,297.65,300.32,297.5,300.31,85512.0
2023-01-13 12:30:00,300.35,300.46,298.89,298.89,41900.0,300.35,300.46,298.89,298.89,41900.0
2023-01-13 13:00:00,298.76,298.82,297.61,297.98,29930.0,298.76,298.82,297.61,297.98,29930.0
2023-01-13 13:30:00,297.98,299.82,297.91,299.75,48939.0,297.98,299.82,297.91,299.75,48939.0
2023-01-13 14:00:00,299.62,300.04,299.21,299.88,54972.0,299.62,300.04,299.21,299.88,54972.0
2023-01-13 14:30:00,299.88,301.2,299.8,300.22,83535.0,299.88,301.2,299.8,300.22,83535.0
2023-01-13 15:00:00,300.22,300.51,299.75,300.22,38318.0,300.22,300.51,299.75,300.22,38318.0
2023-01-13 15:30:00,300.18,301.26,299.99,301.01,149328.0,300.18,301.26,299.99,301.01,149328.0
2023-01-17 09:30:00,303.2,308.95,302.62,308.61,128070.0,303.2,308.95,302.62,308.61,128070.0
2023-01-17 10:00:00,308.55,310.07,308.0,309.99,130926.0,308.55,310.07,308.0,309.99,130926.0
2023-01-17 10:30:00,310.06,311.8,309.58,309.58,100114.0,310.06,311.8,309.58,309.58,100114.0
2023-01-17 11:00:00,309.64,310.86,308.47,310.35,68654.0,309.64,310.86,308.47,310.35,68654.0
2023-01-17 11:30:00,310.25,311.77,310.25,311.28,43489.0,310.25,311.77,310.25,311.28,43489.0
2023-01-17 12:00:00,311.27,311.31,309.19,309.23,37991.0,311.27,311.31,309.19,309.23,37991.0
2023-01-17 12:30:00,309.31,310.51,309.3,310.23,18966.0,309.31,310.51,309.3,310.23,18966.0
2023-01-17 13:00:00,310.25,310.32,309.37,309.67,16944.0,310.25,310.32,309.37,309.67,16944.0
2023-01-17 13:30:00,309.69,309.83,308.85,309.48,39062.0,309.69,309.83,308.85,309.48,39062.0
2023-01-17 14:00:00,309.56,309.72,309.01,309.56,25416.0,309.56,309.72,309.01,309.56,25416.0
2023-01-17 14:30:00,309.61,311.24,309.59,310.88,46020.0,309.61,311.24,309.59,310.88,46020.0
2023-01-17 15:00:00,310.91,311.88,310.59,311.75,62118.0,310.91,311.88,310.59,311.75,62118.0
2023-01-17 15:30:00,311.81,312.35,311.22,312.05,300060.0,311.81,312.35,311.22,312.05,300060.0
2023-01-18 09:30:00,311.8,312.61,310.6,312.3,66486.0,311.8,312.61,310.6,312.3,66486.0
2023-01-18 10:00:00,312.24,312.66,310.55,310.94,123614.0,312.24,312.66,310.55,310.94,123614.0
2023-01-18 10:30:00,310.94,311.29,309.61,310.29,87645.0,310.94,311.29,309.61,310.29,87645.0
2023-01-18 11:00:00,310.04,310.14,308.77,309.36,46411.0,310.04,310.14,308.77,309.36,46411.0
2023-01-18 11:30:00,309.44,309.5,308.5,308.99,42084.0,309.44,309.5,308.5,308.99,42084.0
2023-01-18 12:00:00,308.92,308.92,307.52,307.76,151298.0,308.92,308.92,307.52,307.76,151298.0
2023-01-18 12:30:00,307.66,308.3,307.52,307.74,33258.0,307.66,308.3,307.52,307.74,33258.0
2023-01-18 13:00:00,307.73,308.0,307.06,307.97,35383.0,307.73,308.0,307.06,307.97,35383.0
2023-01-18 13:30:00,307.81,308.82,307.19,307.87,67317.0,307.81,308.82,307.19,307.87,67317.0
2023-01-18 14:00:00,307.84,308.79,307.7,307.99,68540.0,307.84,308.79,307.7,307.99,68540.0
2023-01-18 14:30:00,307.99,309.12,307.86,309.02,106157.0,307.99,309.12,307.86,309.02,106157.0
2023-01-18 15:00:00,309.02,309.53,308.43,309.09,165223.0,309.02,309.53,308.43,309.09,165223.0
2023-01-18 15:30:00,309.09,310.13,307.84,310.13,483595.0,309.09,310.13,307.84,310.13,483595.0
2023-01-19 09:30:00,310.03,311.54,306.76,307.84,69601.0,310.03,311.54,306.76,307.84,69601.0
2023-01-19 10:00:00,307.5,307.5,302.54,303.15,95075.0,307.5,307.5,302.54,303.15,95075.0
2023-01-19 10:30:00,302.92,303.46,302.52,303.0,50301.0,302.92,303.46,302.52,303.0,50301.0
2023-01-19 11:00:00,303.0,303.77,302.75,303.14,37354.0,303.0,303.77,302.75,303.14,37354.0
2023-01-19 11:30:00,303.25,304.3,303.25,304.22,17176.0,303.25,304.3,303.25,304.22,17176.0
2023-01-19 12:00:00,304.25,305.63,304.25,304.81,18530.0,304.25,305.63,304.25,304.81,18530.0
2023-01-19 12:30:00,304.8,305.35,304.62,305.23,23297.0,304.8,305.35,304.62,305.23,23297.0
2023-01-19 13:00:00,305.26,305.78,305.26,305.5,15492.0,305.26,305.78,305.26,305.5,15492.0
2023-01-19 13:30:00,305.61,307.39,305.15,307.29,81686.0,305.61,307.39,305.15,307.29,81686.0
2023-01-19 14:00:00,307.3,307.3,306.76,307.0,51734.0,307.3,307.3,306.76,307.0,51734.0
2023-01-19 14:30:00,307.0,307.72,306.92,307.29,17911.0,307.0,307.72,306.92,307.29,17911.0
2023-01-19 15:00:00,307.35,308.2,307.13,307.91,78753.0,307.35,308.2,307.13,307.91,78753.0
2023-01-19 15:30:00,307.96,308.2,307.54,308.03,258183.0,307.96,308.2,307.54,308.03,258183.0
2023-01-20 09:30:00,305.85,309.88,305.82,309.37,172161.0,305.85,309.88,305.82,309.37,172161.0
2023-01-20 10:00:00,309.09,310.43,308.06,310.03,57904.0,309.09,310.43,308.06,310.03,57904.0
2023-01-20 10:30:00,310.19,310.36,308.95,309.68,55333.0,310.19,310.36,308.95,309.68,55333.0
2023-01-20 11:00:00,309.63,309.92,309.38,309.62,29047.0,309.63,309.92,309.38,309.62,29047.0
2023-01-20 11:30:00,309.67,310.23,309.55,310.01,22966.0,309.67,310.23,309.55,310.01,22966.0
2023-01-20 12:00:00,310.04,310.04,307.49,307.66,29539.0,310.04,310.04,307.49,307.66,29539.0
2023-01-20 12:30:00,307.61,307.64,306.13,306.28,17743.0,307.61,307.64,306.13,306.28,17743.0
2023-01-20 13:00:00,306.32,306.61,305.48,305.86,21389.0,306.32,306.61,305.48,305.86,21389.0
2023-01-20 13:30:00,305.85,307.75,305.8,307.69,50446.0,305.85,307.75,305.8,307.69,50446.0
2023-01-20 14:00:00,307.87,308.3,307.76,307.8,20380.0,307.87,308.3,307.76,307.8,20380.0
2023-01-20 14:30:00,307.88,308.32,307.43,308.31,27555.0,307.88,308.32,307.43,308.31,27555.0
2023-01-20 15:00:00,308.49,309.73,308.39,309.65,40352.0,308.49,309.73,308.39,309.65,40352.0
2023-01-20 15:30:00,309.73,310.46,308.99,309.75,234136.0,309.73,310.46,308.99,309.75,234136.0
2023-01-23 09:30:00,309.85,310.48,308.53,310.07,54766.0,309.85,310.48,308.53,310.07,54766.0
2023-01-23 10:00:00,310.06,311.88,309.61,311.75,49799.0,310.06,311.88,309.61,311.75,49799.0
2023-01-23 10:30:00,311.82,311.88,310.76,311.2,117067.0,311.82,311.88,310.76,311.2,117067.0
2023-01-23 11:00:00,311.06,312.39,310.31,311.44,45300.0,311.06,312.39,310.31,311.44,45300.0
2023-01-23 11:30:00,311.34,311.53,310.67,311.42,24243.0,311.34,311.53,310.67,311.42,24243.0
2023-01-23 12:00:00,311.47,311.51,310.64,311.18,41132.0,311.47,311.51,310.64,311.18,41132.0
2023-01-23 12:30:00,311.09,311.48,309.81,311.41,24593.0,311.09,311.48,309.81,311.41,24593.0
2023-01-23 13:00:00,311.44,311.88,311.36,311.56,11072.0,311.44,311.88,311.36,311.56,11072.0
2023-01-23 13:30:00,311.66,311.66,310.79,311.05,31436.0,311.66,311.66,310.79,311.05,31436.0
2023-01-23 14:00:00,311.03,311.86,310.67,311.51,39116.0,311.03,311.86,310.67,311.51,39116.0
2023-01-23 14:30:00,311.41,312.0,310.79,311.91,110559.0,311.41,312.0,310.79,311.91,110559.0
2023-01-23 15:00:00,311.94,312.19,310.71,311.93,128217.0,311.94,312.19,310.71,311.93,128217.0
2023-01-23 15:30:00,311.96,312.43,311.17,311.86,257235.0,311.96,312.43,311.17,311.86,257235.0
2023-01-24 09:30:00,311.8,313.35,309.53,311.25,59645.0,311.8,313.35,309.53,311.25,59645.0
2023-01-24 10:00:00,311.04,311.09,309.8,310.54,23443.0,311.04,311.09,309.8,310.54,23443.0
2023-01-24 10:30:00,310.46,310.94,309.89,310.84,17889.0,310.46,310.94,309.89,310.84,17889.0
2023-01-24 11:00:00,310.89,311.65,310.85,311.46,19146.0,310.89,311.65,310.85,311.46,19146.0
2023-01-24 11:30:00,311.45,311.65,310.83,311.48,11392.0,311.45,311.65,310.83,311.48,11392.0
2023-01-24 12:00:00,311.48,312.38,311.38,312.05,31295.0,311.48,312.38,311.38,312.05,31295.0
2023-01-24 12:30:00,311.98,312.25,311.81,312.17,25588.0,311.98,312.25,311.81,312.17,25588.0
2023-01-24 13:00:00,312.25,312.32,311.93,312.02,12217.0,312.25,312.32,311.93,312.02,12217.0
2023-01-24 13:30:00,312.05,312.31,311.89,312.03,31616.0,312.05,312.31,311.89,312.03,31616.0
2023-01-24 14:00:00,311.92,312.69,311.36,312.59,35434.0,311.92,312.69,311.36,312.59,35434.0
2023-01-24 14:30:00,312.5,313.66,312.28,313.57,33715.0,312.5,313.66,312.28,313.57,33715.0
2023-01-24 15:00:00,313.53,313.6,312.61,312.94,101178.0,313.53,313.6,312.61,312.94,101178.0
2023-01-24 15:30:00,312.9,313.89,312.17,313.63,76451.0,312.9,313.89,312.17,313.63,76451.0
2023-01-25 09:30:00,314.36,314.51,312.0,312.78,90585.0,314.36,314.51,312.0,312.78,90585.0
2023-01-25 10:00:00,312.88,313.99,312.56,313.03,55889.0,312.88,313.99,312.56,313.03,55889.0
2023-01-25 10:30:00,313.06,313.11,312.03,312.87,59251.0,313.06,313.11,312.03,312.87,59251.0
2023-01-25 11:00:00,312.82,314.01,312.38,314.0,20428.0,312.82,314.01,312.38,314.0,20428.0
2023-01-25 11:30:00,314.06,314.6,312.84,313.75,25759.0,314.06,314.6,312.84,313.75,25759.0
2023-01-25 12:00:00,313.71,314.26,313.6,313.95,20772.0,313.71,314.26,313.6,313.95,20772.0
2023-01-25 12:30:00,314.05,314.4,313.75,313.75,22504.0,314.05,314.4,313.75,313.75,22504.0
2023-01-25 13:00:00,313.76,314.42,313.76,313.97,19002.0,313.76,314.42,313.76,313.97,19002.0
2023-01-25 13:30:00,313.97,314.29,313.74,314.01,44072.0,313.97,314.29,313.74,314.01,44072.0
2023-01-25 14:00:00,314.0,314.26,313.65,314.07,47236.0,314.0,314.26,313.65,314.07,47236.0
2023-01-25 14:30:00,314.08,314.25,313.86,314.25,35735.0,314.08,314.25,313.86,314.25,35735.0
2023-01-25 15:00:00,314.25,314.88,314.06,314.15,41682.0,314.25,314.88,314.06,314.15,41682.0
2023-01-25 15:30:00,314.21,315.33,314.13,315.33,149334.0,314.21,315.33,314.13,315.33,149334.0
2023-01-26 09:30:00,315.75,317.13,314.6,317.13,36404.0,315.75,317.13,314.6,317.13,36404.0
2023-01-26 10:00:00,316.94,317.07,315.55,316.76,24359.0,316.94,317.07,315.55,316.76,24359.0
2023-01-26 10:30:00,316.53,317.38,315.68,316.23,49700.0,316.53,317.38,315.68,316.23,49700.0
2023-01-26 11:00:00,316.22,317.13,316.2,316.85,20984.0,316.22,317.13,316.2,316.85,20984.0
2023-01-26 11:30:00,316.94,318.2,316.94,317.57,18433.0,316.94,318.2,316.94,317.57,18433.0
2023-01-26 12:00:00,317.63,318.45,317.5,318.32,26920.0,317.63,318.45,317.5,318.32,26920.0
2023-01-26 12:30:00,318.38,318.39,317.57,317.77,75420.0,318.38,318.39,317.57,317.77,75420.0
2023-01-26 13:00:00,317.84,318.37,317.45,318.23,29958.0,317.84,318.37,317.45,318.23,29958.0
2023-01-26 13:30:00,318.25,319.11,318.24,319.07,23877.0,318.25,319.11,318.24,319.07,23877.0
2023-01-26 14:00:00,319.09,319.95,318.95,319.57,53445.0,319.09,319.95,318.95,319.57,53445.0
2023-01-26 14:30:00,319.54,320.35,318.84,320.3,91614.0,319.54,320.35,318.84,320.3,91614.0
2023-01-26 15:00:00,320.38,320.99,320.05,320.88,76762.0,320.38,320.99,320.05,320.88,76762.0
2023-01-26 15:30:00,320.83,321.11,320.66,321.1,223244.0,320.83,321.11,320.66,321.1,223244.0
2023-01-27 09:30:00,321.0,322.39,320.42,322.29,67414.0,321.0,322.39,320.42,322.29,67414.0
2023-01-27 10:00:00,322.21,323.67,321.66,322.25,27082.0,322.21,323.67,321.66,322.25,27082.0
2023-01-27 10:30:00,322.11,322.18,319.58,320.5,95697.0,322.11,322.18,319.58,320.5,95697.0
2023-01-27 11:00:00,320.59,321.56,320.46,321.41,45600.0,320.59,321.56,320.46,321.41,45600.0
2023-01-27 11:30:00,321.43,322.07,321.39,321.85,25360.0,321.43,322.07,321.39,321.85,25360.0
2023-01-27 12:00:00,321.85,322.13,321.16,322.07,89240.0,321.85,322.13,321.16,322.07,89240.0
2023-01-27 12:30:00,322.07,322.32,321.82,321.89,23772.0,322.07,322.32,321.82,321.89,23772.0
2023-01-27 13:00:00,321.81,322.0,321.29,321.75,62800.0,321.81,322.0,321.29,321.75,62800.0
2023-01-27 13:30:00,321.75,322.17,321.6,321.83,28657.0,321.75,322.17,321.6,321.83,28657.0
2023-01-27 14:00:00,322.0,322.74,321.85,322.38,15792.0,322.0,322.74,321.85,322.38,15792.0
2023-01-27 14:30:00,322.43,322.72,322.18,322.69,24225.0,322.43,322.72,322.18,322.69,24225.0
2023-01-27 15:00:00,322.63,322.84,322.34,322.73,35909.0,322.63,322.84,322.34,322.73,35909.0
2023-01-27 15:30:00,322.75,323.19,320.92,321.44,132137.0,322.75,323.19,320.92,321.44,132137.0
2023-01-30 09:30:00,321.93,322.69,320.83,321.3,120778.0,321.93,322.69,320.83,321.3,120778.0
2023-01-30 10:00:00,321.05,322.34,320.47,320.75,107216.0,321.05,322.34,320.47,320.75,107216.0
2023-01-30 10:30:00,320.75,320.86,319.68,320.36,79498.0,320.75,320.86,319.68,320.36,79498.0
2023-01-30 11:00:00,320.3,320.6,319.89,320.25,79979.0,320.3,320.6,319.89,320.25,79979.0
2023-01-30 11:30:00,320.25,320.43,319.23,319.96,65434.0,320.25,320.43,319.23,319.96,65434.0
2023-01-30 12:00:00,319.85,320.73,319.85,320.6,69878.0,319.85,320.73,319.85,320.6,69878.0
2023-01-30 12:30:00,320.64,320.86,320.12,320.36,88927.0,320.64,320.86,320.12,320.36,88927.0
2023-01-30 13:00:00,320.42,321.0,320.26,320.54,53081.0,320.42,321.0,320.26,320.54,53081.0
2023-01-30 13:30:00,320.56,320.83,320.18,320.67,99798.0,320.56,320.83,320.18,320.67,99798.0
2023-01-30 14:00:00,320.67,320.93,320.42,320.5,83248.0,320.67,320.93,320.42,320.5,83248.0
2023-01-30 14:30:00,320.5,320.7,320.12,320.46,67030.0,320.5,320.7,320.12,320.46,67030.0
2023-01-30 15:00:00,320.41,320.52,319.39,319.6,173253.0,320.41,320.52,319.39,319.6,173253.0
2023-01-30 15:30:00,319.59,320.58,319.38,320.0,334338.0,319.59,320.58,319.38,320.0,334338.0
2023-01-31 09:30:00,319.98,322.92,319.98,322.77,43205.0,319.98,322.92,319.98,322.77,43205.0
2023-01-31 10:00:00,322.77,324.27,322.48,323.71,54316.0,322.77,324.27,322.48,323.71,54316.0
2023-01-31 10:30:00,323.66,324.48,323.18,323.42,30587.0,323.66,324.48,323.18,323.42,30587.0
2023-01-31 11:00:00,323.49,324.07,323.41,323.86,40731.0,323.49,324.07,323.41,323.86,40731.0
2023-01-31 11:30:00,324.06,324.63,323.5,323.92,50145.0,324.06,324.63,323.5,323.92,50145.0
2023-01-31 12:00:00,323.93,324.95,323.75,324.89,24534.0,323.93,324.95,323.75,324.89,24534.0
2023-01-31 12:30:00,324.89,325.19,323.94,324.23,42663.0,324.89,325.19,323.94,324.23,42663.0
2023-01-31 13:00:00,324.16,324.59,323.89,324.47,30387.0,324.16,324.59,323.89,324.47,30387.0
2023-01-31 13:30:00,324.64,324.77,323.85,324.06,31183.0,324.64,324.77,323.85,324.06,31183.0
2023-01-31 14:00:00,324.0,324.14,322.94,322.99,92303.0,324.0,324.14,322.94,322.99,92303.0
2023-01-31 14:30:00,323.05,323.11,322.26,322.56,33381.0,323.05,323.11,322.26,322.56,33381.0
2023-01-31 15:00:00,322.56,323.21,322.23,322.32,32284.0,322.56,323.21,322.23,322.32,32284.0
2023-01-31 15:30:00,322.32,323.3,322.02,323.1,154031.0,322.32,323.3,322.02,323.1,154031.0
2023-02-01 09:30:00,321.5,323.1,321.13,321.5,41662.0,321.5,323.1,321.13,321.5,41662.0
2023-02-01 10:00:00,321.04,321.48,319.55,319.82,28080.0,321.04,321.48,319.55,319.82,28080.0
2023-02-01 10:30:00,319.65,319.81,317.54,318.29,19064.0,319.65,319.81,317.54,318.29,19064.0
2023-02-01 11:00:00,318.23,318.77,317.14,317.24,27427.0,318.23,318.77,317.14,317.24,27427.0
2023-02-01 11:30:00,317.24,317.4,316.26,317.07,25467.0,317.24,317.4,316.26,317.07,25467.0
2023-02-01 12:00:00,316.98,317.0,315.09,315.34,19721.0,316.98,317.0,315.09,315.34,19721.0
2023-02-01 12:30:00,315.25,315.68,314.23,314.26,32095.0,315.25,315.68,314.23,314.26,32095.0
2023-02-01 13:00:00,314.1,314.79,313.91,314.49,22156.0,314.1,314.79,313.91,314.49,22156.0
2023-02-01 13:30:00,314.57,314.9,314.24,314.5,31117.0,314.57,314.9,314.24,314.5,31117.0
2023-02-01 14:00:00,314.31,315.0,313.23,313.38,63425.0,314.31,315.0,313.23,313.38,63425.0
2023-02-01 14:30:00,313.44,317.2,312.58,315.46,86683.0,313.44,317.2,312.58,315.46,86683.0
2023-02-01 15:00:00,315.58,316.73,315.02,316.63,49946.0,315.58,316.73,315.02,316.63,49946.0
2023-02-01 15:30:00,316.62,318.43,316.62,317.4,129282.0,316.62,318.43,316.62,317.4,129282.0
2023-02-02 09:30:00,315.21,315.78,305.19,305.73,137106.0,315.21,315.78,305.19,305.73,137106.0
2023-02-02 10:00:00,306.11,310.19,305.32,305.82,61854.0,306.11,310.19,305.32,305.82,61854.0
2023-02-02 10:30:00,305.71,307.01,304.41,304.9,64356.0,305.71,307.01,304.41,304.9,64356.0
2023-02-02 11:00:00,304.71,306.11,304.22,305.1,72741.0,304.71,306.11,304.22,305.1,72741.0
2023-02-02 11:30:00,305.07,305.9,304.9,305.42,76548.0,305.07,305.9,304.9,305.42,76548.0
2023-02-02 12:00:00,305.5,306.65,305.21,305.69,39130.0,305.5,306.65,305.21,305.69,39130.0
2023-02-02 12:30:00,305.4,305.6,305.0,305.51,29196.0,305.4,305.6,305.0,305.51,29196.0
2023-02-02 13:00:00,305.43,305.75,305.04,305.04,37307.0,305.43,305.75,305.04,305.04,37307.0
2023-02-02 13:30:00,305.1,305.68,304.34,304.58,42025.0,305.1,305.68,304.34,304.58,42025.0
2023-02-02 14:00:00,304.44,304.52,301.93,302.09,67790.0,304.44,304.52,301.93,302.09,67790.0
2023-02-02 14:30:00,302.09,303.04,301.05,302.26,56322.0,302.09,303.04,301.05,302.26,56322.0
2023-02-02 15:00:00,302.29,303.39,302.26,303.0,82221.0,302.29,303.39,302.26,303.0,82221.0
2023-02-02 15:30:00,303.01,304.03,302.71,303.89,207670.0,303.01,304.03,302.71,303.89,207670.0
2023-02-03 09:30:00,304.92,306.4,303.43,303.92,87396.0,304.92,306.4,303.43,303.92,87396.0
2023-02-03 10:00:00,303.28,304.84,302.58,304.18,65469.0,303.28,304.84,302.58,304.18,65469.0
2023-02-03 10:30:00,303.85,306.11,303.78,305.18,43166.0,303.85,306.11,303.78,305.18,43166.0
2023-02-03 11:00:00,305.09,305.19,303.35,303.46,116309.0,305.09,305.19,303.35,303.46,116309.0
2023-02-03 11:30:00,303.47,303.92,302.27,302.32,65960.0,303.47,303.92,302.27,302.32,65960.0
2023-02-03 12:00:00,302.4,303.21,302.18,302.97,65698.0,302.4,303.21,302.18,302.97,65698.0
2023-02-03 12:30:00,302.94,303.88,302.5,302.63,80153.0,302.94,303.88,302.5,302.63,80153.0
2023-02-03 13:00:00,302.55,303.23,302.42,303.02,20072.0,302.55,303.23,302.42,303.02,20072.0
2023-02-03 13:30:00,302.91,303.5,302.74,303.32,15704.0,302.91,303.5,302.74,303.32,15704.0
2023-02-03 14:00:00,303.18,303.18,301.72,302.1,32351.0,303.18,303.18,301.72,302.1,32351.0
2023-02-03 14:30:00,302.11,303.19,301.99,302.71,21026.0,302.11,303.19,301.99,302.71,21026.0
2023-02-03 15:00:00,302.68,302.68,301.87,301.96,39162.0,302.68,302.68,301.87,301.96,39162.0
2023-02-03 15:30:00,302.01,302.3,300.75,301.02,133403.0,302.01,302.3,300.75,301.02,133403.0
2023-02-06 09:30:00,300.16,305.57,299.72,305.06,89654.0,300.16,305.57,299.72,305.06,89654.0
2023-02-06 10:00:00,305.05,307.44,304.82,306.26,53809.0,305.05,307.44,304.82,306.26,53809.0
2023-02-06 10:30:00,306.03,310.28,305.99,309.6,46321.0,306.03,310.28,305.99,309.6,46321.0
2023-02-06 11:00:00,309.46,309.91,308.54,308.75,24732.0,309.46,309.91,308.54,308.75,24732.0
2023-02-06 11:30:00,308.85,308.95,306.54,306.54,43747.0,308.85,308.95,306.54,306.54,43747.0
2023-02-06 12:00:00,306.55,307.04,306.11,306.51,29978.0,306.55,307.04,306.11,306.51,29978.0
2023-02-06 12:30:00,306.56,306.58,305.82,306.57,32116.0,306.56,306.58,305.82,306.57,32116.0
2023-02-06 13:00:00,306.59,307.43,306.29,306.86,48494.0,306.59,307.43,306.29,306.86,48494.0
2023-02-06 13:30:00,306.86,307.54,306.67,306.69,28469.0,306.86,307.54,306.67,306.69,28469.0
2023-02-06 14:00:00,306.68,307.11,306.13,306.21,27014.0,306.68,307.11,306.13,306.21,27014.0
2023-02-06 14:30:00,306.16,306.78,305.82,306.78,26145.0,306.16,306.78,305.82,306.78,26145.0
2023-02-06 15:00:00,306.73,306.77,305.02,305.48,39061.0,306.73,306.77,305.02,305.48,39061.0
2023-02-06 15:30:00,305.32,305.55,304.02,304.87,124225.0,305.32,305.55,304.02,304.87,124225.0
2023-02-07 09:30:00,303.59,304.51,302.24,303.79,65665.0,303.59,304.51,302.24,303.79,65665.0
2023-02-07 10:00:00,303.79,305.26,303.79,305.18,28592.0,303.79,305.26,303.79,305.18,28592.0
2023-02-07 10:30:00,305.04,305.61,304.1,304.58,52454.0,305.04,305.61,304.1,304.58,52454.0
2023-02-07 11:00:00,304.52,304.96,304.15,304.57,16385.0,304.52,304.96,304.15,304.57,16385.0
2023-02-07 11:30:00,304.61,306.3,304.6,305.48,31282.0,304.61,306.3,304.6,305.48,31282.0
2023-02-07 12:00:00,305.48,305.62,304.3,304.52,25295.0,305.48,305.62,304.3,304.52,25295.0
2023-02-07 12:30:00,304.67,307.08,304.57,306.36,60805.0,304.67,307.08,304.57,306.36,60805.0
2023-02-07 13:00:00,306.46,308.06,306.08,306.47,44547.0,306.46,308.06,306.08,306.47,44547.0
2023-02-07 13:30:00,306.09,306.09,304.38,305.4,24947.0,306.09,306.09,304.38,305.4,24947.0
2023-02-07 14:00:00,305.41,307.5,305.28,306.25,36186.0,305.41,307.5,305.28,306.25,36186.0
2023-02-07 14:30:00,306.18,307.24,306.18,306.67,34423.0,306.18,307.24,306.18,306.67,34423.0
2023-02-07 15:00:00,306.78,308.42,306.78,308.42,29835.0,306.78,308.42,306.78,308.42,29835.0
2023-02-07 15:30:00,308.32,309.44,307.73,308.64,120380.0,308.32,309.44,307.73,308.64,120380.0
2023-02-08 09:30:00,302.98,302.98,295.69,299.68,184276.0,302.98,302.98,295.69,299.68,184276.0
2023-02-08 10:00:00,299.62,301.44,298.15,300.34,136825.0,299.62,301.44,298.15,300.34,136825.0
2023-02-08 10:30:00,300.03,303.11,299.2,300.93,128160.0,300.03,303.11,299.2,300.93,128160.0
2023-02-08 11:00:00,300.76,301.26,298.05,298.24,50397.0,300.76,301.26,298.05,298.24,50397.0
2023-02-08 11:30:00,298.03,298.76,297.45,298.15,48109.0,298.03,298.76,297.45,298.15,48109.0
2023-02-08 12:00:00,298.13,298.48,296.5,296.66,31854.0,298.13,298.48,296.5,296.66,31854.0
2023-02-08 12:30:00,296.69,296.8,295.1,296.06,52359.0,296.69,296.8,295.1,296.06,52359.0
2023-02-08 13:00:00,295.99,299.2,295.98,297.66,82385.0,295.99,299.2,295.98,297.66,82385.0
2023-02-08 13:30:00,297.6,298.0,296.71,297.19,45124.0,297.6,298.0,296.71,297.19,45124.0
2023-02-08 14:00:00,297.19,297.53,296.06,296.31,34534.0,297.19,297.53,296.06,296.31,34534.0
2023-02-08 14:30:00,296.43,296.97,295.53,295.88,32380.0,296.43,296.97,295.53,295.88,32380.0
2023-02-08 15:00:00,295.69,295.76,293.61,294.39,63372.0,295.69,295.76,293.61,294.39,63372.0
2023-02-08 15:30:00,294.41,294.79,293.08,293.38,222633.0,294.41,294.79,293.08,293.38,222633.0
2023-02-09 09:30:00,293.1,295.1,289.58,293.07,147546.0,293.1,295.1,289.58,293.07,147546.0
2023-02-09 10:00:00,293.27,294.88,292.81,293.47,67504.0,293.27,294.88,292.81,293.47,67504.0
2023-02-09 10:30:00,293.47,295.52,293.36,294.87,41865.0,293.47,295.52,293.36,294.87,41865.0
2023-02-09 11:00:00,294.71,294.71,292.4,292.84,43046.0,294.71,294.71,292.4,292.84,43046.0
2023-02-09 11:30:00,292.89,293.03,291.6,292.19,26899.0,292.89,293.03,291.6,292.19,26899.0
2023-02-09 12:00:00,292.2,293.73,292.2,293.42,42725.0,292.2,293.73,292.2,293.42,42725.0
2023-02-09 12:30:00,293.36,293.36,291.42,292.16,31628.0,293.36,293.36,291.42,292.16,31628.0
2023-02-09 13:00:00,291.97,292.47,291.16,291.16,34687.0,291.97,292.47,291.16,291.16,34687.0
2023-02-09 13:30:00,291.09,292.72,291.07,292.09,50955.0,291.09,292.72,291.07,292.09,50955.0
2023-02-09 14:00:00,292.3,292.31,290.94,291.38,37705.0,292.3,292.31,290.94,291.38,37705.0
2023-02-09 14:30:00,291.39,293.3,291.39,292.74,58315.0,291.39,293.3,291.39,292.74,58315.0
2023-02-09 15:00:00,292.75,293.28,292.23,292.52,39362.0,292.75,293.28,292.23,292.52,39362.0
2023-02-09 15:30:00,292.53,293.11,291.47,291.78,208827.0,292.53,293.11,291.47,291.78,208827.0
2023-02-10 09:30:00,291.95,296.02,290.17,295.14,151195.0,291.95,296.02,290.17,295.14,151195.0
2023-02-10 10:00:00,295.14,296.55,294.53,296.44,63393.0,295.14,296.55,294.53,296.44,63393.0
2023-02-10 10:30:00,296.4,296.74,294.49,295.35,41616.0,296.4,296.74,294.49,295.35,41616.0
2023-02-10 11:00:00,295.38,296.95,295.16,296.35,49205.0,295.38,296.95,295.16,296.35,49205.0
2023-02-10 11:30:00,296.41,296.92,296.25,296.38,14288.0,296.41,296.92,296.25,296.38,14288.0
2023-02-10 12:00:00,296.35,296.9,295.97,296.66,13828.0,296.35,296.9,295.97,296.66,13828.0
2023-02-10 12:30:00,296.73,296.73,295.2,296.16,32667.0,296.73,296.73,295.2,296.16,32667.0
2023-02-10 13:00:00,296.17,296.9,295.97,296.53,15373.0,296.17,296.9,295.97,296.53,15373.0
2023-02-10 13:30:00,296.48,297.43,296.24,296.62,24790.0,296.48,297.43,296.24,296.62,24790.0
2023-02-10 14:00:00,296.71,297.1,296.27,296.85,20091.0,296.71,297.1,296.27,296.85,20091.0
2023-02-10 14:30:00,296.79,298.49,296.68,298.16,36861.0,296.79,298.49,296.68,298.16,36861.0
2023-02-10 15:00:00,298.17,298.36,297.51,297.75,40847.0,298.17,298.36,297.51,297.75,40847.0
2023-02-10 15:30:00,297.78,298.27,297.0,297.57,143642.0,297.78,298.27,297.0,297.57,143642.0
2023-02-13 09:30:00,295.55,298.65,295.53,298.06,59708.0,295.55,298.65,295.53,298.06,59708.0
2023-02-13 10:00:00,297.82,299.09,297.65,298.72,27381.0,297.82,299.09,297.65,298.72,27381.0
2023-02-13 10:30:00,298.68,299.98,298.55,299.81,15879.0,298.68,299.98,298.55,299.81,15879.0
2023-02-13 11:00:00,299.91,299.95,299.06,299.79,15449.0,299.91,299.95,299.06,299.79,15449.0
2023-02-13 11:30:00,299.82,300.9,299.57,300.67,24720.0,299.82,300.9,299.57,300.67,24720.0
2023-02-13 12:00:00,300.77,300.99,299.07,299.07,14667.0,300.77,300.99,299.07,299.07,14667.0
2023-02-13 12:30:00,299.12,299.31,298.9,299.28,34347.0,299.12,299.31,298.9,299.28,34347.0
2023-02-13 13:00:00,299.24,300.0,299.23,299.71,18191.0,299.24,300.0,299.23,299.71,18191.0
2023-02-13 13:30:00,299.74,300.33,299.72,300.16,18961.0,299.74,300.33,299.72,300.16,18961.0
2023-02-13 14:00:00,300.16,300.25,298.38,298.86,16057.0,300.16,300.25,298.38,298.86,16057.0
2023-02-13 14:30:00,298.81,298.98,298.13,298.57,28379.0,298.81,298.98,298.13,298.57,28379.0
2023-02-13 15:00:00,298.49,299.55,297.94,299.45,30612.0,298.49,299.55,297.94,299.45,30612.0
2023-02-13 15:30:00,299.47,299.58,298.23,299.2,119445.0,299.47,299.58,298.23,299.2,119445.0
2023-02-14 09:30:00,297.47,299.79,297.39,299.06,57221.0,297.47,299.79,297.39,299.06,57221.0
2023-02-14 10:00:00,299.06,300.1,298.16,298.87,22107.0,299.06,300.1,298.16,298.87,22107.0
2023-02-14 10:30:00,298.87,299.1,295.59,296.06,80575.0,298.87,299.1,295.59,296.06,80575.0
2023-02-14 11:00:00,295.8,297.17,295.39,295.88,30488.0,295.8,297.17,295.39,295.88,30488.0
2023-02-14 11:30:00,295.71,295.98,295.0,295.87,25115.0,295.71,295.98,295.0,295.87,25115.0
2023-02-14 12:00:00,296.24,297.3,295.74,297.07,83262.0,296.24,297.3,295.74,297.07,83262.0
2023-02-14 12:30:00,297.07,298.01,296.45,298.01,37772.0,297.07,298.01,296.45,298.01,37772.0
2023-02-14 13:00:00,298.0,299.61,297.94,299.15,16780.0,298.0,299.61,297.94,299.15,16780.0
2023-02-14 13:30:00,299.15,299.44,298.27,298.35,24594.0,299.15,299.44,298.27,298.35,24594.0
2023-02-14 14:00:00,298.22,299.31,298.1,299.22,14979.0,298.22,299.31,298.1,299.22,14979.0
2023-02-14 14:30:00,299.18,300.15,299.17,299.9,26963.0,299.18,300.15,299.17,299.9,26963.0
2023-02-14 15:00:00,299.9,300.44,299.62,299.97,41155.0,299.9,300.44,299.62,299.97,41155.0
2023-02-14 15:30:00,299.92,301.35,299.86,300.06,81072.0,299.92,301.35,299.86,300.06,81072.0
2023-02-15 09:30:00,299.06,299.06,295.34,296.07,35038.0,299.06,299.06,295.34,296.07,35038.0
2023-02-15 10:00:00,295.76,297.33,295.76,296.23,25487.0,295.76,297.33,295.76,296.23,25487.0
2023-02-15 10:30:00,296.37,296.54,295.1,295.38,36473.0,296.37,296.54,295.1,295.38,36473.0
2023-02-15 11:00:00,295.31,296.64,295.19,295.67,24139.0,295.31,296.64,295.19,295.67,24139.0
2023-02-15 11:30:00,295.56,295.68,294.91,295.55,21206.0,295.56,295.68,294.91,295.55,21206.0
2023-02-15 12:00:00,295.58,295.58,294.1,294.1,15130.0,295.58,295.58,294.1,294.1,15130.0
2023-02-15 12:30:00,294.15,295.11,294.07,294.86,9933.0,294.15,295.11,294.07,294.86,9933.0
2023-02-15 13:00:00,294.82,295.14,294.63,295.0,18046.0,294.82,295.14,294.63,295.0,18046.0
2023-02-15 13:30:00,295.19,295.48,294.99,295.47,15300.0,295.19,295.48,294.99,295.47,15300.0
2023-02-15 14:00:00,295.54,296.13,295.2,295.56,47304.0,295.54,296.13,295.2,295.56,47304.0
2023-02-15 14:30:00,295.7,297.75,295.7,297.39,67637.0,295.7,297.75,295.7,297.39,67637.0
2023-02-15 15:00:00,297.29,298.56,296.97,298.55,34313.0,297.29,298.56,296.97,298.55,34313.0
2023-02-15 15:30:00,298.65,299.57,298.06,298.79,84481.0,298.65,299.57,298.06,298.79,84481.0
2023-02-16 09:30:00,296.17,298.39,293.16,294.08,77839.0,296.17,298.39,293.16,294.08,77839.0
2023-02-16 10:00:00,294.08,295.77,293.84,295.77,19972.0,294.08,295.77,293.84,295.77,19972.0
2023-02-16 10:30:00,295.54,296.22,295.3,295.3,24374.0,295.54,296.22,295.3,295.3,24374.0
2023-02-16 11:00:00,295.39,296.85,295.01,296.68,18853.0,295.39,296.85,295.01,296.68,18853.0
2023-02-16 11:30:00,296.71,296.71,295.85,295.89,9538.0,296.71,296.71,295.85,295.89,9538.0
2023-02-16 12:00:00,296.05,296.7,295.96,296.32,7574.0,296.05,296.7,295.96,296.32,7574.0
2023-02-16 12:30:00,296.47,297.49,296.47,297.04,11773.0,296.47,297.49,296.47,297.04,11773.0
2023-02-16 13:00:00,297.13,297.62,296.95,297.54,7125.0,297.13,297.62,296.95,297.54,7125.0
2023-02-16 13:30:00,297.41,297.82,297.32,297.53,33290.0,297.41,297.82,297.32,297.53,33290.0
2023-02-16 14:00:00,297.44,297.55,295.41,296.15,27025.0,297.44,297.55,295.41,296.15,27025.0
2023-02-16 14:30:00,296.17,296.17,295.4,295.4,18853.0,296.17,296.17,295.4,295.4,18853.0
2023-02-16 15:00:00,295.51,295.78,293.89,294.09,45513.0,295.51,295.78,293.89,294.09,45513.0
2023-02-16 15:30:00,294.11,294.18,291.49,291.99,139449.0,294.11,294.18,291.49,291.99,139449.0
2023-02-17 09:30:00,291.24,295.36,290.0,295.36,75863.0,291.24,295.36,290.0,295.36,75863.0
2023-02-17 10:00:00,294.88,295.45,293.91,294.34,33923.0,294.88,295.45,293.91,294.34,33923.0
2023-02-17 10:30:00,294.27,294.85,292.89,293.38,16793.0,294.27,294.85,292.89,293.38,16793.0
2023-02-17 11:00:00,293.23,293.78,292.96,293.04,27256.0,293.23,293.78,292.96,293.04,27256.0
2023-02-17 11:30:00,293.07,293.68,292.14,292.76,43601.0,293.07,293.68,292.14,292.76,43601.0
2023-02-17 12:00:00,292.83,293.44,292.83,293.22,38128.0,292.83,293.44,292.83,293.22,38128.0
2023-02-17 12:30:00,293.07,293.26,292.53,293.25,19705.0,293.07,293.26,292.53,293.25,19705.0
2023-02-17 13:00:00,293.1,294.0,293.03,293.86,26703.0,293.1,294.0,293.03,293.86,26703.0
2023-02-17 13:30:00,293.87,294.54,293.58,294.39,23703.0,293.87,294.54,293.58,294.39,23703.0
2023-02-17 14:00:00,294.42,295.13,293.98,294.7,19722.0,294.42,295.13,293.98,294.7,19722.0
2023-02-17 14:30:00,294.94,295.56,294.86,295.52,28220.0,294.94,295.56,294.86,295.52,28220.0
2023-02-17 15:00:00,295.6,295.69,294.65,295.09,22155.0,295.6,295.69,294.65,295.09,22155.0
2023-02-17 15:30:00,295.02,295.54,293.49,293.62,97510.0,295.02,295.54,293.49,293.62,97510.0
2023-02-21 09:30:00,290.76,293.8,290.64,293.54,84644.0,290.76,293.8,290.64,293.54,84644.0
2023-02-21 10:00:00,293.68,295.13,293.25,295.08,38184.0,293.68,295.13,293.25,295.08,38184.0
2023-02-21 10:30:00,295.1,295.5,294.01,294.01,32792.0,295.1,295.5,294.01,294.01,32792.0
2023-02-21 11:00:00,294.02,295.22,293.74,295.22,29570.0,294.02,295.22,293.74,295.22,29570.0
2023-02-21 11:30:00,295.13,295.84,294.13,294.63,24871.0,295.13,295.84,294.13,294.63,24871.0
2023-02-21 12:00:00,294.64,294.74,293.95,294.35,26003.0,294.64,294.74,293.95,294.35,26003.0
2023-02-21 12:30:00,294.37,294.58,294.07,294.41,12962.0,294.37,294.58,294.07,294.41,12962.0
2023-02-21 13:00:00,294.35,295.04,294.23,294.58,16304.0,294.35,295.04,294.23,294.58,16304.0
2023-02-21 13:30:00,294.17,294.25,293.32,293.98,13643.0,294.17,294.25,293.32,293.98,13643.0
2023-02-21 14:00:00,293.83,294.32,293.08,294.1,39946.0,293.83,294.32,293.08,294.1,39946.0
2023-02-21 14:30:00,293.89,294.37,293.69,293.89,27584.0,293.89,294.37,293.69,293.89,27584.0
2023-02-21 15:00:00,293.89,294.04,292.88,293.2,28408.0,293.89,294.04,292.88,293.2,28408.0
2023-02-21 15:30:00,293.26,293.54,292.29,292.5,114337.0,293.26,293.54,292.29,292.5,114337.0
2023-02-22 09:30:00,293.0,293.68,290.0,293.12,57571.0,293.0,293.68,290.0,293.12,57571.0
2023-02-22 10:00:00,293.4,294.88,292.34,294.88,34039.0,293.4,294.88,292.34,294.88,34039.0
2023-02-22 10:30:00,294.58,295.25,294.38,294.85,28784.0,294.58,295.25,294.38,294.85,28784.0
2023-02-22 11:00:00,294.72,294.99,293.98,294.73,15692.0,294.72,294.99,293.98,294.73,15692.0
2023-02-22 11:30:00,294.7,294.75,293.94,294.32,13261.0,294.7,294.75,293.94,294.32,13261.0
2023-02-22 12:00:00,294.36,295.73,294.23,295.57,17345.0,294.36,295.73,294.23,295.57,17345.0
2023-02-22 12:30:00,295.6,296.27,294.92,295.54,25985.0,295.6,296.27,294.92,295.54,25985.0
2023-02-22 13:00:00,295.43,296.2,295.26,295.91,15202.0,295.43,296.2,295.26,295.91,15202.0
2023-02-22 13:30:00,295.93,296.58,295.92,296.16,21024.0,295.93,296.58,295.92,296.16,21024.0
2023-02-22 14:00:00,296.24,296.66,294.68,294.89,36317.0,296.24,296.66,294.68,294.89,36317.0
2023-02-22 14:30:00,294.84,294.87,293.52,293.85,26497.0,294.84,294.87,293.52,293.85,26497.0
2023-02-22 15:00:00,293.77,294.06,293.15,293.78,22416.0,293.77,294.06,293.15,293.78,22416.0
2023-02-22 15:30:00,293.67,294.61,293.63,294.48,143658.0,293.67,294.61,293.63,294.48,143658.0
2023-02-23 09:30:00,293.91,295.78,292.25,295.39,52833.0,293.91,295.78,292.25,295.39,52833.0
2023-02-23 10:00:00,295.54,296.26,294.37,294.74,18737.0,295.54,296.26,294.37,294.74,18737.0
2023-02-23 10:30:00,294.55,294.91,293.7,293.94,32346.0,294.55,294.91,293.7,293.94,32346.0
2023-02-23 11:00:00,293.95,294.14,292.88,293.09,28180.0,293.95,294.14,292.88,293.09,28180.0
2023-02-23 11:30:00,293.0,293.0,291.47,291.7,28020.0,293.0,293.0,291.47,291.7,28020.0
2023-02-23 12:00:00,291.7,292.33,291.21,291.81,27765.0,291.7,292.33,291.21,291.81,27765.0
2023-02-23 12:30:00,291.68,292.41,291.59,292.28,13740.0,291.68,292.41,291.59,292.28,13740.0
2023-02-23 13:00:00,292.1,292.44,291.27,291.44,11436.0,292.1,292.44,291.27,291.44,11436.0
2023-02-23 13:30:00,291.41,291.8,290.72,291.8,20271.0,291.41,291.8,290.72,291.8,20271.0
2023-02-23 14:00:00,291.78,292.76,291.66,292.53,22807.0,291.78,292.76,291.66,292.53,22807.0
2023-02-23 14:30:00,292.65,293.47,292.57,292.76,11166.0,292.65,293.47,292.57,292.76,11166.0
2023-02-23 15:00:00,292.77,293.1,292.58,293.1,15357.0,292.77,293.1,292.58,293.1,15357.0
2023-02-23 15:30:00,293.01,293.48,292.26,292.47,61431.0,293.01,293.48,292.26,292.47,61431.0
2023-02-24 09:30:00,290.84,291.75,288.57,289.45,55530.0,290.84,291.75,288.57,289.45,55530.0
2023-02-24 10:00:00,289.46,289.55,288.07,288.72,30910.0,289.46,289.55,288.07,288.72,30910.0
2023-02-24 10:30:00,288.78,289.33,288.35,289.0,49281.0,288.78,289.33,288.35,289.0,49281.0
2023-02-24 11:00:00,288.97,290.84,288.84,289.81,53442.0,288.97,290.84,288.84,289.81,53442.0
2023-02-24 11:30:00,289.97,290.39,288.92,289.15,31262.0,289.97,290.39,288.92,289.15,31262.0
2023-02-24 12:00:00,289.11,289.14,288.17,288.37,21006.0,289.11,289.14,288.17,288.37,21006.0
2023-02-24 12:30:00,288.37,288.63,287.15,287.66,25928.0,288.37,288.63,287.15,287.66,25928.0
2023-02-24 13:00:00,287.63,288.0,286.91,287.97,20412.0,287.63,288.0,286.91,287.97,20412.0
2023-02-24 13:30:00,287.99,289.03,287.88,288.25,15061.0,287.99,289.03,287.88,288.25,15061.0
2023-02-24 14:00:00,288.19,288.6,287.9,287.9,15591.0,288.19,288.6,287.9,287.9,15591.0
2023-02-24 14:30:00,288.07,288.46,287.64,288.31,23417.0,288.07,288.46,287.64,288.31,23417.0
2023-02-24 15:00:00,288.24,288.95,287.82,288.09,39809.0,288.24,288.95,287.82,288.09,39809.0
2023-02-24 15:30:00,287.99,288.08,286.48,287.36,118673.0,287.99,288.08,286.48,287.36,118673.0
2023-02-27 09:30:00,286.99,290.05,285.31,288.4,91242.0,286.99,290.05,285.31,288.4,91242.0
2023-02-27 10:00:00,288.75,289.62,288.04,288.63,21950.0,288.75,289.62,288.04,288.63,21950.0
2023-02-27 10:30:00,288.65,288.94,287.1,287.81,21067.0,288.65,288.94,287.1,287.81,21067.0
2023-02-27 11:00:00,287.81,288.22,286.6,287.47,19209.0,287.81,288.22,286.6,287.47,19209.0
2023-02-27 11:30:00,287.4,287.59,286.42,286.42,14844.0,287.4,287.59,286.42,286.42,14844.0
2023-02-27 12:00:00,286.58,287.72,286.56,286.73,17582.0,286.58,287.72,286.56,286.73,17582.0
2023-02-27 12:30:00,286.86,287.27,286.55,287.24,22466.0,286.86,287.27,286.55,287.24,22466.0
2023-02-27 13:00:00,287.32,287.6,287.03,287.18,11209.0,287.32,287.6,287.03,287.18,11209.0
2023-02-27 13:30:00,287.32,287.33,286.77,287.18,16120.0,287.32,287.33,286.77,287.18,16120.0
2023-02-27 14:00:00,287.28,287.81,286.95,287.32,25921.0,287.28,287.81,286.95,287.32,25921.0
2023-02-27 14:30:00,287.39,287.42,286.68,287.12,26012.0,287.39,287.42,286.68,287.12,26012.0
2023-02-27 15:00:00,286.98,287.99,286.78,287.48,44696.0,286.98,287.99,286.78,287.48,44696.0
2023-02-27 15:30:00,287.41,287.95,286.71,287.48,91626.0,287.41,287.95,286.71,287.48,91626.0
2023-02-28 09:30:00,286.22,288.16,285.6,287.96,72878.0,286.22,288.16,285.6,287.96,72878.0
2023-02-28 10:00:00,287.55,288.89,287.16,288.32,43495.0,287.55,288.89,287.16,288.32,43495.0
2023-02-28 10:30:00,288.5,289.16,288.0,289.13,42860.0,288.5,289.16,288.0,289.13,42860.0
2023-02-28 11:00:00,289.13,289.26,288.58,288.61,35662.0,289.13,289.26,288.58,288.61,35662.0
2023-02-28 11:30:00,288.66,289.21,288.31,289.01,21962.0,288.66,289.21,288.31,289.01,21962.0
2023-02-28 12:00:00,289.18,289.29,288.68,289.09,11935.0,289.18,289.29,288.68,289.09,11935.0
2023-02-28 12:30:00,288.99,290.28,288.91,290.18,12397.0,288.99,290.28,288.91,290.18,12397.0
2023-02-28 13:00:00,290.19,290.66,289.87,290.3,15298.0,290.19,290.66,289.87,290.3,15298.0
2023-02-28 13:30:00,290.3,290.73,290.02,290.42,18046.0,290.3,290.73,290.02,290.42,18046.0
2023-02-28 14:00:00,290.39,290.51,289.66,290.48,20132.0,290.39,290.51,289.66,290.48,20132.0
2023-02-28 14:30:00,290.29,290.62,289.82,290.05,33419.0,290.29,290.62,289.82,290.05,33419.0
2023-02-28 15:00:00,290.1,291.0,290.0,290.3,35320.0,290.1,291.0,290.0,290.3,35320.0
2023-02-28 15:30:00,290.28,291.56,290.0,290.2,197740.0,290.28,291.56,290.0,290.2,197740.0
2023-03-01 09:30:00,289.06,289.83,287.16,288.29,51650.0,289.06,289.83,287.16,288.29,51650.0
2023-03-01 10:00:00,288.39,288.82,287.2,288.26,44752.0,288.39,288.82,287.2,288.26,44752.0
2023-03-01 10:30:00,288.18,290.1,287.93,290.03,22352.0,288.18,290.1,287.93,290.03,22352.0
2023-03-01 11:00:00,290.14,290.84,289.46,290.69,64834.0,290.14,290.84,289.46,290.69,64834.0
2023-03-01 11:30:00,290.63,292.51,290.63,292.42,23233.0,290.63,292.51,290.63,292.42,23233.0
2023-03-01 12:00:00,292.54,292.6,290.25,290.26,27190.0,292.54,292.6,290.25,290.26,27190.0
2023-03-01 12:30:00,290.44,290.86,290.01,290.48,15567.0,290.44,290.86,290.01,290.48,15567.0
2023-03-01 13:00:00,290.32,292.41,290.19,291.52,37952.0,290.32,292.41,290.19,291.52,37952.0
2023-03-01 13:30:00,291.49,291.69,290.97,290.97,23611.0,291.49,291.69,290.97,290.97,23611.0
2023-03-01 14:00:00,290.77,291.09,290.59,290.66,18289.0,290.77,291.09,290.59,290.66,18289.0
2023-03-01 14:30:00,290.56,291.36,289.86,291.19,27294.0,290.56,291.36,289.86,291.19,27294.0
2023-03-01 15:00:00,291.22,292.23,291.04,291.42,44764.0,291.22,292.23,291.04,291.42,44764.0
2023-03-01 15:30:00,291.45,291.76,290.69,291.3,114885.0,291.45,291.76,290.69,291.3,114885.0
2023-03-02 09:30:00,290.1,293.15,289.56,290.53,55523.0,290.1,293.15,289.56,290.53,55523.0
2023-03-02 10:00:00,290.7,290.74,289.85,290.41,15264.0,290.7,290.74,289.85,290.41,15264.0
2023-03-02 10:30:00,290.65,290.71,289.8,290.66,26443.0,290.65,290.71,289.8,290.66,26443.0
2023-03-02 11:00:00,290.69,291.24,290.37,290.41,11326.0,290.69,291.24,290.37,290.41,11326.0
2023-03-02 11:30:00,290.51,291.39,290.37,290.96,14361.0,290.51,291.39,290.37,290.96,14361.0
2023-03-02 12:00:00,290.89,291.2,290.4,290.81,11482.0,290.89,291.2,290.4,290.81,11482.0
2023-03-02 12:30:00,290.82,290.92,290.11,290.37,13003.0,290.82,290.92,290.11,290.37,13003.0
2023-03-02 13:00:00,290.44,290.76,289.91,290.68,13629.0,290.44,290.76,289.91,290.68,13629.0
2023-03-02 13:30:00,290.68,291.29,290.31,290.81,20728.0,290.68,291.29,290.31,290.81,20728.0
2023-03-02 14:00:00,290.92,291.44,290.74,291.23,21330.0,290.92,291.44,290.74,291.23,21330.0
2023-03-02 14:30:00,291.09,291.31,290.77,291.1,18770.0,291.09,291.31,290.77,291.1,18770.0
2023-03-02 15:00:00,291.11,291.23,290.21,290.43,9604.0,291.11,291.23,290.21,290.43,9604.0
2023-03-02 15:30:00,290.44,291.06,289.98,290.76,89232.0,290.44,291.06,289.98,290.76,89232.0
2023-03-03 09:30:00,290.52,291.2,289.81,290.63,23320.0,290.52,291.2,289.81,290.63,23320.0
2023-03-03 10:00:00,290.6,290.62,289.18,289.75,20411.0,290.6,290.62,289.18,289.75,20411.0
2023-03-03 10:30:00,289.97,290.4,288.42,288.63,28875.0,289.97,290.4,288.42,288.63,28875.0
2023-03-03 11:00:00,288.53,289.02,288.0,288.17,55847.0,288.53,289.02,288.0,288.17,55847.0
2023-03-03 11:30:00,288.26,288.88,287.51,288.73,65312.0,288.26,288.88,287.51,288.73,65312.0
2023-03-03 12:00:00,288.74,289.47,288.51,288.58,16239.0,288.74,289.47,288.51,288.58,16239.0
2023-03-03 12:30:00,288.57,289.2,288.17,288.3,29067.0,288.57,289.2,288.17,288.3,29067.0
2023-03-03 13:00:00,288.3,289.04,288.23,288.85,33104.0,288.3,289.04,288.23,288.85,33104.0
2023-03-03 13:30:00,288.77,289.76,288.42,289.57,28523.0,288.77,289.76,288.42,289.57,28523.0
2023-03-03 14:00:00,289.53,290.52,289.21,290.28,33858.0,289.53,290.52,289.21,290.28,33858.0
2023-03-03 14:30:00,290.22,290.37,289.56,289.96,30721.0,290.22,290.37,289.56,289.96,30721.0
2023-03-03 15:00:00,290.02,290.49,289.45,289.85,25752.0,290.02,290.49,289.45,289.85,25752.0
2023-03-03 15:30:00,289.85,290.66,289.26,290.61,86638.0,289.85,290.66,289.26,290.61,86638.0
2023-03-06 09:30:00,289.62,290.79,288.88,290.36,42034.0,289.62,290.79,288.88,290.36,42034.0
2023-03-06 10:00:00,290.36,290.37,289.35,289.49,22184.0,290.36,290.37,289.35,289.49,22184.0
2023-03-06 10:30:00,289.46,291.92,289.44,291.7,60635.0,289.46,291.92,289.44,291.7,60635.0
2023-03-06 11:00:00,291.84,292.86,291.36,292.07,33131.0,291.84,292.86,291.36,292.07,33131.0
2023-03-06 11:30:00,292.17,292.57,291.96,292.37,13874.0,292.17,292.57,291.96,292.37,13874.0
2023-03-06 12:00:00,292.61,293.77,292.61,293.72,13283.0,292.61,293.77,292.61,293.72,13283.0
2023-03-06 12:30:00,293.82,294.0,293.61,293.97,13835.0,293.82,294.0,293.61,293.97,13835.0
2023-03-06 13:00:00,293.76,293.97,293.47,293.56,11404.0,293.76,293.97,293.47,293.56,11404.0
2023-03-06 13:30:00,293.56,293.63,292.13,292.13,26824.0,293.56,293.63,292.13,292.13,26824.0
2023-03-06 14:00:00,292.16,292.6,291.8,292.27,15651.0,292.16,292.6,291.8,292.27,15651.0
2023-03-06 14:30:00,292.13,292.29,291.22,291.22,21536.0,292.13,292.29,291.22,291.22,21536.0
2023-03-06 15:00:00,291.17,291.35,290.33,290.83,28777.0,291.17,291.35,290.33,290.83,28777.0
2023-03-06 15:30:00,291.07,292.46,290.71,291.55,87208.0,291.07,292.46,290.71,291.55,87208.0
2023-03-07 09:30:00,291.85,291.85,289.68,290.27,38983.0,291.85,291.85,289.68,290.27,38983.0
2023-03-07 10:00:00,290.26,290.27,287.89,289.05,41449.0,290.26,290.27,287.89,289.05,41449.0
2023-03-07 10:30:00,289.26,289.75,288.23,288.23,24872.0,289.26,289.75,288.23,288.23,24872.0
2023-03-07 11:00:00,288.36,288.44,287.5,288.02,22788.0,288.36,288.44,287.5,288.02,22788.0
2023-03-07 11:30:00,287.97,288.41,287.46,288.31,20123.0,287.97,288.41,287.46,288.31,20123.0
2023-03-07 12:00:00,288.14,288.86,287.81,287.82,12930.0,288.14,288.86,287.81,287.82,12930.0
2023-03-07 12:30:00,287.89,287.98,286.68,286.68,17260.0,287.89,287.98,286.68,286.68,17260.0
2023-03-07 13:00:00,286.51,286.51,285.7,285.82,13495.0,286.51,286.51,285.7,285.82,13495.0
2023-03-07 13:30:00,285.8,286.49,285.37,286.49,39234.0,285.8,286.49,285.37,286.49,39234.0
2023-03-07 14:00:00,286.35,286.82,285.87,286.04,19172.0,286.35,286.82,285.87,286.04,19172.0
2023-03-07 14:30:00,286.04,286.08,285.28,285.39,24545.0,286.04,286.08,285.28,285.39,24545.0
2023-03-07 15:00:00,285.31,287.09,285.27,286.81,31133.0,285.31,287.09,285.27,286.81,31133.0
2023-03-07 15:30:00,286.82,287.28,286.38,286.58,127990.0,286.82,287.28,286.38,286.58,127990.0
2023-03-08 09:30:00,285.52,287.11,285.28,286.22,36681.0,285.52,287.11,285.28,286.22,36681.0
2023-03-08 10:00:00,286.02,286.38,284.75,285.83,31956.0,286.02,286.38,284.75,285.83,31956.0
2023-03-08 10:30:00,285.8,285.97,285.18,285.51,23859.0,285.8,285.97,285.18,285.51,23859.0
2023-03-08 11:00:00,285.35,286.43,285.23,285.86,13117.0,285.35,286.43,285.23,285.86,13117.0
2023-03-08 11:30:00,285.8,286.29,285.44,286.29,22866.0,285.8,286.29,285.44,286.29,22866.0
2023-03-08 12:00:00,286.35,286.38,285.23,285.36,17144.0,286.35,286.38,285.23,285.36,17144.0
2023-03-08 12:30:00,285.35,285.36,284.86,285.0,18332.0,285.35,285.36,284.86,285.0,18332.0
2023-03-08 13:00:00,285.05,285.21,284.4,284.4,21813.0,285.05,285.21,284.4,284.4,21813.0
2023-03-08 13:30:00,284.36,284.39,283.6,283.77,16332.0,284.36,284.39,283.6,283.77,16332.0
2023-03-08 14:00:00,283.75,284.5,283.72,284.24,14179.0,283.75,284.5,283.72,284.24,14179.0
2023-03-08 14:30:00,284.23,285.09,284.15,285.02,14187.0,284.23,285.09,284.15,285.02,14187.0
2023-03-08 15:00:00,285.07,285.27,284.33,284.57,39504.0,285.07,285.27,284.33,284.57,39504.0
2023-03-08 15:30:00,284.67,285.95,284.67,285.2,60554.0,284.67,285.95,284.67,285.2,60554.0
2023-03-09 09:30:00,288.3,288.67,287.15,287.9,51220.0,288.3,288.67,287.15,287.9,51220.0
2023-03-09 10:00:00,287.87,289.21,287.18,287.63,51479.0,287.87,289.21,287.18,287.63,51479.0
2023-03-09 10:30:00,287.63,288.62,287.39,288.24,25919.0,287.63,288.62,287.39,288.24,25919.0
2023-03-09 11:00:00,288.41,288.41,287.44,287.91,20098.0,288.41,288.41,287.44,287.91,20098.0
2023-03-09 11:30:00,287.94,288.55,287.72,288.19,20555.0,287.94,288.55,287.72,288.19,20555.0
2023-03-09 12:00:00,288.25,288.72,287.56,288.61,30310.0,288.25,288.72,287.56,288.61,30310.0
2023-03-09 12:30:00,288.8,289.04,288.37,288.72,9483.0,288.8,289.04,288.37,288.72,9483.0
2023-03-09 13:00:00,288.72,288.9,287.53,287.62,16088.0,288.72,288.9,287.53,287.62,16088.0
2023-03-09 13:30:00,287.5,287.57,286.57,286.57,21004.0,287.5,287.57,286.57,286.57,21004.0
2023-03-09 14:00:00,286.58,287.02,286.23,286.28,12996.0,286.58,287.02,286.23,286.28,12996.0
2023-03-09 14:30:00,286.23,286.44,285.28,285.28,26077.0,286.23,286.44,285.28,285.28,26077.0
2023-03-09 15:00:00,285.41,285.79,284.57,285.66,30972.0,285.41,285.79,284.57,285.66,30972.0
2023-03-09 15:30:00,285.68,287.58,285.38,286.86,124902.0,285.68,287.58,285.38,286.86,124902.0
2023-03-10 09:30:00,286.59,296.4,286.51,295.44,135059.0,286.59,296.4,286.51,295.44,135059.0
2023-03-10 10:00:00,295.34,295.74,291.72,293.09,106210.0,295.34,295.74,291.72,293.09,106210.0
2023-03-10 10:30:00,293.0,293.95,290.77,291.6,45062.0,293.0,293.95,290.77,291.6,45062.0
2023-03-10 11:00:00,291.43,291.93,290.7,291.57,44008.0,291.43,291.93,290.7,291.57,44008.0
2023-03-10 11:30:00,291.57,292.78,290.94,291.06,49943.0,291.57,292.78,290.94,291.06,49943.0
2023-03-10 12:00:00,291.06,291.84,290.82,291.32,24912.0,291.06,291.84,290.82,291.32,24912.0
2023-03-10 12:30:00,291.37,291.75,288.59,288.81,23774.0,291.37,291.75,288.59,288.81,23774.0
2023-03-10 13:00:00,288.66,289.42,287.57,287.7,41705.0,288.66,289.42,287.57,287.7,41705.0
2023-03-10 13:30:00,287.68,288.02,287.17,287.82,16196.0,287.68,288.02,287.17,287.82,16196.0
2023-03-10 14:00:00,287.89,288.5,287.21,287.4,25685.0,287.89,288.5,287.21,287.4,25685.0
2023-03-10 14:30:00,287.33,288.78,287.33,288.21,21887.0,287.33,288.78,287.33,288.21,21887.0
2023-03-10 15:00:00,288.22,288.61,287.09,287.75,38267.0,288.22,288.61,287.09,287.75,38267.0
2023-03-10 15:30:00,287.56,287.88,285.92,287.27,136282.0,287.56,287.88,285.92,287.27,136282.0
2023-03-13 09:30:00,288.31,296.18,288.31,296.12,75931.0,288.31,296.18,288.31,296.12,75931.0
2023-03-13 10:00:00,296.08,296.75,294.04,294.82,47189.0,296.08,296.75,294.04,294.82,47189.0
2023-03-13 10:30:00,294.83,295.11,293.15,294.26,25362.0,294.83,295.11,293.15,294.26,25362.0
2023-03-13 11:00:00,294.26,295.35,292.93,295.07,27969.0,294.26,295.35,292.93,295.07,27969.0
2023-03-13 11:30:00,295.01,296.01,294.06,296.01,30899.0,295.01,296.01,294.06,296.01,30899.0
2023-03-13 12:00:00,296.2,296.52,293.95,294.29,13142.0,296.2,296.52,293.95,294.29,13142.0
2023-03-13 12:30:00,294.62,294.76,292.28,292.49,16345.0,294.62,294.76,292.28,292.49,16345.0
2023-03-13 13:00:00,292.66,293.25,291.94,293.25,70246.0,292.66,293.25,291.94,293.25,70246.0
2023-03-13 13:30:00,293.29,293.9,292.09,293.47,78335.0,293.29,293.9,292.09,293.47,78335.0
2023-03-13 14:00:00,293.78,294.51,293.32,293.98,26447.0,293.78,294.51,293.32,293.98,26447.0
2023-03-13 14:30:00,294.06,294.35,293.17,293.94,29285.0,294.06,294.35,293.17,293.94,29285.0
2023-03-13 15:00:00,293.77,295.02,292.81,293.05,61187.0,293.77,295.02,292.81,293.05,61187.0
2023-03-13 15:30:00,293.1,293.74,292.6,293.38,215481.0,293.1,293.74,292.6,293.38,215481.0
2023-03-14 09:30:00,294.62,294.92,290.71,293.91,64495.0,294.62,294.92,290.71,293.91,64495.0
2023-03-14 10:00:00,294.24,295.56,293.69,295.16,40552.0,294.24,295.56,293.69,295.16,40552.0
2023-03-14 10:30:00,295.12,295.12,293.47,294.4,29098.0,295.12,295.12,293.47,294.4,29098.0
2023-03-14 11:00:00,294.42,295.11,293.77,293.84,17970.0,294.42,295.11,293.77,293.84,17970.0
2023-03-14 11:30:00,293.86,294.2,292.32,292.97,18527.0,293.86,294.2,292.32,292.97,18527.0
2023-03-14 12:00:00,292.99,293.88,292.63,293.88,20661.0,292.99,293.88,292.63,293.88,20661.0
2023-03-14 12:30:00,293.91,294.43,293.71,294.25,22106.0,293.91,294.43,293.71,294.25,22106.0
2023-03-14 13:00:00,294.21,294.32,292.67,293.35,18087.0,294.21,294.32,292.67,293.35,18087.0
2023-03-14 13:30:00,293.23,293.88,293.16,293.59,17145.0,293.23,293.88,293.16,293.59,17145.0
2023-03-14 14:00:00,293.61,294.95,293.33,294.79,32506.0,293.61,294.95,293.33,294.79,32506.0
2023-03-14 14:30:00,294.79,294.83,293.65,293.65,10988.0,294.79,294.83,293.65,293.65,10988.0
2023-03-14 15:00:00,293.6,294.43,293.12,293.81,22618.0,293.6,294.43,293.12,293.81,22618.0
2023-03-14 15:30:00,293.91,295.56,293.78,295.38,85779.0,293.91,295.56,293.78,295.38,85779.0
2023-03-15 09:30:00,295.22,296.22,293.82,295.42,38753.0,295.22,296.22,293.82,295.42,38753.0
2023-03-15 10:00:00,294.96,295.54,292.69,292.79,16295.0,294.96,295.54,292.69,292.79,16295.0
2023-03-15 10:30:00,292.76,293.54,292.57,293.37,21041.0,292.76,293.54,292.57,293.37,21041.0
2023-03-15 11:00:00,293.52,294.0,292.79,293.48,31342.0,293.52,294.0,292.79,293.48,31342.0
2023-03-15 11:30:00,293.47,293.6,292.56,292.56,28549.0,293.47,293.6,292.56,292.56,28549.0
2023-03-15 12:00:00,292.72,292.91,291.85,292.79,13502.0,292.72,292.91,291.85,292.79,13502.0
2023-03-15 12:30:00,292.81,293.85,292.81,293.35,9500.0,292.81,293.85,292.81,293.35,9500.0
2023-03-15 13:00:00,293.47,294.34,293.33,293.71,20088.0,293.47,294.34,293.33,293.71,20088.0
2023-03-15 13:30:00,293.72,294.36,293.34,293.84,20302.0,293.72,294.36,293.34,293.84,20302.0
2023-03-15 14:00:00,293.77,295.38,293.33,294.54,14591.0,293.77,295.38,293.33,294.54,14591.0
2023-03-15 14:30:00,294.83,295.1,294.27,294.54,19609.0,294.83,295.1,294.27,294.54,19609.0
2023-03-15 15:00:00,294.51,294.76,293.66,293.98,27511.0,294.51,294.76,293.66,293.98,27511.0
2023-03-15 15:30:00,294.05,294.41,292.75,294.39,53160.0,294.05,294.41,292.75,294.39,53160.0
2023-03-16 09:30:00,291.36,292.27,290.66,291.23,35555.0,291.36,292.27,290.66,291.23,35555.0
2023-03-16 10:00:00,291.38,294.34,291.38,294.34,25605.0,291.38,294.34,291.38,294.34,25605.0
2023-03-16 10:30:00,294.41,296.52,294.4,296.52,19387.0,294.41,296.52,294.4,296.52,19387.0
2023-03-16 11:00:00,296.52,296.95,295.87,296.65,33104.0,296.52,296.95,295.87,296.65,33104.0
2023-03-16 11:30:00,296.68,297.01,296.29,296.79,17753.0,296.68,297.01,296.29,296.79,17753.0
2023-03-16 12:00:00,296.89,297.32,296.27,296.68,17343.0,296.89,297.32,296.27,296.68,17343.0
2023-03-16 12:30:00,296.74,298.37,296.7,297.79,30849.0,296.74,298.37,296.7,297.79,30849.0
2023-03-16 13:00:00,297.78,298.83,297.76,298.63,10690.0,297.78,298.83,297.76,298.63,10690.0
2023-03-16 13:30:00,298.51,299.04,298.04,298.92,24888.0,298.51,299.04,298.04,298.92,24888.0
2023-03-16 14:00:00,298.9,299.41,298.58,299.0,24557.0,298.9,299.41,298.58,299.0,24557.0
2023-03-16 14:30:00,299.0,300.26,298.95,300.19,40784.0,299.0,300.26,298.95,300.19,40784.0
2023-03-16 15:00:00,300.25,301.39,299.94,301.34,49250.0,300.25,301.39,299.94,301.34,49250.0
2023-03-16 15:30:00,301.3,301.55,300.21,300.68,154917.0,301.3,301.55,300.21,300.68,154917.0
2023-03-17 09:30:00,300.06,301.23,298.07,299.33,301985.0,300.06,301.23,298.07,299.33,301985.0
2023-03-17 10:00:00,299.65,300.54,296.25,296.51,35603.0,299.65,300.54,296.25,296.51,35603.0
2023-03-17 10:30:00,296.49,298.6,296.2,298.35,35189.0,296.49,298.6,296.2,298.35,35189.0
2023-03-17 11:00:00,298.46,298.72,296.28,296.41,34980.0,298.46,298.72,296.28,296.41,34980.0
2023-03-17 11:30:00,296.27,296.6,294.58,294.88,18025.0,296.27,296.6,294.58,294.88,18025.0
2023-03-17 12:00:00,294.86,296.56,294.85,296.28,12745.0,294.86,296.56,294.85,296.28,12745.0
2023-03-17 12:30:00,296.11,296.93,295.82,295.95,17335.0,296.11,296.93,295.82,295.95,17335.0
2023-03-17 13:00:00,295.94,296.16,295.27,295.39,14276.0,295.94,296.16,295.27,295.39,14276.0
2023-03-17 13:30:00,295.44,295.45,294.58,294.7,18126.0,295.44,295.45,294.58,294.7,18126.0
2023-03-17 14:00:00,294.83,294.97,293.4,293.84,19232.0,294.83,294.97,293.4,293.84,19232.0
2023-03-17 14:30:00,293.76,294.59,293.66,294.5,15854.0,293.76,294.59,293.66,294.5,15854.0
2023-03-17 15:00:00,294.63,295.9,294.37,295.6,16777.0,294.63,295.9,294.37,295.6,16777.0
2023-03-17 15:30:00,295.53,295.82,294.81,295.77,75750.0,295.53,295.82,294.81,295.77,75750.0
2023-03-20 09:30:00,296.72,298.9,296.09,298.51,17829.0,296.72,298.9,296.09,298.51,17829.0
2023-03-20 10:00:00,298.41,300.74,298.41,300.45,16923.0,298.41,300.74,298.41,300.45,16923.0
2023-03-20 10:30:00,300.47,300.56,299.26,299.29,13369.0,300.47,300.56,299.26,299.29,13369.0
2023-03-20 11:00:00,299.41,299.58,298.31,298.87,17720.0,299.41,299.58,298.31,298.87,17720.0
2023-03-20 11:30:00,298.88,299.84,298.74,299.09,9211.0,298.88,299.84,298.74,299.09,9211.0
2023-03-20 12:00:00,298.9,298.9,296.93,297.68,26251.0,298.9,298.9,296.93,297.68,26251.0
2023-03-20 12:30:00,297.61,298.49,297.61,298.3,18861.0,297.61,298.49,297.61,298.3,18861.0
2023-03-20 13:00:00,298.42,298.91,298.26,298.51,12660.0,298.42,298.91,298.26,298.51,12660.0
2023-03-20 13:30:00,298.38,298.76,298.21,298.55,16972.0,298.38,298.76,298.21,298.55,16972.0
2023-03-20 14:00:00,298.53,298.86,298.23,298.69,13877.0,298.53,298.86,298.23,298.69,13877.0
2023-03-20 14:30:00,298.6,298.93,298.27,298.46,15342.0,298.6,298.93,298.27,298.46,15342.0
2023-03-20 15:00:00,298.22,298.62,297.61,298.5,60201.0,298.22,298.62,297.61,298.5,60201.0
2023-03-20 15:30:00,298.41,299.49,298.21,298.93,61251.0,298.41,299.49,298.21,298.93,61251.0
2023-03-21 09:30:00,301.0,302.53,300.25,301.45,39553.0,301.0,302.53,300.25,301.45,39553.0
2023-03-21 10:00:00,301.61,302.48,300.84,301.09,24180.0,301.61,302.48,300.84,301.09,24180.0
2023-03-21 10:30:00,301.14,302.5,300.8,302.38,22929.0,301.14,302.5,300.8,302.38,22929.0
2023-03-21 11:00:00,302.4,302.47,301.66,301.9,22253.0,302.4,302.47,301.66,301.9,22253.0
2023-03-21 11:30:00,302.1,303.1,301.75,302.19,25593.0,302.1,303.1,301.75,302.19,25593.0
2023-03-21 12:00:00,302.25,302.42,300.88,300.93,30145.0,302.25,302.42,300.88,300.93,30145.0
2023-03-21 12:30:00,301.0,301.06,300.16,300.57,20522.0,301.0,301.06,300.16,300.57,20522.0
2023-03-21 13:00:00,300.6,300.98,299.81,300.41,20864.0,300.6,300.98,299.81,300.41,20864.0
2023-03-21 13:30:00,300.4,300.81,300.09,300.09,19201.0,300.4,300.81,300.09,300.09,19201.0
2023-03-21 14:00:00,300.1,300.74,299.64,300.74,14451.0,300.1,300.74,299.64,300.74,14451.0
2023-03-21 14:30:00,300.64,301.92,300.64,301.91,17091.0,300.64,301.92,300.64,301.91,17091.0
2023-03-21 15:00:00,301.84,302.87,301.83,302.57,32343.0,301.84,302.87,301.83,302.57,32343.0
2023-03-21 15:30:00,302.59,303.44,302.03,302.66,124799.0,302.59,303.44,302.03,302.66,124799.0
2023-03-22 09:30:00,303.48,303.82,301.59,303.41,33495.0,303.48,303.82,301.59,303.41,33495.0
2023-03-22 10:00:00,303.42,303.99,302.53,303.12,48713.0,303.42,303.99,302.53,303.12,48713.0
2023-03-22 10:30:00,303.16,303.39,302.81,303.18,19673.0,303.16,303.39,302.81,303.18,19673.0
2023-03-22 11:00:00,303.09,303.14,301.0,301.06,32130.0,303.09,303.14,301.0,301.06,32130.0
2023-03-22 11:30:00,301.11,301.54,300.29,300.7,14468.0,301.11,301.54,300.29,300.7,14468.0
2023-03-22 12:00:00,300.63,301.3,300.3,301.05,10066.0,300.63,301.3,300.3,301.05,10066.0
2023-03-22 12:30:00,300.98,301.0,300.0,300.19,7420.0,300.98,301.0,300.0,300.19,7420.0
2023-03-22 13:00:00,300.12,300.49,299.72,300.49,6716.0,300.12,300.49,299.72,300.49,6716.0
2023-03-22 13:30:00,300.46,300.93,300.22,300.46,14438.0,300.46,300.93,300.22,300.46,14438.0
2023-03-22 14:00:00,300.45,301.67,300.35,300.41,15842.0,300.45,301.67,300.35,300.41,15842.0
2023-03-22 14:30:00,300.55,302.05,300.09,300.27,25030.0,300.55,302.05,300.09,300.27,25030.0
2023-03-22 15:00:00,300.47,301.48,298.57,301.26,20354.0,300.47,301.48,298.57,301.26,20354.0
2023-03-22 15:30:00,301.13,301.16,297.75,297.86,82026.0,301.13,301.16,297.75,297.86,82026.0
2023-03-23 09:30:00,301.95,304.68,300.67,302.2,57937.0,301.95,304.68,300.67,302.2,57937.0
2023-03-23 10:00:00,302.28,303.25,301.82,302.61,27855.0,302.28,303.25,301.82,302.61,27855.0
2023-03-23 10:30:00,302.5,304.86,302.09,304.85,30199.0,302.5,304.86,302.09,304.85,30199.0
2023-03-23 11:00:00,304.96,305.06,303.32,303.75,65015.0,304.96,305.06,303.32,303.75,65015.0
2023-03-23 11:30:00,303.99,305.47,303.98,304.65,24253.0,303.99,305.47,303.98,304.65,24253.0
2023-03-23 12:00:00,304.38,304.87,304.27,304.56,19922.0,304.38,304.87,304.27,304.56,19922.0
2023-03-23 12:30:00,304.56,304.74,302.93,303.02,28929.0,304.56,304.74,302.93,303.02,28929.0
2023-03-23 13:00:00,303.01,303.25,301.92,302.3,102215.0,303.01,303.25,301.92,302.3,102215.0
2023-03-23 13:30:00,302.3,302.97,302.11,302.27,27377.0,302.3,302.97,302.11,302.27,27377.0
2023-03-23 14:00:00,302.27,302.88,301.99,301.99,36985.0,302.27,302.88,301.99,301.99,36985.0
2023-03-23 14:30:00,301.98,302.43,301.45,302.34,33880.0,301.98,302.43,301.45,302.34,33880.0
2023-03-23 15:00:00,302.5,303.67,302.22,302.94,32815.0,302.5,303.67,302.22,302.94,32815.0
2023-03-23 15:30:00,302.89,305.36,302.79,304.73,131755.0,302.89,305.36,302.79,304.73,131755.0
2023-03-24 09:30:00,305.38,305.38,302.87,304.82,46816.0,305.38,305.38,302.87,304.82,46816.0
2023-03-24 10:00:00,304.9,306.52,304.45,306.41,111534.0,304.9,306.52,304.45,306.41,111534.0
2023-03-24 10:30:00,306.35,307.75,305.64,307.66,20355.0,306.35,307.75,305.64,307.66,20355.0
2023-03-24 11:00:00,307.75,309.0,307.06,308.74,171882.0,307.75,309.0,307.06,308.74,171882.0
2023-03-24 11:30:00,308.75,309.98,308.36,309.75,106965.0,308.75,309.98,308.36,309.75,106965.0
2023-03-24 12:00:00,310.0,310.5,308.85,310.48,45923.0,310.0,310.5,308.85,310.48,45923.0
2023-03-24 12:30:00,310.61,312.41,310.19,312.36,77871.0,310.61,312.41,310.19,312.36,77871.0
2023-03-24 13:00:00,312.27,313.88,312.04,313.08,209551.0,312.27,313.88,312.04,313.08,209551.0
2023-03-24 13:30:00,313.24,314.83,313.18,314.32,106697.0,313.24,314.83,313.18,314.32,106697.0
2023-03-24 14:00:00,314.32,314.52,312.0,312.13,53190.0,314.32,314.52,312.0,312.13,53190.0
2023-03-24 14:30:00,312.06,313.94,311.86,313.48,58275.0,312.06,313.94,311.86,313.48,58275.0
2023-03-24 15:00:00,313.42,314.03,312.5,313.94,71124.0,313.42,314.03,312.5,313.94,71124.0
2023-03-24 15:30:00,314.04,315.0,312.94,314.54,308776.0,314.04,315.0,312.94,314.54,308776.0
2023-03-27 09:30:00,314.68,315.27,312.22,312.28,64607.0,314.68,315.27,312.22,312.28,64607.0
2023-03-27 10:00:00,312.25,312.39,310.38,312.0,28679.0,312.25,312.39,310.38,312.0,28679.0
2023-03-27 10:30:00,311.94,312.34,310.74,311.56,55856.0,311.94,312.34,310.74,311.56,55856.0
2023-03-27 11:00:00,311.74,312.07,310.47,311.26,21278.0,311.74,312.07,310.47,311.26,21278.0
2023-03-27 11:30:00,311.39,311.46,310.45,310.5,20475.0,311.39,311.46,310.45,310.5,20475.0
2023-03-27 12:00:00,310.16,310.69,309.49,310.6,16186.0,310.16,310.69,309.49,310.6,16186.0
2023-03-27 12:30:00,310.68,310.74,310.14,310.23,12939.0,310.68,310.74,310.14,310.23,12939.0
2023-03-27 13:00:00,310.14,311.71,310.14,311.17,15286.0,310.14,311.71,310.14,311.17,15286.0
2023-03-27 13:30:00,311.21,311.89,310.71,310.71,31203.0,311.21,311.89,310.71,310.71,31203.0
2023-03-27 14:00:00,310.7,311.07,309.96,310.95,21848.0,310.7,311.07,309.96,310.95,21848.0
2023-03-27 14:30:00,310.95,312.44,310.66,311.48,44800.0,310.95,312.44,310.66,311.48,44800.0
2023-03-27 15:00:00,311.48,311.57,309.9,310.24,49832.0,311.48,311.57,309.9,310.24,49832.0
2023-03-27 15:30:00,310.25,310.46,307.93,308.47,116033.0,310.25,310.46,307.93,308.47,116033.0
2023-03-28 09:30:00,310.7,313.18,309.93,311.05,77012.0,310.7,313.18,309.93,311.05,77012.0
2023-03-28 10:00:00,310.84,312.15,310.59,311.53,30548.0,310.84,312.15,310.59,311.53,30548.0
2023-03-28 10:30:00,311.65,311.65,309.43,310.15,15837.0,311.65,311.65,309.43,310.15,15837.0
2023-03-28 11:00:00,310.22,311.45,310.17,311.3,11597.0,310.22,311.45,310.17,311.3,11597.0
2023-03-28 11:30:00,311.23,311.36,310.43,310.52,29457.0,311.23,311.36,310.43,310.52,29457.0
2023-03-28 12:00:00,310.52,311.17,310.44,310.99,32668.0,310.52,311.17,310.44,310.99,32668.0
2023-03-28 12:30:00,311.04,312.27,311.03,312.21,22140.0,311.04,312.27,311.03,312.21,22140.0
2023-03-28 13:00:00,312.45,312.54,311.93,312.02,22142.0,312.45,312.54,311.93,312.02,22142.0
2023-03-28 13:30:00,312.12,312.12,311.59,311.74,23991.0,312.12,312.12,311.59,311.74,23991.0
2023-03-28 14:00:00,311.79,311.91,311.08,311.55,60320.0,311.79,311.91,311.08,311.55,60320.0
2023-03-28 14:30:00,311.55,312.14,311.52,312.09,32254.0,311.55,312.14,311.52,312.09,32254.0
2023-03-28 15:00:00,312.13,312.89,311.77,312.15,58590.0,312.13,312.89,311.77,312.15,58590.0
2023-03-28 15:30:00,312.15,313.33,311.99,313.3,141025.0,312.15,313.33,311.99,313.3,141025.0
2023-03-29 09:30:00,312.76,315.68,311.41,311.91,103837.0,312.76,315.68,311.41,311.91,103837.0
2023-03-29 10:00:00,311.91,313.0,311.7,313.0,62615.0,311.91,313.0,311.7,313.0,62615.0
2023-03-29 10:30:00,312.9,313.86,312.27,313.11,27422.0,312.9,313.86,312.27,313.11,27422.0
2023-03-29 11:00:00,312.97,314.15,312.95,313.4,28772.0,312.97,314.15,312.95,313.4,28772.0
2023-03-29 11:30:00,313.38,313.96,313.17,313.78,16595.0,313.38,313.96,313.17,313.78,16595.0
2023-03-29 12:00:00,313.77,314.26,313.7,313.84,23404.0,313.77,314.26,313.7,313.84,23404.0
2023-03-29 12:30:00,314.09,314.1,313.26,313.71,14863.0,314.09,314.1,313.26,313.71,14863.0
2023-03-29 13:00:00,313.76,314.93,313.6,314.57,16033.0,313.76,314.93,313.6,314.57,16033.0
2023-03-29 13:30:00,314.69,315.0,314.06,314.49,32786.0,314.69,315.0,314.06,314.49,32786.0
2023-03-29 14:00:00,314.5,315.43,314.38,315.08,23072.0,314.5,315.43,314.38,315.08,23072.0
2023-03-29 14:30:00,315.08,315.92,314.99,315.62,27920.0,315.08,315.92,314.99,315.62,27920.0
2023-03-29 15:00:00,315.69,316.31,315.41,315.64,87664.0,315.69,316.31,315.41,315.64,87664.0
2023-03-29 15:30:00,315.58,315.63,314.05,314.32,146858.0,315.58,315.63,314.05,314.32,146858.0
2023-03-30 09:30:00,314.27,315.56,311.17,314.12,44390.0,314.27,315.56,311.17,314.12,44390.0
2023-03-30 10:00:00,314.13,314.51,312.77,313.1,28403.0,314.13,314.51,312.77,313.1,28403.0
2023-03-30 10:30:00,313.14,313.62,312.77,313.01,22911.0,313.14,313.62,312.77,313.01,22911.0
2023-03-30 11:00:00,313.03,314.44,312.94,314.23,36557.0,313.03,314.44,312.94,314.23,36557.0
2023-03-30 11:30:00,314.23,314.23,312.21,312.34,20837.0,314.23,314.23,312.21,312.34,20837.0
2023-03-30 12:00:00,312.33,313.0,312.03,312.54,12166.0,312.33,313.0,312.03,312.54,12166.0
2023-03-30 12:30:00,312.55,312.64,311.96,312.5,9472.0,312.55,312.64,311.96,312.5,9472.0
2023-03-30 13:00:00,312.41,312.59,311.91,312.16,11433.0,312.41,312.59,311.91,312.16,11433.0
2023-03-30 13:30:00,311.93,312.19,311.51,311.59,16204.0,311.93,312.19,311.51,311.59,16204.0
2023-03-30 14:00:00,311.52,311.59,310.9,311.16,28575.0,311.52,311.59,310.9,311.16,28575.0
2023-03-30 14:30:00,311.13,311.95,311.08,311.76,22011.0,311.13,311.95,311.08,311.76,22011.0
2023-03-30 15:00:00,311.79,312.18,311.46,312.18,19560.0,311.79,312.18,311.46,312.18,19560.0
2023-03-30 15:30:00,312.15,312.65,311.92,312.05,79137.0,312.15,312.65,311.92,312.05,79137.0
2023-03-31 09:30:00,313.0,315.1,312.74,315.0,29964.0,313.0,315.1,312.74,315.0,29964.0
2023-03-31 10:00:00,315.0,315.15,313.12,313.79,21116.0,315.0,315.15,313.12,313.79,21116.0
2023-03-31 10:30:00,313.68,314.26,313.06,313.13,17148.0,313.68,314.26,313.06,313.13,17148.0
2023-03-31 11:00:00,312.76,313.15,312.47,313.0,24821.0,312.76,313.15,312.47,313.0,24821.0
2023-03-31 11:30:00,312.96,313.19,312.1,312.35,15945.0,312.96,313.19,312.1,312.35,15945.0
2023-03-31 12:00:00,312.45,313.39,312.23,313.2,17707.0,312.45,313.39,312.23,313.2,17707.0
2023-03-31 12:30:00,313.16,313.77,312.57,313.77,15810.0,313.16,313.77,312.57,313.77,15810.0
2023-03-31 13:00:00,313.72,314.18,313.42,314.11,11007.0,313.72,314.18,313.42,314.11,11007.0
2023-03-31 13:30:00,313.91,314.14,313.72,313.98,8423.0,313.91,314.14,313.72,313.98,8423.0
2023-03-31 14:00:00,313.87,314.41,313.13,313.13,10435.0,313.87,314.41,313.13,313.13,10435.0
2023-03-31 14:30:00,313.12,313.73,312.87,313.52,18171.0,313.12,313.73,312.87,313.52,18171.0
2023-03-31 15:00:00,313.56,314.26,313.2,313.92,20744.0,313.56,314.26,313.2,313.92,20744.0
2023-03-31 15:30:00,313.89,315.38,312.71,315.03,163576.0,313.89,315.38,312.71,315.03,163576.0
2023-04-03 09:30:00,315.0,315.96,313.55,315.72,28470.0,315.0,315.96,313.55,315.72,28470.0
2023-04-03 10:00:00,315.58,316.91,315.3,316.64,22040.0,315.58,316.91,315.3,316.64,22040.0
2023-04-03 10:30:00,316.73,316.93,316.16,316.38,18104.0,316.73,316.93,316.16,316.38,18104.0
2023-04-03 11:00:00,316.4,316.98,316.0,316.79,15657.0,316.4,316.98,316.0,316.79,15657.0
2023-04-03 11:30:00,316.88,317.87,316.54,317.78,19920.0,316.88,317.87,316.54,317.78,19920.0
2023-04-03 12:00:00,317.79,318.0,317.6,317.87,24209.0,317.79,318.0,317.6,317.87,24209.0
2023-04-03 12:30:00,317.71,317.98,317.37,317.5,17179.0,317.71,317.98,317.37,317.5,17179.0
2023-04-03 13:00:00,317.54,317.85,317.23,317.49,19617.0,317.54,317.85,317.23,317.49,19617.0
2023-04-03 13:30:00,317.48,317.77,317.05,317.05,18809.0,317.48,317.77,317.05,317.05,18809.0
2023-04-03 14:00:00,317.05,317.21,315.97,316.15,17333.0,317.05,317.21,315.97,316.15,17333.0
2023-04-03 14:30:00,316.11,316.75,316.11,316.25,18182.0,316.11,316.75,316.11,316.25,18182.0
2023-04-03 15:00:00,316.31,317.01,316.2,316.75,33764.0,316.31,317.01,316.2,316.75,33764.0
2023-04-03 15:30:00,316.69,316.9,315.96,316.29,114565.0,316.69,316.9,315.96,316.29,114565.0
2023-04-04 09:30:00,315.08,317.23,314.18,316.16,43451.0,315.08,317.23,314.18,316.16,43451.0
2023-04-04 10:00:00,316.54,317.8,316.31,317.48,29719.0,316.54,317.8,316.31,317.48,29719.0
2023-04-04 10:30:00,317.52,318.67,317.52,318.61,17057.0,317.52,318.67,317.52,318.61,17057.0
2023-04-04 11:00:00,318.75,318.85,318.07,318.14,17991.0,318.75,318.85,318.07,318.14,17991.0
2023-04-04 11:30:00,318.18,318.19,317.04,317.04,8095.0,318.18,318.19,317.04,317.04,8095.0
2023-04-04 12:00:00,317.17,317.5,315.75,315.75,12676.0,317.17,317.5,315.75,315.75,12676.0
2023-04-04 12:30:00,315.75,315.91,314.62,315.56,32980.0,315.75,315.91,314.62,315.56,32980.0
2023-04-04 13:00:00,315.56,316.28,315.56,315.63,17228.0,315.56,316.28,315.56,315.63,17228.0
2023-04-04 13:30:00,315.61,315.94,314.62,314.66,21494.0,315.61,315.94,314.62,314.66,21494.0
2023-04-04 14:00:00,314.59,314.93,314.02,314.02,19722.0,314.59,314.93,314.02,314.02,19722.0
2023-04-04 14:30:00,314.04,314.21,313.47,313.81,25009.0,314.04,314.21,313.47,313.81,25009.0
2023-04-04 15:00:00,313.73,314.85,313.73,314.47,22741.0,313.73,314.85,313.73,314.47,22741.0
2023-04-04 15:30:00,314.4,314.61,313.79,314.52,106790.0,314.4,314.61,313.79,314.52,106790.0
2023-04-05 09:30:00,316.4,318.46,314.33,318.28,46245.0,316.4,318.46,314.33,318.28,46245.0
2023-04-05 10:00:00,318.31,319.14,318.11,318.55,37941.0,318.31,319.14,318.11,318.55,37941.0
2023-04-05 10:30:00,318.63,318.69,317.25,317.86,14262.0,318.63,318.69,317.25,317.86,14262.0
2023-04-05 11:00:00,317.82,318.29,317.72,318.05,23454.0,317.82,318.29,317.72,318.05,23454.0
2023-04-05 11:30:00,318.07,318.9,317.95,318.9,16535.0,318.07,318.9,317.95,318.9,16535.0
2023-04-05 12:00:00,318.9,319.48,318.79,318.9,17341.0,318.9,319.48,318.79,318.9,17341.0
2023-04-05 12:30:00,318.88,319.48,318.48,318.96,8997.0,318.88,319.48,318.48,318.96,8997.0
2023-04-05 13:00:00,318.85,319.06,318.36,318.67,42105.0,318.85,319.06,318.36,318.67,42105.0
2023-04-05 13:30:00,318.72,319.11,318.09,319.1,19306.0,318.72,319.11,318.09,319.1,19306.0
2023-04-05 14:00:00,319.14,320.43,319.07,320.43,28540.0,319.14,320.43,319.07,320.43,28540.0
2023-04-05 14:30:00,320.4,321.27,320.12,320.99,30671.0,320.4,321.27,320.12,320.99,30671.0
2023-04-05 15:00:00,320.84,321.5,320.84,321.21,56110.0,320.84,321.5,320.84,321.21,56110.0
2023-04-05 15:30:00,321.19,322.1,320.67,321.93,136701.0,321.19,322.1,320.67,321.93,136701.0
2023-04-06 09:30:00,321.73,323.46,321.13,323.05,35034.0,321.73,323.46,321.13,323.05,35034.0
2023-04-06 10:00:00,322.86,323.13,322.11,322.6,25231.0,322.86,323.13,322.11,322.6,25231.0
2023-04-06 10:30:00,322.4,322.54,321.61,321.92,13843.0,322.4,322.54,321.61,321.92,13843.0
2023-04-06 11:00:00,321.85,322.02,321.19,321.75,16267.0,321.85,322.02,321.19,321.75,16267.0
2023-04-06 11:30:00,321.79,323.15,321.77,323.15,13024.0,321.79,323.15,321.77,323.15,13024.0
2023-04-06 12:00:00,323.23,324.01,323.22,323.62,15975.0,323.23,324.01,323.22,323.62,15975.0
2023-04-06 12:30:00,323.63,324.0,323.4,323.6,12636.0,323.63,324.0,323.4,323.6,12636.0
2023-04-06 13:00:00,323.64,324.23,323.21,324.11,17808.0,323.64,324.23,323.21,324.11,17808.0
2023-04-06 13:30:00,324.08,324.65,323.3,323.52,14736.0,324.08,324.65,323.3,323.52,14736.0
2023-04-06 14:00:00,323.52,324.13,323.46,323.81,5305.0,323.52,324.13,323.46,323.81,5305.0
2023-04-06 14:30:00,323.91,324.04,323.15,323.15,20673.0,323.91,324.04,323.15,323.15,20673.0
2023-04-06 15:00:00,323.29,323.66,322.73,323.0,17448.0,323.29,323.66,322.73,323.0,17448.0
2023-04-06 15:30:00,323.11,323.11,321.58,321.61,121803.0,323.11,323.11,321.58,321.61,121803.0
2023-04-10 09:30:00,320.48,320.48,318.17,319.12,31390.0,320.48,320.48,318.17,319.12,31390.0
2023-04-10 10:00:00,319.44,320.04,318.94,319.44,13538.0,319.44,320.04,318.94,319.44,13538.0
2023-04-10 10:30:00,319.18,319.44,318.02,318.02,17663.0,319.18,319.44,318.02,318.02,17663.0
2023-04-10 11:00:00,318.03,319.6,318.02,319.6,12873.0,318.03,319.6,318.02,319.6,12873.0
2023-04-10 11:30:00,319.66,320.14,319.35,319.92,12283.0,319.66,320.14,319.35,319.92,12283.0
2023-04-10 12:00:00,320.06,320.9,319.79,320.68,5500.0,320.06,320.9,319.79,320.68,5500.0
2023-04-10 12:30:00,320.6,321.64,320.6,321.5,23562.0,320.6,321.64,320.6,321.5,23562.0
2023-04-10 13:00:00,321.52,322.01,321.01,322.01,16782.0,321.52,322.01,321.01,322.01,16782.0
2023-04-10 13:30:00,322.11,322.24,321.55,321.94,6681.0,322.11,322.24,321.55,321.94,6681.0
2023-04-10 14:00:00,321.92,322.35,321.87,322.02,7308.0,321.92,322.35,321.87,322.02,7308.0
2023-04-10 14:30:00,322.05,322.05,321.66,321.86,5415.0,322.05,322.05,321.66,321.86,5415.0
2023-04-10 15:00:00,321.92,322.07,321.61,321.61,8706.0,321.92,322.07,321.61,321.61,8706.0
2023-04-10 15:30:00,321.58,323.45,321.21,323.31,108816.0,321.58,323.45,321.21,323.31,108816.0
2023-04-11 09:30:00,323.68,324.5,322.57,323.79,32809.0,323.68,324.5,322.57,323.79,32809.0
2023-04-11 10:00:00,323.57,323.69,322.53,322.74,16139.0,323.57,323.69,322.53,322.74,16139.0
2023-04-11 10:30:00,322.67,322.67,321.4,321.96,18468.0,322.67,322.67,321.4,321.96,18468.0
2023-04-11 11:00:00,321.9,323.22,321.84,323.14,7330.0,321.9,323.22,321.84,323.14,7330.0
2023-04-11 11:30:00,323.06,323.25,322.35,323.09,9477.0,323.06,323.25,322.35,323.09,9477.0
2023-04-11 12:00:00,323.17,323.98,323.16,323.9,12464.0,323.17,323.98,323.16,323.9,12464.0
2023-04-11 12:30:00,323.9,324.17,323.63,324.0,9679.0,323.9,324.17,323.63,324.0,9679.0
2023-04-11 13:00:00,324.04,324.2,323.76,324.09,15606.0,324.04,324.2,323.76,324.09,15606.0
2023-04-11 13:30:00,324.13,324.57,324.03,324.36,20510.0,324.13,324.57,324.03,324.36,20510.0
2023-04-11 14:00:00,324.35,324.65,324.16,324.48,17478.0,324.35,324.65,324.16,324.48,17478.0
2023-04-11 14:30:00,324.48,324.66,324.28,324.29,14438.0,324.48,324.66,324.28,324.29,14438.0
2023-04-11 15:00:00,324.16,324.51,324.07,324.4,9399.0,324.16,324.51,324.07,324.4,9399.0
2023-04-11 15:30:00,324.46,324.97,323.95,324.86,73547.0,324.46,324.97,323.95,324.86,73547.0
2023-04-12 09:30:00,324.51,325.99,323.98,325.96,55056.0,324.51,325.99,323.98,325.96,55056.0
2023-04-12 10:00:00,325.85,327.76,325.71,327.35,32766.0,325.85,327.76,325.71,327.35,32766.0
2023-04-12 10:30:00,327.21,327.31,325.89,325.89,22253.0,327.21,327.31,325.89,325.89,22253.0
2023-04-12 11:00:00,325.76,326.44,325.67,326.37,11787.0,325.76,326.44,325.67,326.37,11787.0
2023-04-12 11:30:00,326.43,327.17,326.17,326.46,37315.0,326.43,327.17,326.17,326.46,37315.0
2023-04-12 12:00:00,326.46,327.8,326.45,327.75,16344.0,326.46,327.8,326.45,327.75,16344.0
2023-04-12 12:30:00,327.72,327.98,327.23,327.54,25524.0,327.72,327.98,327.23,327.54,25524.0
2023-04-12 13:00:00,327.48,327.91,327.17,327.29,26775.0,327.48,327.91,327.17,327.29,26775.0
2023-04-12 13:30:00,327.37,327.77,327.22,327.66,25856.0,327.37,327.77,327.22,327.66,25856.0
2023-04-12 14:00:00,327.6,327.97,327.25,327.41,22253.0,327.6,327.97,327.25,327.41,22253.0
2023-04-12 14:30:00,327.21,327.38,326.44,326.96,22558.0,327.21,327.38,326.44,326.96,22558.0
2023-04-12 15:00:00,326.9,327.12,326.33,326.62,30828.0,326.9,327.12,326.33,326.62,30828.0
2023-04-12 15:30:00,326.66,326.98,325.74,326.5,115333.0,326.66,326.98,325.74,326.5,115333.0
2023-04-13 09:30:00,326.75,328.44,326.01,327.64,38336.0,326.75,328.44,326.01,327.64,38336.0
2023-04-13 10:00:00,327.79,328.85,327.11,328.72,113096.0,327.79,328.85,327.11,328.72,113096.0
2023-04-13 10:30:00,328.58,328.71,327.96,328.22,34527.0,328.58,328.71,327.96,328.22,34527.0
2023-04-13 11:00:00,328.23,330.34,328.22,330.22,62566.0,328.23,330.34,328.22,330.22,62566.0
2023-04-13 11:30:00,330.12,331.24,330.12,330.57,36403.0,330.12,331.24,330.12,330.57,36403.0
2023-04-13 12:00:00,330.62,331.21,330.17,331.04,87208.0,330.62,331.21,330.17,331.04,87208.0
2023-04-13 12:30:00,331.1,331.1,329.63,329.97,57829.0,331.1,331.1,329.63,329.97,57829.0
2023-04-13 13:00:00,329.98,331.39,329.73,331.0,18453.0,329.98,331.39,329.73,331.0,18453.0
2023-04-13 13:30:00,331.13,332.14,331.01,332.11,29520.0,331.13,332.14,331.01,332.11,29520.0
2023-04-13 14:00:00,331.99,332.48,331.88,332.09,27309.0,331.99,332.48,331.88,332.09,27309.0
2023-04-13 14:30:00,332.1,333.24,332.1,332.68,31857.0,332.1,333.24,332.1,332.68,31857.0
2023-04-13 15:00:00,332.72,333.42,332.56,333.2,36660.0,332.72,333.42,332.56,333.2,36660.0
2023-04-13 15:30:00,333.2,334.09,333.1,333.4,95614.0,333.2,334.09,333.1,333.4,95614.0
2023-04-14 09:30:00,332.83,334.18,331.37,333.89,233275.0,332.83,334.18,331.37,333.89,233275.0
2023-04-14 10:00:00,333.94,333.94,331.36,332.32,48277.0,333.94,333.94,331.36,332.32,48277.0
2023-04-14 10:30:00,332.34,332.85,331.91,332.75,18008.0,332.34,332.85,331.91,332.75,18008.0
2023-04-14 11:00:00,332.69,332.73,331.74,331.84,14006.0,332.69,332.73,331.74,331.84,14006.0
2023-04-14 11:30:00,331.84,332.23,331.59,332.16,14035.0,331.84,332.23,331.59,332.16,14035.0
2023-04-14 12:00:00,332.08,333.32,331.95,332.73,16432.0,332.08,333.32,331.95,332.73,16432.0
2023-04-14 12:30:00,332.65,332.65,331.49,331.5,11508.0,332.65,332.65,331.49,331.5,11508.0
2023-04-14 13:00:00,331.54,332.64,331.54,332.12,8979.0,331.54,332.64,331.54,332.12,8979.0
2023-04-14 13:30:00,331.95,332.4,331.41,331.9,15633.0,331.95,332.4,331.41,331.9,15633.0
2023-04-14 14:00:00,331.82,332.47,331.38,332.32,10893.0,331.82,332.47,331.38,332.32,10893.0
2023-04-14 14:30:00,332.41,333.0,332.29,332.98,9175.0,332.41,333.0,332.29,332.98,9175.0
2023-04-14 15:00:00,332.92,333.2,331.89,332.84,21805.0,332.92,333.2,331.89,332.84,21805.0
2023-04-14 15:30:00,332.94,333.86,332.85,333.6,54103.0,332.94,333.86,332.85,333.6,54103.0
2023-04-17 09:30:00,335.28,335.29,332.43,332.89,37156.0,335.28,335.29,332.43,332.89,37156.0
2023-04-17 10:00:00,332.95,333.96,332.59,333.16,23458.0,332.95,333.96,332.59,333.16,23458.0
2023-04-17 10:30:00,333.08,333.26,331.38,331.4,17544.0,333.08,333.26,331.38,331.4,17544.0
2023-04-17 11:00:00,331.57,331.81,330.27,330.36,33505.0,331.57,331.81,330.27,330.36,33505.0
2023-04-17 11:30:00,330.21,330.21,328.1,328.72,47051.0,330.21,330.21,328.1,328.72,47051.0
2023-04-17 12:00:00,328.67,328.72,327.82,327.83,46602.0,328.67,328.72,327.82,327.83,46602.0
2023-04-17 12:30:00,327.94,328.35,327.51,328.0,24915.0,327.94,328.35,327.51,328.0,24915.0
2023-04-17 13:00:00,328.0,328.61,327.72,328.42,18789.0,328.0,328.61,327.72,328.42,18789.0
2023-04-17 13:30:00,328.43,328.64,328.15,328.47,25524.0,328.43,328.64,328.15,328.47,25524.0
2023-04-17 14:00:00,328.47,328.65,328.05,328.58,18523.0,328.47,328.65,328.05,328.58,18523.0
2023-04-17 14:30:00,328.64,329.11,328.55,329.05,23697.0,328.64,329.11,328.55,329.05,23697.0
2023-04-17 15:00:00,329.06,329.12,328.2,328.29,29143.0,329.06,329.12,328.2,328.29,29143.0
2023-04-17 15:30:00,328.42,328.59,327.09,327.77,98493.0,328.42,328.59,327.09,327.77,98493.0
2023-04-18 09:30:00,326.91,328.0,324.91,326.4,54478.0,326.91,328.0,324.91,326.4,54478.0
2023-04-18 10:00:00,326.44,326.44,324.49,324.63,22691.0,326.44,326.44,324.49,324.63,22691.0
2023-04-18 10:30:00,324.58,324.68,323.38,324.47,35739.0,324.58,324.68,323.38,324.47,35739.0
2023-04-18 11:00:00,324.41,325.19,323.89,325.1,19494.0,324.41,325.19,323.89,325.1,19494.0
2023-04-18 11:30:00,325.05,325.71,324.57,324.89,20307.0,325.05,325.71,324.57,324.89,20307.0
2023-04-18 12:00:00,324.93,325.66,324.88,325.36,16078.0,324.93,325.66,324.88,325.36,16078.0
2023-04-18 12:30:00,325.39,325.39,324.74,325.11,8954.0,325.39,325.39,324.74,325.11,8954.0
2023-04-18 13:00:00,325.0,325.02,323.9,324.1,15702.0,325.0,325.02,323.9,324.1,15702.0
2023-04-18 13:30:00,324.18,325.32,324.18,324.88,16977.0,324.18,325.32,324.18,324.88,16977.0
2023-04-18 14:00:00,324.94,324.95,324.31,324.67,14946.0,324.94,324.95,324.31,324.67,14946.0
2023-04-18 14:30:00,324.66,324.71,323.62,324.22,29834.0,324.66,324.71,323.62,324.22,29834.0
2023-04-18 15:00:00,324.29,325.16,324.24,325.16,28262.0,324.29,325.16,324.24,325.16,28262.0
2023-04-18 15:30:00,325.05,325.54,324.58,325.15,119125.0,325.05,325.54,324.58,325.15,119125.0
2023-04-19 09:30:00,326.79,327.94,325.19,327.45,57007.0,326.79,327.94,325.19,327.45,57007.0
2023-04-19 10:00:00,327.48,328.0,326.32,327.59,27451.0,327.48,328.0,326.32,327.59,27451.0
2023-04-19 10:30:00,327.52,327.65,326.49,326.7,17071.0,327.52,327.65,326.49,326.7,17071.0
2023-04-19 11:00:00,326.71,327.3,326.43,326.97,16408.0,326.71,327.3,326.43,326.97,16408.0
2023-04-19 11:30:00,326.85,328.34,326.77,327.83,16958.0,326.85,328.34,326.77,327.83,16958.0
2023-04-19 12:00:00,327.81,328.87,327.81,328.73,13891.0,327.81,328.87,327.81,328.73,13891.0
2023-04-19 12:30:00,328.78,329.25,328.37,328.85,18163.0,328.78,329.25,328.37,328.85,18163.0
2023-04-19 13:00:00,328.85,329.15,328.6,329.03,13696.0,328.85,329.15,328.6,329.03,13696.0
2023-04-19 13:30:00,329.12,329.95,328.63,328.7,26146.0,329.12,329.95,328.63,328.7,26146.0
2023-04-19 14:00:00,328.69,329.55,328.69,329.51,26888.0,328.69,329.55,328.69,329.51,26888.0
2023-04-19 14:30:00,329.63,330.15,328.93,329.01,20516.0,329.63,330.15,328.93,329.01,20516.0
2023-04-19 15:00:00,328.88,328.94,328.38,328.81,20292.0,328.88,328.94,328.38,328.81,20292.0
2023-04-19 15:30:00,328.84,328.89,328.14,328.54,79920.0,328.84,328.89,328.14,328.54,79920.0
2023-04-20 09:30:00,327.75,329.83,326.68,329.19,37370.0,327.75,329.83,326.68,329.19,37370.0
2023-04-20 10:00:00,329.31,330.47,328.51,330.01,21778.0,329.31,330.47,328.51,330.01,21778.0
2023-04-20 10:30:00,330.08,330.39,328.06,328.22,16019.0,330.08,330.39,328.06,328.22,16019.0
2023-04-20 11:00:00,328.22,329.48,327.48,329.07,13010.0,328.22,329.48,327.48,329.07,13010.0
2023-04-20 11:30:00,329.33,329.71,329.05,329.48,9680.0,329.33,329.71,329.05,329.48,9680.0
2023-04-20 12:00:00,329.42,329.62,328.95,329.25,16911.0,329.42,329.62,328.95,329.25,16911.0
2023-04-20 12:30:00,329.26,330.31,329.26,330.23,13993.0,329.26,330.31,329.26,330.23,13993.0
2023-04-20 13:00:00,330.3,330.34,329.54,329.94,13453.0,330.3,330.34,329.54,329.94,13453.0
2023-04-20 13:30:00,330.0,330.21,329.4,329.4,10064.0,330.0,330.21,329.4,329.4,10064.0
2023-04-20 14:00:00,329.38,329.49,328.24,328.24,14336.0,329.38,329.49,328.24,328.24,14336.0
2023-04-20 14:30:00,328.25,328.25,327.37,327.86,24670.0,328.25,328.25,327.37,327.86,24670.0
2023-04-20 15:00:00,327.85,328.4,327.12,327.56,23725.0,327.85,328.4,327.12,327.56,23725.0
2023-04-20 15:30:00,327.62,329.31,327.54,329.23,77317.0,327.62,329.31,327.54,329.23,77317.0
2023-04-21 09:30:00,330.7,333.5,330.25,333.5,69148.0,330.7,333.5,330.25,333.5,69148.0
2023-04-21 10:00:00,333.68,333.8,332.03,332.87,24426.0,333.68,333.8,332.03,332.87,24426.0
2023-04-21 10:30:00,332.74,333.67,332.18,332.35,19778.0,332.74,333.67,332.18,332.35,19778.0
2023-04-21 11:00:00,332.55,333.67,332.48,333.64,17483.0,332.55,333.67,332.48,333.64,17483.0
2023-04-21 11:30:00,333.7,335.21,333.22,335.1,46731.0,333.7,335.21,333.22,335.1,46731.0
2023-04-21 12:00:00,335.11,335.28,334.12,334.3,17926.0,335.11,335.28,334.12,334.3,17926.0
2023-04-21 12:30:00,334.26,334.26,333.62,334.0,31424.0,334.26,334.26,333.62,334.0,31424.0
2023-04-21 13:00:00,334.0,334.25,333.6,333.84,15317.0,334.0,334.25,333.6,333.84,15317.0
2023-04-21 13:30:00,333.92,333.92,333.0,333.16,33421.0,333.92,333.92,333.0,333.16,33421.0
2023-04-21 14:00:00,333.32,333.62,332.63,332.91,13911.0,333.32,333.62,332.63,332.91,13911.0
2023-04-21 14:30:00,332.93,332.93,332.35,332.79,8115.0,332.93,332.93,332.35,332.79,8115.0
2023-04-21 15:00:00,332.72,332.89,332.52,332.64,16074.0,332.72,332.89,332.52,332.64,16074.0
2023-04-21 15:30:00,332.57,332.68,330.76,331.09,107905.0,332.57,332.68,330.76,331.09,107905.0
2023-04-24 09:30:00,331.14,332.87,329.84,332.49,36625.0,331.14,332.87,329.84,332.49,36625.0
2023-04-24 10:00:00,332.56,333.63,332.53,333.45,17874.0,332.56,333.63,332.53,333.45,17874.0
2023-04-24 10:30:00,333.5,333.5,332.41,332.84,12735.0,333.5,333.5,332.41,332.84,12735.0
2023-04-24 11:00:00,332.82,333.33,332.15,333.15,12167.0,332.82,333.33,332.15,333.15,12167.0
2023-04-24 11:30:00,333.13,333.86,333.02,333.02,11892.0,333.13,333.86,333.02,333.02,11892.0
2023-04-24 12:00:00,332.87,333.22,332.28,333.04,12008.0,332.87,333.22,332.28,333.04,12008.0
2023-04-24 12:30:00,333.02,333.17,332.82,333.08,17461.0,333.02,333.17,332.82,333.08,17461.0
2023-04-24 13:00:00,333.13,333.65,333.04,333.65,11306.0,333.13,333.65,333.04,333.65,11306.0
2023-04-24 13:30:00,333.67,333.67,332.85,333.1,15300.0,333.67,333.67,332.85,333.1,15300.0
2023-04-24 14:00:00,333.2,333.28,332.72,332.79,12667.0,333.2,333.28,332.72,332.79,12667.0
2023-04-24 14:30:00,332.86,332.86,332.07,332.08,9842.0,332.86,332.86,332.07,332.08,9842.0
2023-04-24 15:00:00,332.16,332.66,331.83,331.9,17486.0,332.16,332.66,331.83,331.9,17486.0
2023-04-24 15:30:00,331.98,333.08,331.79,332.88,49054.0,331.98,333.08,331.79,332.88,49054.0
2023-04-25 09:30:00,334.5,335.92,334.06,335.3,68609.0,334.5,335.92,334.06,335.3,68609.0
2023-04-25 10:00:00,335.07,336.21,334.14,335.26,23386.0,335.07,336.21,334.14,335.26,23386.0
2023-04-25 10:30:00,335.29,336.24,334.84,335.99,14998.0,335.29,336.24,334.84,335.99,14998.0
2023-04-25 11:00:00,336.06,336.25,335.03,335.04,17563.0,336.06,336.25,335.03,335.04,17563.0
2023-04-25 11:30:00,335.04,335.11,333.74,333.82,13041.0,335.04,335.11,333.74,333.82,13041.0
2023-04-25 12:00:00,333.77,333.87,333.32,333.73,10737.0,333.77,333.87,333.32,333.73,10737.0
2023-04-25 12:30:00,333.72,333.74,333.03,333.29,14265.0,333.72,333.74,333.03,333.29,14265.0
2023-04-25 13:00:00,333.08,333.23,332.05,332.24,14638.0,333.08,333.23,332.05,332.24,14638.0
2023-04-25 13:30:00,332.24,332.24,331.48,332.06,19416.0,332.24,332.24,331.48,332.06,19416.0
2023-04-25 14:00:00,332.06,332.48,331.18,331.25,22402.0,332.06,332.48,331.18,331.25,22402.0
2023-04-25 14:30:00,331.33,331.97,331.21,331.66,17371.0,331.33,331.97,331.21,331.66,17371.0
2023-04-25 15:00:00,331.53,332.47,331.35,332.31,28986.0,331.53,332.47,331.35,332.31,28986.0
2023-04-25 15:30:00,332.42,332.53,331.51,332.02,70812.0,332.42,332.53,331.51,332.02,70812.0
2023-04-26 09:30:00,326.5,327.23,318.57,319.88,115418.0,326.5,327.23,318.57,319.88,115418.0
2023-04-26 10:00:00,319.8,319.8,316.43,316.98,92105.0,319.8,319.8,316.43,316.98,92105.0
2023-04-26 10:30:00,316.95,319.14,316.74,318.0,42760.0,316.95,319.14,316.74,318.0,42760.0
2023-04-26 11:00:00,318.16,319.54,317.66,319.22,44255.0,318.16,319.54,317.66,319.22,44255.0
2023-04-26 11:30:00,319.22,320.8,319.0,320.78,61726.0,319.22,320.8,319.0,320.78,61726.0
2023-04-26 12:00:00,320.74,322.86,320.73,322.75,33513.0,320.74,322.86,320.73,322.75,33513.0
2023-04-26 12:30:00,323.03,323.13,322.22,322.47,26611.0,323.03,323.13,322.22,322.47,26611.0
2023-04-26 13:00:00,322.55,323.49,322.49,323.43,28585.0,322.55,323.49,322.49,323.43,28585.0
2023-04-26 13:30:00,323.44,326.09,322.34,322.39,81135.0,323.44,326.09,322.34,322.39,81135.0
2023-04-26 14:00:00,322.39,323.69,322.32,323.58,28174.0,322.39,323.69,322.32,323.58,28174.0
2023-04-26 14:30:00,323.57,323.59,322.33,323.32,43967.0,323.57,323.59,322.33,323.32,43967.0
2023-04-26 15:00:00,323.32,323.57,322.47,322.49,82815.0,323.32,323.57,322.47,322.49,82815.0
2023-04-26 15:30:00,322.59,323.66,322.12,323.04,182640.0,322.59,323.66,322.12,323.04,182640.0
2023-04-27 09:30:00,324.51,336.64,324.49,328.9,229219.0,324.51,336.64,324.49,328.9,229219.0
2023-04-27 10:00:00,329.1,330.93,327.32,329.09,59326.0,329.1,330.93,327.32,329.09,59326.0
2023-04-27 10:30:00,329.19,329.59,327.8,327.94,37053.0,329.19,329.59,327.8,327.94,37053.0
2023-04-27 11:00:00,327.94,330.51,327.45,330.48,54625.0,327.94,330.51,327.45,330.48,54625.0
2023-04-27 11:30:00,330.37,331.92,330.34,331.79,41317.0,330.37,331.92,330.34,331.79,41317.0
2023-04-27 12:00:00,331.78,332.34,331.5,331.91,74752.0,331.78,332.34,331.5,331.91,74752.0
2023-04-27 12:30:00,331.79,332.48,331.22,332.35,43874.0,331.79,332.48,331.22,332.35,43874.0
2023-04-27 13:00:00,332.35,333.24,332.3,333.24,148528.0,332.35,333.24,332.3,333.24,148528.0
2023-04-27 13:30:00,333.23,335.8,333.23,335.8,58578.0,333.23,335.8,333.23,335.8,58578.0
2023-04-27 14:00:00,335.63,336.97,335.44,336.97,57092.0,335.63,336.97,335.44,336.97,57092.0
2023-04-27 14:30:00,336.74,339.19,336.7,338.98,116501.0,336.74,339.19,336.7,338.98,116501.0
2023-04-27 15:00:00,338.97,339.19,338.4,338.88,100019.0,338.97,339.19,338.4,338.88,100019.0
2023-04-27 15:30:00,338.98,340.22,337.98,339.47,325474.0,338.98,340.22,337.98,339.47,325474.0
2023-04-28 09:30:00,338.5,342.49,338.35,342.18,117527.0,338.5,342.49,338.35,342.18,117527.0
2023-04-28 10:00:00,342.34,342.85,341.33,341.99,95612.0,342.34,342.85,341.33,341.99,95612.0
2023-04-28 10:30:00,341.98,343.14,341.92,342.71,72380.0,341.98,343.14,341.92,342.71,72380.0
2023-04-28 11:00:00,342.75,343.78,341.94,342.08,89696.0,342.75,343.78,341.94,342.08,89696.0
2023-04-28 11:30:00,341.94,343.19,341.37,343.19,49737.0,341.94,343.19,341.37,343.19,49737.0
2023-04-28 12:00:00,342.95,343.39,342.36,343.19,21550.0,342.95,343.39,342.36,343.19,21550.0
2023-04-28 12:30:00,343.3,345.13,343.3,345.11,25687.0,343.3,345.13,343.3,345.11,25687.0
2023-04-28 13:00:00,345.08,346.29,344.31,344.66,24736.0,345.08,346.29,344.31,344.66,24736.0
2023-04-28 13:30:00,344.71,344.94,343.64,344.08,45029.0,344.71,344.94,343.64,344.08,45029.0
2023-04-28 14:00:00,344.15,344.72,343.42,343.93,20723.0,344.15,344.72,343.42,343.93,20723.0
2023-04-28 14:30:00,344.05,344.23,342.79,343.67,52208.0,344.05,344.23,342.79,343.67,52208.0
2023-04-28 15:00:00,343.66,344.0,342.1,342.2,46722.0,343.66,344.0,342.1,342.2,46722.0
2023-04-28 15:30:00,342.19,342.55,339.51,340.76,119200.0,342.19,342.55,339.51,340.76,119200.0
2023-05-01 09:30:00,340.22,341.41,339.78,340.8,37771.0,340.22,341.41,339.78,340.8,37771.0
2023-05-01 10:00:00,340.7,342.9,340.7,342.82,30523.0,340.7,342.9,340.7,342.82,30523.0
2023-05-01 10:30:00,342.84,343.82,342.69,343.63,32266.0,342.84,343.82,342.69,343.63,32266.0
2023-05-01 11:00:00,343.57,344.17,342.96,343.43,53806.0,343.57,344.17,342.96,343.43,53806.0
2023-05-01 11:30:00,343.38,343.38,342.21,342.3,54755.0,343.38,343.38,342.21,342.3,54755.0
2023-05-01 12:00:00,342.22,343.19,342.22,342.98,51068.0,342.22,343.19,342.22,342.98,51068.0
2023-05-01 12:30:00,342.98,343.83,342.93,343.69,51817.0,342.98,343.83,342.93,343.69,51817.0
2023-05-01 13:00:00,343.73,344.9,343.53,344.69,65491.0,343.73,344.9,343.53,344.69,65491.0
2023-05-01 13:30:00,344.75,345.69,344.68,345.34,60312.0,344.75,345.69,344.68,345.34,60312.0
2023-05-01 14:00:00,345.38,345.42,344.37,344.52,29298.0,345.38,345.42,344.37,344.52,29298.0
2023-05-01 14:30:00,344.58,344.73,343.62,343.73,48545.0,344.58,344.73,343.62,343.73,48545.0
2023-05-01 15:00:00,343.73,344.25,343.2,343.56,58061.0,343.73,344.25,343.2,343.56,58061.0
2023-05-01 15:30:00,343.61,345.08,343.41,345.06,210290.0,343.61,345.08,343.41,345.06,210290.0
2023-05-02 09:30:00,345.0,354.46,344.39,347.76,235789.0,345.0,354.46,344.39,347.76,235789.0
2023-05-02 10:00:00,347.03,351.66,346.0,349.4,143705.0,347.03,351.66,346.0,349.4,143705.0
2023-05-02 10:30:00,349.55,351.41,349.22,351.16,84033.0,349.55,351.41,349.22,351.16,84033.0
2023-05-02 11:00:00,351.25,351.26,349.59,349.8,44990.0,351.25,351.26,349.59,349.8,44990.0
2023-05-02 11:30:00,349.81,350.22,346.47,347.19,42604.0,349.81,350.22,346.47,347.19,42604.0
2023-05-02 12:00:00,347.18,347.98,346.49,347.96,45484.0,347.18,347.98,346.49,347.96,45484.0
2023-05-02 12:30:00,347.92,349.34,347.38,349.2,29068.0,347.92,349.34,347.38,349.2,29068.0
2023-05-02 13:00:00,349.27,350.11,348.78,348.78,46563.0,349.27,350.11,348.78,348.78,46563.0
2023-05-02 13:30:00,348.67,349.21,347.73,348.6,31592.0,348.67,349.21,347.73,348.6,31592.0
2023-05-02 14:00:00,348.43,348.93,346.1,346.16,133180.0,348.43,348.93,346.1,346.16,133180.0
2023-05-02 14:30:00,346.3,346.6,344.91,345.81,33873.0,346.3,346.6,344.91,345.81,33873.0
2023-05-02 15:00:00,345.86,348.22,345.46,347.69,74524.0,345.86,348.22,345.46,347.69,74524.0
2023-05-02 15:30:00,347.81,347.88,345.13,346.05,156363.0,347.81,347.88,345.13,346.05,156363.0
2023-05-03 09:30:00,347.58,349.28,342.34,346.68,64006.0,347.58,349.28,342.34,346.68,64006.0
2023-05-03 10:00:00,346.64,346.64,344.55,344.98,40117.0,346.64,346.64,344.55,344.98,40117.0
2023-05-03 10:30:00,344.77,348.41,344.77,348.41,39225.0,344.77,348.41,344.77,348.41,39225.0
2023-05-03 11:00:00,348.38,348.98,347.05,347.75,28805.0,348.38,348.98,347.05,347.75,28805.0
2023-05-03 11:30:00,347.89,349.39,347.89,348.74,29575.0,347.89,349.39,347.89,348.74,29575.0
2023-05-03 12:00:00,349.1,349.1,347.95,348.85,20969.0,349.1,349.1,347.95,348.85,20969.0
2023-05-03 12:30:00,348.89,349.98,348.55,349.71,24615.0,348.89,349.98,348.55,349.71,24615.0
2023-05-03 13:00:00,349.82,350.99,349.45,350.61,38632.0,349.82,350.99,349.45,350.61,38632.0
2023-05-03 13:30:00,350.6,351.24,350.11,350.56,36884.0,350.6,351.24,350.11,350.56,36884.0
2023-05-03 14:00:00,350.37,352.09,349.72,351.82,47185.0,350.37,352.09,349.72,351.82,47185.0
2023-05-03 14:30:00,351.81,352.23,349.0,350.26,84166.0,351.81,352.23,349.0,350.26,84166.0
2023-05-03 15:00:00,350.25,350.51,348.02,348.2,58245.0,350.25,350.51,348.02,348.2,58245.0
2023-05-03 15:30:00,348.18,348.2,346.06,346.36,109083.0,348.18,348.2,346.06,346.36,109083.0
2023-05-04 09:30:00,347.97,349.13,345.28,346.38,67018.0,347.97,349.13,345.28,346.38,67018.0
2023-05-04 10:00:00,346.46,347.97,345.99,347.82,31977.0,346.46,347.97,345.99,347.82,31977.0
2023-05-04 10:30:00,347.51,348.32,347.02,347.51,20719.0,347.51,348.32,347.02,347.51,20719.0
2023-05-04 11:00:00,347.61,347.91,346.89,347.27,21631.0,347.61,347.91,346.89,347.27,21631.0
2023-05-04 11:30:00,347.25,347.25,345.34,345.67,33921.0,347.25,347.25,345.34,345.67,33921.0
2023-05-04 12:00:00,345.76,346.63,345.04,346.52,11371.0,345.76,346.63,345.04,346.52,11371.0
2023-05-04 12:30:00,346.58,346.58,345.79,346.56,16235.0,346.58,346.58,345.79,346.56,16235.0
2023-05-04 13:00:00,346.62,347.64,346.62,347.34,26081.0,346.62,347.64,346.62,347.34,26081.0
2023-05-04 13:30:00,347.21,347.55,346.51,346.59,30869.0,347.21,347.55,346.51,346.59,30869.0
2023-05-04 14:00:00,346.61,347.48,346.45,347.16,47610.0,346.61,347.48,346.45,347.16,47610.0
2023-05-04 14:30:00,347.28,347.28,345.01,346.83,36474.0,347.28,347.28,345.01,346.83,36474.0
2023-05-04 15:00:00,347.03,347.44,346.2,346.51,21578.0,347.03,347.44,346.2,346.51,21578.0
2023-05-04 15:30:00,346.5,347.34,346.38,346.59,88717.0,346.5,347.34,346.38,346.59,88717.0
2023-05-05 09:30:00,346.72,348.89,345.01,345.6,43789.0,346.72,348.89,345.01,345.6,43789.0
2023-05-05 10:00:00,345.69,350.54,345.65,349.7,58501.0,345.69,350.54,345.65,349.7,58501.0
2023-05-05 10:30:00,349.75,349.8,348.24,348.87,21111.0,349.75,349.8,348.24,348.87,21111.0
2023-05-05 11:00:00,348.87,349.07,347.95,348.05,38764.0,348.87,349.07,347.95,348.05,38764.0
2023-05-05 11:30:00,348.15,348.2,346.54,347.12,31211.0,348.15,348.2,346.54,347.12,31211.0
2023-05-05 12:00:00,347.34,348.13,347.14,347.7,11795.0,347.34,348.13,347.14,347.7,11795.0
2023-05-05 12:30:00,347.82,348.85,347.38,348.85,15129.0,347.82,348.85,347.38,348.85,15129.0
2023-05-05 13:00:00,348.8,348.8,347.34,347.96,41312.0,348.8,348.8,347.34,347.96,41312.0
2023-05-05 13:30:00,348.1,348.94,347.99,348.86,13171.0,348.1,348.94,347.99,348.86,13171.0
2023-05-05 14:00:00,348.88,349.59,348.88,349.4,14379.0,348.88,349.59,348.88,349.4,14379.0
2023-05-05 14:30:00,349.39,350.13,349.18,349.62,17797.0,349.39,350.13,349.18,349.62,17797.0
2023-05-05 15:00:00,349.78,349.79,348.66,349.22,58724.0,349.78,349.79,348.66,349.22,58724.0
2023-05-05 15:30:00,349.17,349.43,347.61,348.06,156692.0,349.17,349.43,347.61,348.06,156692.0
2023-05-08 09:30:00,347.62,347.93,340.79,343.55,66319.0,347.62,347.93,340.79,343.55,66319.0
2023-05-08 10:00:00,343.45,345.8,343.08,345.56,27914.0,343.45,345.8,343.08,345.56,27914.0
2023-05-08 10:30:00,345.5,346.62,344.9,344.99,14047.0,345.5,346.62,344.9,344.99,14047.0
2023-05-08 11:00:00,345.25,345.64,344.27,344.52,13993.0,345.25,345.64,344.27,344.52,13993.0
2023-05-08 11:30:00,344.36,344.86,343.91,344.86,9076.0,344.36,344.86,343.91,344.86,9076.0
2023-05-08 12:00:00,344.72,345.23,344.47,344.75,9895.0,344.72,345.23,344.47,344.75,9895.0
2023-05-08 12:30:00,344.76,345.46,344.74,345.04,6138.0,344.76,345.46,344.74,345.04,6138.0
2023-05-08 13:00:00,344.82,344.88,344.14,344.16,8709.0,344.82,344.88,344.14,344.16,8709.0
2023-05-08 13:30:00,344.31,344.94,344.31,344.94,8094.0,344.31,344.94,344.31,344.94,8094.0
2023-05-08 14:00:00,345.01,345.29,343.92,344.43,17307.0,345.01,345.29,343.92,344.43,17307.0
2023-05-08 14:30:00,344.44,344.45,343.93,344.04,13395.0,344.44,344.45,343.93,344.04,13395.0
2023-05-08 15:00:00,344.03,344.37,343.84,344.0,23471.0,344.03,344.37,343.84,344.0,23471.0
2023-05-08 15:30:00,344.0,344.68,343.62,344.09,88494.0,344.0,344.68,343.62,344.09,88494.0
2023-05-09 09:30:00,343.29,346.49,342.66,345.81,43458.0,343.29,346.49,342.66,345.81,43458.0
2023-05-09 10:00:00,345.82,346.41,343.43,343.74,35649.0,345.82,346.41,343.43,343.74,35649.0
2023-05-09 10:30:00,343.92,344.11,343.39,343.83,37543.0,343.92,344.11,343.39,343.83,37543.0
2023-05-09 11:00:00,343.91,344.56,343.76,344.0,45281.0,343.91,344.56,343.76,344.0,45281.0
2023-05-09 11:30:00,343.95,344.35,343.61,343.74,17548.0,343.95,344.35,343.61,343.74,17548.0
2023-05-09 12:00:00,343.82,344.42,343.34,343.87,21114.0,343.82,344.42,343.34,343.87,21114.0
2023-05-09 12:30:00,343.94,343.94,343.13,343.65,19238.0,343.94,343.94,343.13,343.65,19238.0
2023-05-09 13:00:00,343.63,344.56,343.45,344.09,23852.0,343.63,344.56,343.45,344.09,23852.0
2023-05-09 13:30:00,344.06,344.32,343.95,344.07,55125.0,344.06,344.32,343.95,344.07,55125.0
2023-05-09 14:00:00,344.04,344.3,343.74,344.04,21406.0,344.04,344.3,343.74,344.04,21406.0
2023-05-09 14:30:00,344.0,345.05,343.98,344.58,18229.0,344.0,345.05,343.98,344.58,18229.0
2023-05-09 15:00:00,344.68,345.53,344.64,345.42,16437.0,344.68,345.53,344.64,345.42,16437.0
2023-05-09 15:30:00,345.46,345.84,344.67,344.92,85979.0,345.46,345.84,344.67,344.92,85979.0
2023-05-10 09:30:00,348.0,350.0,346.17,348.53,65016.0,348.0,350.0,346.17,348.53,65016.0
2023-05-10 10:00:00,348.7,351.1,348.7,351.01,32967.0,348.7,351.1,348.7,351.01,32967.0
2023-05-10 10:30:00,350.88,351.62,348.78,349.03,59661.0,350.88,351.62,348.78,349.03,59661.0
2023-05-10 11:00:00,349.0,351.08,349.0,350.92,26038.0,349.0,351.08,349.0,350.92,26038.0
2023-05-10 11:30:00,350.98,350.98,349.39,350.18,24603.0,350.98,350.98,349.39,350.18,24603.0
2023-05-10 12:00:00,350.0,351.09,349.55,350.98,27751.0,350.0,351.09,349.55,350.98,27751.0
2023-05-10 12:30:00,351.14,351.69,350.66,351.21,26190.0,351.14,351.69,350.66,351.21,26190.0
2023-05-10 13:00:00,351.15,352.47,350.99,352.03,31287.0,351.15,352.47,350.99,352.03,31287.0
2023-05-10 13:30:00,351.7,352.06,350.51,350.51,28930.0,351.7,352.06,350.51,350.51,28930.0
2023-05-10 14:00:00,350.51,351.88,350.51,351.72,28797.0,350.51,351.88,350.51,351.72,28797.0
2023-05-10 14:30:00,351.72,351.92,350.57,350.62,37994.0,351.72,351.92,350.57,350.62,37994.0
2023-05-10 15:00:00,350.52,351.76,350.36,351.53,61201.0,350.52,351.76,350.36,351.53,61201.0
2023-05-10 15:30:00,351.45,351.89,349.64,350.08,111578.0,351.45,351.89,349.64,350.08,111578.0
2023-05-11 09:30:00,350.91,351.6,348.2,349.26,27975.0,350.91,351.6,348.2,349.26,27975.0
2023-05-11 10:00:00,349.15,349.73,348.48,349.03,21456.0,349.15,349.73,348.48,349.03,21456.0
2023-05-11 10:30:00,349.11,349.48,347.44,347.93,19243.0,349.11,349.48,347.44,347.93,19243.0
2023-05-11 11:00:00,347.81,348.59,347.45,347.85,22434.0,347.81,348.59,347.45,347.85,22434.0
2023-05-11 11:30:00,348.0,348.7,347.75,348.28,23486.0,348.0,348.7,347.75,348.28,23486.0
2023-05-11 12:00:00,348.3,348.46,347.85,348.24,26667.0,348.3,348.46,347.85,348.24,26667.0
2023-05-11 12:30:00,348.1,348.62,347.98,348.62,12100.0,348.1,348.62,347.98,348.62,12100.0
2023-05-11 13:00:00,348.65,348.66,347.94,348.18,11319.0,348.65,348.66,347.94,348.18,11319.0
2023-05-11 13:30:00,348.18,348.37,347.34,347.77,20045.0,348.18,348.37,347.34,347.77,20045.0
2023-05-11 14:00:00,347.72,348.17,347.64,347.98,18621.0,347.72,348.17,347.64,347.98,18621.0
2023-05-11 14:30:00,347.9,348.8,347.79,348.24,25819.0,347.9,348.8,347.79,348.24,25819.0
2023-05-11 15:00:00,348.34,348.9,347.86,348.77,25973.0,348.34,348.9,347.86,348.77,25973.0
2023-05-11 15:30:00,348.79,350.8,348.68,350.4,63847.0,348.79,350.8,348.68,350.4,63847.0
2023-05-12 09:30:00,350.91,351.98,348.97,351.39,33589.0,350.91,351.98,348.97,351.39,33589.0
2023-05-12 10:00:00,351.27,351.83,350.13,350.52,17258.0,351.27,351.83,350.13,350.52,17258.0
2023-05-12 10:30:00,350.69,350.73,348.93,349.15,9901.0,350.69,350.73,348.93,349.15,9901.0
2023-05-12 11:00:00,349.09,349.2,347.52,347.69,10944.0,349.09,349.2,347.52,347.69,10944.0
2023-05-12 11:30:00,347.69,348.57,347.57,348.48,8950.0,347.69,348.57,347.57,348.48,8950.0
2023-05-12 12:00:00,348.48,348.5,347.48,347.48,7445.0,348.48,348.5,347.48,347.48,7445.0
2023-05-12 12:30:00,347.63,347.93,346.64,346.74,7190.0,347.63,347.93,346.64,346.74,7190.0
2023-05-12 13:00:00,346.69,346.74,346.22,346.22,8979.0,346.69,346.74,346.22,346.22,8979.0
2023-05-12 13:30:00,346.38,346.68,346.0,346.02,8854.0,346.38,346.68,346.0,346.02,8854.0
2023-05-12 14:00:00,346.02,346.6,345.8,346.32,7358.0,346.02,346.6,345.8,346.32,7358.0
2023-05-12 14:30:00,346.25,347.29,346.08,347.11,9035.0,346.25,347.29,346.08,347.11,9035.0
2023-05-12 15:00:00,347.13,347.78,346.97,347.31,12639.0,347.13,347.78,346.97,347.31,12639.0
2023-05-12 15:30:00,347.5,348.04,347.0,347.45,45293.0,347.5,348.04,347.0,347.45,45293.0
2023-05-15 09:30:00,348.0,350.18,348.0,350.05,30472.0,348.0,350.18,348.0,350.05,30472.0
2023-05-15 10:00:00,350.09,351.74,350.08,351.69,26193.0,350.09,351.74,350.08,351.69,26193.0
2023-05-15 10:30:00,351.48,351.48,349.5,349.67,18264.0,351.48,351.48,349.5,349.67,18264.0
2023-05-15 11:00:00,349.34,349.95,349.0,349.27,10711.0,349.34,349.95,349.0,349.27,10711.0
2023-05-15 11:30:00,349.4,349.46,348.4,348.68,15520.0,349.4,349.46,348.4,348.68,15520.0
2023-05-15 12:00:00,348.57,348.83,348.09,348.53,12025.0,348.57,348.83,348.09,348.53,12025.0
2023-05-15 12:30:00,348.44,348.48,347.64,347.8,10600.0,348.44,348.48,347.64,347.8,10600.0
2023-05-15 13:00:00,347.8,348.05,347.23,347.55,19688.0,347.8,348.05,347.23,347.55,19688.0
2023-05-15 13:30:00,347.52,347.79,347.03,347.69,19053.0,347.52,347.79,347.03,347.69,19053.0
2023-05-15 14:00:00,347.93,348.8,347.93,348.13,12460.0,347.93,348.8,347.93,348.13,12460.0
2023-05-15 14:30:00,348.06,348.47,347.62,348.41,15933.0,348.06,348.47,347.62,348.41,15933.0
2023-05-15 15:00:00,348.43,348.87,348.32,348.35,17579.0,348.43,348.87,348.32,348.35,17579.0
2023-05-15 15:30:00,348.27,349.39,348.18,348.66,75587.0,348.27,349.39,348.18,348.66,75587.0
2023-05-16 09:30:00,347.73,347.93,342.06,344.07,73707.0,347.73,347.93,342.06,344.07,73707.0
2023-05-16 10:00:00,344.47,344.92,342.86,344.92,26562.0,344.47,344.92,342.86,344.92,26562.0
2023-05-16 10:30:00,344.93,344.93,343.18,344.11,23273.0,344.93,344.93,343.18,344.11,23273.0
2023-05-16 11:00:00,343.91,343.91,342.68,342.94,67296.0,343.91,343.91,342.68,342.94,67296.0
2023-05-16 11:30:00,343.06,346.14,342.99,344.93,35481.0,343.06,346.14,342.99,344.93,35481.0
2023-05-16 12:00:00,345.02,345.17,343.89,344.5,9013.0,345.02,345.17,343.89,344.5,9013.0
2023-05-16 12:30:00,344.6,345.12,344.27,344.82,9174.0,344.6,345.12,344.27,344.82,9174.0
2023-05-16 13:00:00,344.72,345.2,344.62,345.18,10815.0,344.72,345.2,344.62,345.18,10815.0
2023-05-16 13:30:00,345.31,345.79,344.93,345.56,14020.0,345.31,345.79,344.93,345.56,14020.0
2023-05-16 14:00:00,345.5,345.7,345.1,345.37,19467.0,345.5,345.7,345.1,345.37,19467.0
2023-05-16 14:30:00,345.33,345.74,345.1,345.33,14962.0,345.33,345.74,345.1,345.33,14962.0
2023-05-16 15:00:00,345.32,346.12,345.11,345.53,24160.0,345.32,346.12,345.11,345.53,24160.0
2023-05-16 15:30:00,345.48,345.87,344.61,345.17,65211.0,345.48,345.87,344.61,345.17,65211.0
2023-05-17 09:30:00,343.9,345.46,334.27,340.46,135648.0,343.9,345.46,334.27,340.46,135648.0
2023-05-17 10:00:00,340.27,343.33,340.27,343.1,26863.0,340.27,343.33,340.27,343.1,26863.0
2023-05-17 10:30:00,342.93,343.23,340.69,341.17,20835.0,342.93,343.23,340.69,341.17,20835.0
2023-05-17 11:00:00,341.09,342.09,340.8,341.14,27625.0,341.09,342.09,340.8,341.14,27625.0
2023-05-17 11:30:00,341.28,341.42,340.39,341.35,18906.0,341.28,341.42,340.39,341.35,18906.0
2023-05-17 12:00:00,341.42,342.67,341.38,342.48,8851.0,341.42,342.67,341.38,342.48,8851.0
2023-05-17 12:30:00,342.54,342.74,342.12,342.39,14966.0,342.54,342.74,342.12,342.39,14966.0
2023-05-17 13:00:00,342.2,342.76,341.91,342.27,19599.0,342.2,342.76,341.91,342.27,19599.0
2023-05-17 13:30:00,342.27,343.61,342.27,343.59,19244.0,342.27,343.61,342.27,343.59,19244.0
2023-05-17 14:00:00,343.54,343.54,342.67,342.93,16546.0,343.54,343.54,342.67,342.93,16546.0
2023-05-17 14:30:00,342.98,342.98,341.39,341.74,21759.0,342.98,342.98,341.39,341.74,21759.0
2023-05-17 15:00:00,341.96,342.68,341.57,341.7,27128.0,341.96,342.68,341.57,341.7,27128.0
2023-05-17 15:30:00,341.7,342.37,340.87,341.2,95893.0,341.7,342.37,340.87,341.2,95893.0
2023-05-18 09:30:00,341.1,341.1,336.93,338.92,32127.0,341.1,341.1,336.93,338.92,32127.0
2023-05-18 10:00:00,338.39,340.03,338.1,338.6,19023.0,338.39,340.03,338.1,338.6,19023.0
2023-05-18 10:30:00,338.75,340.02,338.75,339.38,22415.0,338.75,340.02,338.75,339.38,22415.0
2023-05-18 11:00:00,339.37,340.3,338.83,338.83,23793.0,339.37,340.3,338.83,338.83,23793.0
2023-05-18 11:30:00,338.88,339.65,338.38,338.87,34629.0,338.88,339.65,338.38,338.87,34629.0
2023-05-18 12:00:00,338.89,339.57,338.53,338.99,19900.0,338.89,339.57,338.53,338.99,19900.0
2023-05-18 12:30:00,338.97,339.11,338.34,338.57,14668.0,338.97,339.11,338.34,338.57,14668.0
2023-05-18 13:00:00,338.36,339.61,337.95,338.84,56141.0,338.36,339.61,337.95,338.84,56141.0
2023-05-18 13:30:00,338.84,339.25,336.98,337.15,34637.0,338.84,339.25,336.98,337.15,34637.0
2023-05-18 14:00:00,337.05,337.33,336.35,336.75,52614.0,337.05,337.33,336.35,336.75,52614.0
2023-05-18 14:30:00,336.76,337.64,336.56,337.43,28661.0,336.76,337.64,336.56,337.43,28661.0
2023-05-18 15:00:00,337.39,338.53,337.1,338.27,21270.0,337.39,338.53,337.1,338.27,21270.0
2023-05-18 15:30:00,338.43,339.67,338.26,339.48,122786.0,338.43,339.67,338.26,339.48,122786.0
2023-05-19 09:30:00,342.1,344.53,338.09,343.38,111175.0,342.1,344.53,338.09,343.38,111175.0
2023-05-19 10:00:00,343.54,345.64,342.65,343.18,26824.0,343.54,345.64,342.65,343.18,26824.0
2023-05-19 10:30:00,343.15,343.36,342.43,342.81,18842.0,343.15,343.36,342.43,342.81,18842.0
2023-05-19 11:00:00,343.1,343.97,342.03,342.03,13401.0,343.1,343.97,342.03,342.03,13401.0
2023-05-19 11:30:00,342.0,342.9,341.56,342.32,17508.0,342.0,342.9,341.56,342.32,17508.0
2023-05-19 12:00:00,342.2,342.61,341.48,341.76,10891.0,342.2,342.61,341.48,341.76,10891.0
2023-05-19 12:30:00,341.67,342.58,341.45,342.58,10956.0,341.67,342.58,341.45,342.58,10956.0
2023-05-19 13:00:00,342.37,342.95,341.85,342.65,14049.0,342.37,342.95,341.85,342.65,14049.0
2023-05-19 13:30:00,342.51,342.91,341.34,341.34,23218.0,342.51,342.91,341.34,341.34,23218.0
2023-05-19 14:00:00,341.63,341.96,340.61,341.04,21597.0,341.63,341.96,340.61,341.04,21597.0
2023-05-19 14:30:00,341.0,341.99,340.79,341.99,17225.0,341.0,341.99,340.79,341.99,17225.0
2023-05-19 15:00:00,341.83,342.15,341.48,342.0,15536.0,341.83,342.15,341.48,342.0,15536.0
2023-05-19 15:30:00,342.17,342.42,341.48,341.82,47774.0,342.17,342.42,341.48,341.82,47774.0
2023-05-22 09:30:00,344.06,346.0,340.85,341.09,51970.0,344.06,346.0,340.85,341.09,51970.0
2023-05-22 10:00:00,340.89,341.59,338.71,339.61,41634.0,340.89,341.59,338.71,339.61,41634.0
2023-05-22 10:30:00,339.66,339.83,338.38,339.42,37573.0,339.66,339.83,338.38,339.42,37573.0
2023-05-22 11:00:00,339.61,339.76,338.55,339.37,34828.0,339.61,339.76,338.55,339.37,34828.0
2023-05-22 11:30:00,339.21,340.07,338.42,339.63,36302.0,339.21,340.07,338.42,339.63,36302.0
2023-05-22 12:00:00,339.63,340.31,339.02,339.89,16127.0,339.63,340.31,339.02,339.89,16127.0
2023-05-22 12:30:00,339.77,340.21,339.39,339.57,16444.0,339.77,340.21,339.39,339.57,16444.0
2023-05-22 13:00:00,339.67,339.81,339.23,339.41,15130.0,339.67,339.81,339.23,339.41,15130.0
2023-05-22 13:30:00,339.51,339.54,338.72,338.83,24256.0,339.51,339.54,338.72,338.83,24256.0
2023-05-22 14:00:00,338.87,339.14,338.58,338.76,18088.0,338.87,339.14,338.58,338.76,18088.0
2023-05-22 14:30:00,338.77,338.93,338.35,338.64,20410.0,338.77,338.93,338.35,338.64,20410.0
2023-05-22 15:00:00,338.56,339.54,337.95,339.19,37633.0,338.56,339.54,337.95,339.19,37633.0
2023-05-22 15:30:00,339.22,341.04,339.17,339.98,90196.0,339.22,341.04,339.17,339.98,90196.0
2023-05-23 09:30:00,340.5,340.5,333.15,333.75,59067.0,340.5,340.5,333.15,333.75,59067.0
2023-05-23 10:00:00,333.54,335.49,332.82,334.0,60541.0,333.54,335.49,332.82,334.0,60541.0
2023-05-23 10:30:00,333.88,334.44,332.98,333.05,32832.0,333.88,334.44,332.98,333.05,32832.0
2023-05-23 11:00:00,333.0,334.86,332.94,334.56,27471.0,333.0,334.86,332.94,334.56,27471.0
2023-05-23 11:30:00,334.46,335.62,334.02,334.94,27178.0,334.46,335.62,334.02,334.94,27178.0
2023-05-23 12:00:00,334.71,336.28,334.31,336.28,26200.0,334.71,336.28,334.31,336.28,26200.0
2023-05-23 12:30:00,336.28,337.59,336.21,337.5,25333.0,336.28,337.59,336.21,337.5,25333.0
2023-05-23 13:00:00,337.48,337.54,335.31,335.31,16489.0,337.48,337.54,335.31,335.31,16489.0
2023-05-23 13:30:00,335.4,335.69,334.04,334.06,26011.0,335.4,335.69,334.04,334.06,26011.0
2023-05-23 14:00:00,334.05,334.07,332.68,333.02,43925.0,334.05,334.07,332.68,333.02,43925.0
2023-05-23 14:30:00,333.08,333.08,332.2,332.72,38049.0,333.08,333.08,332.2,332.72,38049.0
2023-05-23 15:00:00,332.72,332.89,332.08,332.6,53185.0,332.72,332.89,332.08,332.6,53185.0
2023-05-23 15:30:00,332.77,333.89,332.43,333.53,165864.0,332.77,333.89,332.43,333.53,165864.0
2023-05-24 09:30:00,336.08,336.57,331.05,334.58,48197.0,336.08,336.57,331.05,334.58,48197.0
2023-05-24 10:00:00,334.58,335.01,333.29,334.14,49048.0,334.58,335.01,333.29,334.14,49048.0
2023-05-24 10:30:00,334.12,334.48,332.81,333.38,34884.0,334.12,334.48,332.81,333.38,34884.0
2023-05-24 11:00:00,333.38,334.83,333.29,334.28,23722.0,333.38,334.83,333.29,334.28,23722.0
2023-05-24 11:30:00,334.26,334.36,332.7,333.4,17840.0,334.26,334.36,332.7,333.4,17840.0
2023-05-24 12:00:00,333.32,333.8,332.02,332.02,19045.0,333.32,333.8,332.02,332.02,19045.0
2023-05-24 12:30:00,332.12,333.09,332.07,332.82,13244.0,332.12,333.09,332.07,332.82,13244.0
2023-05-24 13:00:00,332.89,334.8,332.89,334.71,20154.0,332.89,334.8,332.89,334.71,20154.0
2023-05-24 13:30:00,334.81,335.4,334.81,335.24,13868.0,334.81,335.4,334.81,335.24,13868.0
2023-05-24 14:00:00,335.24,335.52,333.55,333.55,14639.0,335.24,335.52,333.55,333.55,14639.0
2023-05-24 14:30:00,333.62,335.12,333.31,335.12,25829.0,333.62,335.12,333.31,335.12,25829.0
2023-05-24 15:00:00,335.08,336.09,334.14,336.09,49688.0,335.08,336.09,334.14,336.09,49688.0
2023-05-24 15:30:00,336.02,336.02,333.7,333.89,121309.0,336.02,336.02,333.7,333.89,121309.0
2023-05-25 09:30:00,330.92,330.92,327.59,328.9,77270.0,330.92,330.92,327.59,328.9,77270.0
2023-05-25 10:00:00,329.34,332.66,329.13,331.79,40558.0,329.34,332.66,329.13,331.79,40558.0
2023-05-25 10:30:00,331.53,331.53,330.27,330.92,24842.0,331.53,331.53,330.27,330.92,24842.0
2023-05-25 11:00:00,330.91,332.19,330.71,331.48,21091.0,330.91,332.19,330.71,331.48,21091.0
2023-05-25 11:30:00,331.46,331.78,330.3,330.3,23159.0,331.46,331.78,330.3,330.3,23159.0
2023-05-25 12:00:00,330.44,331.58,330.44,331.32,11043.0,330.44,331.58,330.44,331.32,11043.0
2023-05-25 12:30:00,331.49,331.72,330.52,330.67,19104.0,331.49,331.72,330.52,330.67,19104.0
2023-05-25 13:00:00,330.78,332.45,330.78,332.27,13686.0,330.78,332.45,330.78,332.27,13686.0
2023-05-25 13:30:00,332.27,333.4,332.26,333.14,25465.0,332.27,333.4,332.26,333.14,25465.0
2023-05-25 14:00:00,333.31,333.99,332.04,332.2,35980.0,333.31,333.99,332.04,332.2,35980.0
2023-05-25 14:30:00,332.2,332.2,331.09,331.82,41148.0,332.2,332.2,331.09,331.82,41148.0
2023-05-25 15:00:00,331.97,332.44,331.37,332.11,36987.0,331.97,332.44,331.37,332.11,36987.0
2023-05-25 15:30:00,332.01,333.36,331.68,332.68,79588.0,332.01,333.36,331.68,332.68,79588.0
2023-05-26 09:30:00,328.99,331.78,325.82,330.54,147983.0,328.99,331.78,325.82,330.54,147983.0
2023-05-26 10:00:00,330.54,331.31,329.13,330.1,103623.0,330.54,331.31,329.13,330.1,103623.0
2023-05-26 10:30:00,330.15,331.03,329.46,330.01,117681.0,330.15,331.03,329.46,330.01,117681.0
2023-05-26 11:00:00,329.85,330.11,328.0,328.78,95866.0,329.85,330.11,328.0,328.78,95866.0
2023-05-26 11:30:00,328.9,329.26,327.35,329.25,52335.0,328.9,329.26,327.35,329.25,52335.0
2023-05-26 12:00:00,329.26,329.87,328.81,328.91,52289.0,329.26,329.87,328.81,328.91,52289.0
2023-05-26 12:30:00,328.99,329.69,328.6,329.33,30398.0,328.99,329.69,328.6,329.33,30398.0
2023-05-26 13:00:00,329.26,329.57,328.3,328.69,30780.0,329.26,329.57,328.3,328.69,30780.0
2023-05-26 13:30:00,328.75,329.16,328.34,328.96,46724.0,328.75,329.16,328.34,328.96,46724.0
2023-05-26 14:00:00,329.05,329.29,327.65,329.22,44284.0,329.05,329.29,327.65,329.22,44284.0
2023-05-26 14:30:00,329.26,330.8,329.11,330.8,27585.0,329.26,330.8,329.11,330.8,27585.0
2023-05-26 15:00:00,330.94,331.2,329.75,329.84,39351.0,330.94,331.2,329.75,329.84,39351.0
2023-05-26 15:30:00,329.84,330.22,329.51,329.89,125900.0,329.84,330.22,329.51,329.89,125900.0
2023-05-30 09:30:00,329.62,330.07,323.3,327.32,114684.0,329.62,330.07,323.3,327.32,114684.0
2023-05-30 10:00:00,327.32,328.09,324.39,324.81,81502.0,327.32,328.09,324.39,324.81,81502.0
2023-05-30 10:30:00,324.89,325.5,323.25,323.28,54337.0,324.89,325.5,323.25,323.28,54337.0
2023-05-30 11:00:00,323.42,323.54,322.0,322.91,65970.0,323.42,323.54,322.0,322.91,65970.0
2023-05-30 11:30:00,322.89,324.64,322.23,324.38,100321.0,322.89,324.64,322.23,324.38,100321.0
2023-05-30 12:00:00,324.39,324.84,323.93,324.23,28873.0,324.39,324.84,323.93,324.23,28873.0
2023-05-30 12:30:00,324.29,324.63,323.0,323.06,34459.0,324.29,324.63,323.0,323.06,34459.0
2023-05-30 13:00:00,323.0,323.17,322.37,322.37,41916.0,323.0,323.17,322.37,322.37,41916.0
2023-05-30 13:30:00,322.37,322.79,322.0,322.21,64586.0,322.37,322.79,322.0,322.21,64586.0
2023-05-30 14:00:00,322.33,322.95,321.61,322.34,65211.0,322.33,322.95,321.61,322.34,65211.0
2023-05-30 14:30:00,322.36,324.16,322.24,323.45,90062.0,322.36,324.16,322.24,323.45,90062.0
2023-05-30 15:00:00,323.35,323.53,322.71,323.28,37877.0,323.35,323.53,322.71,323.28,37877.0
2023-05-30 15:30:00,323.31,325.43,323.21,325.31,164565.0,323.31,325.43,323.21,325.31,164565.0
2023-05-31 09:30:00,327.13,328.65,323.55,323.71,134258.0,327.13,328.65,323.55,323.71,134258.0
2023-05-31 10:00:00,323.81,325.2,322.81,322.81,80953.0,323.81,325.2,322.81,322.81,80953.0
2023-05-31 10:30:00,322.73,323.91,322.47,323.5,58657.0,322.73,323.91,322.47,323.5,58657.0
2023-05-31 11:00:00,323.51,324.38,323.51,324.1,38002.0,323.51,324.38,323.51,324.1,38002.0
2023-05-31 11:30:00,324.0,325.13,323.61,324.9,40634.0,324.0,325.13,323.61,324.9,40634.0
2023-05-31 12:00:00,325.0,325.83,324.88,324.93,30754.0,325.0,325.83,324.88,324.93,30754.0
2023-05-31 12:30:00,324.92,325.02,324.18,324.84,24927.0,324.92,325.02,324.18,324.84,24927.0
2023-05-31 13:00:00,325.03,325.24,324.09,324.47,19748.0,325.03,325.24,324.09,324.47,19748.0
2023-05-31 13:30:00,324.55,326.01,324.55,325.67,23171.0,324.55,326.01,324.55,325.67,23171.0
2023-05-31 14:00:00,325.67,325.9,325.31,325.35,39715.0,325.67,325.9,325.31,325.35,39715.0
2023-05-31 14:30:00,325.46,326.0,324.93,325.03,55788.0,325.46,326.0,324.93,325.03,55788.0
2023-05-31 15:00:00,325.03,326.03,324.96,325.12,84425.0,325.03,326.03,324.96,325.12,84425.0
2023-05-31 15:30:00,325.18,326.31,321.7,323.49,440115.0,325.18,326.31,321.7,323.49,440115.0
2023-06-01 09:30:00,324.47,324.58,320.5,320.61,74776.0,324.47,324.58,320.5,320.61,74776.0
2023-06-01 10:00:00,320.79,322.7,320.69,322.12,63603.0,320.79,322.7,320.69,322.12,63603.0
2023-06-01 10:30:00,322.06,323.19,321.65,321.85,34332.0,322.06,323.19,321.65,321.85,34332.0
2023-06-01 11:00:00,321.92,322.02,320.01,320.08,79987.0,321.92,322.02,320.01,320.08,79987.0
2023-06-01 11:30:00,320.11,321.15,320.02,321.15,33829.0,320.11,321.15,320.02,321.15,33829.0
2023-06-01 12:00:00,321.33,321.81,320.82,321.53,80646.0,321.33,321.81,320.82,321.53,80646.0
2023-06-01 12:30:00,321.82,323.31,321.47,322.7,52214.0,321.82,323.31,321.47,322.7,52214.0
2023-06-01 13:00:00,322.64,323.74,322.12,323.0,46906.0,322.64,323.74,322.12,323.0,46906.0
2023-06-01 13:30:00,323.1,323.61,322.7,322.92,21107.0,323.1,323.61,322.7,322.92,21107.0
2023-06-01 14:00:00,323.03,323.39,322.46,322.6,29840.0,323.03,323.39,322.46,322.6,29840.0
2023-06-01 14:30:00,322.57,324.23,322.49,324.0,26710.0,322.57,324.23,322.49,324.0,26710.0
2023-06-01 15:00:00,324.0,324.4,323.4,323.4,27726.0,324.0,324.4,323.4,323.4,27726.0
2023-06-01 15:30:00,323.44,323.63,322.79,323.63,84772.0,323.44,323.63,322.79,323.63,84772.0
2023-06-02 09:30:00,323.0,328.87,322.24,324.65,102204.0,323.0,328.87,322.24,324.65,102204.0
2023-06-02 10:00:00,324.92,327.99,324.88,326.75,53980.0,324.92,327.99,324.88,326.75,53980.0
2023-06-02 10:30:00,326.59,328.82,326.04,328.44,35365.0,326.59,328.82,326.04,328.44,35365.0
2023-06-02 11:00:00,328.44,328.73,327.44,328.06,37947.0,328.44,328.73,327.44,328.06,37947.0
2023-06-02 11:30:00,328.19,328.48,327.44,328.33,17695.0,328.19,328.48,327.44,328.33,17695.0
2023-06-02 12:00:00,328.37,328.64,327.93,328.5,24221.0,328.37,328.64,327.93,328.5,24221.0
2023-06-02 12:30:00,328.48,330.54,328.27,330.2,37789.0,328.48,330.54,328.27,330.2,37789.0
2023-06-02 13:00:00,330.02,331.38,329.85,331.07,29384.0,330.02,331.38,329.85,331.07,29384.0
2023-06-02 13:30:00,331.07,331.52,330.64,331.42,31252.0,331.07,331.52,330.64,331.42,31252.0
2023-06-02 14:00:00,331.52,331.88,331.07,331.2,26353.0,331.52,331.88,331.07,331.2,26353.0
2023-06-02 14:30:00,331.05,333.16,331.02,333.03,54205.0,331.05,333.16,331.02,333.03,54205.0
2023-06-02 15:00:00,333.06,334.28,332.99,333.81,97215.0,333.06,334.28,332.99,333.81,97215.0
2023-06-02 15:30:00,333.8,334.53,333.46,333.82,172566.0,333.8,334.53,333.46,333.82,172566.0
2023-06-05 09:30:00,333.57,335.0,332.0,334.98,57871.0,333.57,335.0,332.0,334.98,57871.0
2023-06-05 10:00:00,334.85,335.19,333.73,334.25,38650.0,334.85,335.19,333.73,334.25,38650.0
2023-06-05 10:30:00,334.22,334.85,334.08,334.25,29656.0,334.22,334.85,334.08,334.25,29656.0
2023-06-05 11:00:00,334.31,335.2,333.63,334.1,38575.0,334.31,335.2,333.63,334.1,38575.0
2023-06-05 11:30:00,334.05,334.88,333.89,334.41,16734.0,334.05,334.88,333.89,334.41,16734.0
2023-06-05 12:00:00,334.43,335.24,334.25,334.58,23400.0,334.43,335.24,334.25,334.58,23400.0
2023-06-05 12:30:00,334.65,335.17,334.34,334.95,23108.0,334.65,335.17,334.34,334.95,23108.0
2023-06-05 13:00:00,334.72,334.72,333.62,333.98,26973.0,334.72,334.72,333.62,333.98,26973.0
2023-06-05 13:30:00,333.92,334.25,333.49,333.71,19622.0,333.92,334.25,333.49,333.71,19622.0
2023-06-05 14:00:00,333.71,333.82,332.98,333.34,34685.0,333.71,333.82,332.98,333.34,34685.0
2023-06-05 14:30:00,333.32,334.0,333.09,333.8,35826.0,333.32,334.0,333.09,333.8,35826.0
2023-06-05 15:00:00,333.68,334.8,333.47,334.67,54353.0,333.68,334.8,333.47,334.67,54353.0
2023-06-05 15:30:00,334.63,335.19,333.94,334.5,127199.0,334.63,335.19,333.94,334.5,127199.0
2023-06-06 09:30:00,337.98,337.98,334.48,335.05,52745.0,337.98,337.98,334.48,335.05,52745.0
2023-06-06 10:00:00,335.0,335.6,334.07,334.22,110762.0,335.0,335.6,334.07,334.22,110762.0
2023-06-06 10:30:00,334.19,334.91,333.31,333.49,33922.0,334.19,334.91,333.31,333.49,33922.0
2023-06-06 11:00:00,333.54,333.6,330.6,331.74,33842.0,333.54,333.6,330.6,331.74,33842.0
2023-06-06 11:30:00,331.54,331.8,330.76,331.31,21619.0,331.54,331.8,330.76,331.31,21619.0
2023-06-06 12:00:00,331.2,331.2,330.25,330.4,29629.0,331.2,331.2,330.25,330.4,29629.0
2023-06-06 12:30:00,330.5,330.96,330.23,330.84,22124.0,330.5,330.96,330.23,330.84,22124.0
2023-06-06 13:00:00,330.98,331.88,330.88,331.09,42464.0,330.98,331.88,330.88,331.09,42464.0
2023-06-06 13:30:00,331.03,331.11,329.79,329.81,12159.0,331.03,331.11,329.79,329.81,12159.0
2023-06-06 14:00:00,329.92,330.67,329.92,330.35,13770.0,329.92,330.67,329.92,330.35,13770.0
2023-06-06 14:30:00,330.25,330.8,330.23,330.4,27284.0,330.25,330.8,330.23,330.4,27284.0
2023-06-06 15:00:00,330.41,330.64,328.85,328.9,26150.0,330.41,330.64,328.85,328.9,26150.0
2023-06-06 15:30:00,328.91,331.9,328.9,330.4,129087.0,328.91,331.9,328.9,330.4,129087.0
2023-06-07 09:30:00,329.13,332.0,328.48,329.53,49217.0,329.13,332.0,328.48,329.53,49217.0
2023-06-07 10:00:00,329.39,329.95,327.55,328.66,64719.0,329.39,329.95,327.55,328.66,64719.0
2023-06-07 10:30:00,328.69,329.06,326.53,326.58,19151.0,328.69,329.06,326.53,326.58,19151.0
2023-06-07 11:00:00,326.47,327.98,326.41,327.27,48306.0,326.47,327.98,326.41,327.27,48306.0
2023-06-07 11:30:00,327.23,327.87,326.88,327.77,17520.0,327.23,327.87,326.88,327.77,17520.0
2023-06-07 12:00:00,327.62,327.96,327.34,327.51,13244.0,327.62,327.96,327.34,327.51,13244.0
2023-06-07 12:30:00,327.41,328.04,326.96,327.0,25417.0,327.41,328.04,326.96,327.0,25417.0
2023-06-07 13:00:00,326.92,327.55,326.82,326.85,15894.0,326.92,327.55,326.82,326.85,15894.0
2023-06-07 13:30:00,326.84,326.88,326.1,326.42,20392.0,326.84,326.88,326.1,326.42,20392.0
2023-06-07 14:00:00,326.41,326.42,325.44,325.82,27178.0,326.41,326.42,325.44,325.82,27178.0
2023-06-07 14:30:00,325.82,326.3,325.24,325.35,20153.0,325.82,326.3,325.24,325.35,20153.0
2023-06-07 15:00:00,325.25,325.97,324.82,325.66,33603.0,325.25,325.97,324.82,325.66,33603.0
2023-06-07 15:30:00,325.57,325.79,324.04,324.78,113137.0,325.57,325.79,324.04,324.78,113137.0
2023-06-08 09:30:00,323.51,326.95,323.02,325.57,78918.0,323.51,326.95,323.02,325.57,78918.0
2023-06-08 10:00:00,325.57,328.06,325.02,328.06,80379.0,325.57,328.06,325.02,328.06,80379.0
2023-06-08 10:30:00,328.16,328.7,326.45,327.67,36593.0,328.16,328.7,326.45,327.67,36593.0
2023-06-08 11:00:00,327.79,329.92,327.6,329.76,43984.0,327.79,329.92,327.6,329.76,43984.0
2023-06-08 11:30:00,329.88,330.46,328.13,328.54,21970.0,329.88,330.46,328.13,328.54,21970.0
2023-06-08 12:00:00,328.45,330.32,328.2,330.2,18457.0,328.45,330.32,328.2,330.2,18457.0
2023-06-08 12:30:00,330.28,331.68,330.26,331.59,39410.0,330.28,331.68,330.26,331.59,39410.0
2023-06-08 13:00:00,331.56,332.23,331.12,332.06,36654.0,331.56,332.23,331.12,332.06,36654.0
2023-06-08 13:30:00,332.11,332.27,331.39,331.71,43779.0,332.11,332.27,331.39,331.71,43779.0
2023-06-08 14:00:00,331.65,332.08,331.56,331.87,23855.0,331.65,332.08,331.56,331.87,23855.0
2023-06-08 14:30:00,331.82,333.14,331.7,332.89,34983.0,331.82,333.14,331.7,332.89,34983.0
2023-06-08 15:00:00,332.96,334.08,332.96,333.7,58302.0,332.96,334.08,332.96,333.7,58302.0
2023-06-08 15:30:00,333.68,333.69,332.35,332.5,100844.0,333.68,333.69,332.35,332.5,100844.0
2023-06-09 09:30:00,333.52,333.52,328.61,332.3,50979.0,333.52,333.52,328.61,332.3,50979.0
2023-06-09 10:00:00,332.44,334.64,332.42,334.07,26318.0,332.44,334.64,332.42,334.07,26318.0
2023-06-09 10:30:00,333.93,334.82,333.84,334.04,20349.0,333.93,334.82,333.84,334.04,20349.0
2023-06-09 11:00:00,334.33,334.95,332.47,332.63,21008.0,334.33,334.95,332.47,332.63,21008.0
2023-06-09 11:30:00,332.63,332.83,331.09,331.82,54225.0,332.63,332.83,331.09,331.82,54225.0
2023-06-09 12:00:00,331.74,332.21,331.45,332.15,15270.0,331.74,332.21,331.45,332.15,15270.0
2023-06-09 12:30:00,332.12,332.33,331.71,332.07,20130.0,332.12,332.33,331.71,332.07,20130.0
2023-06-09 13:00:00,332.16,333.29,332.16,333.18,27799.0,332.16,333.29,332.16,333.18,27799.0
2023-06-09 13:30:00,333.25,334.7,333.13,334.69,23893.0,333.25,334.7,333.13,334.69,23893.0
2023-06-09 14:00:00,334.69,335.0,333.92,333.92,29719.0,334.69,335.0,333.92,333.92,29719.0
2023-06-09 14:30:00,333.91,334.04,333.46,333.62,35099.0,333.91,334.04,333.46,333.62,35099.0
2023-06-09 15:00:00,333.68,334.7,333.32,334.7,34878.0,333.68,334.7,333.32,334.7,34878.0
2023-06-09 15:30:00,334.61,334.9,334.05,334.17,148017.0,334.61,334.9,334.05,334.17,148017.0
2023-06-12 09:30:00,335.91,337.0,333.16,333.36,57827.0,335.91,337.0,333.16,333.36,57827.0
2023-06-12 10:00:00,333.14,336.29,331.87,336.25,79256.0,333.14,336.29,331.87,336.25,79256.0
2023-06-12 10:30:00,336.27,337.81,336.05,337.49,27334.0,336.27,337.81,336.05,337.49,27334.0
2023-06-12 11:00:00,337.62,337.64,335.38,337.14,61464.0,337.62,337.64,335.38,337.14,61464.0
2023-06-12 11:30:00,337.08,337.54,336.36,337.01,20184.0,337.08,337.54,336.36,337.01,20184.0
2023-06-12 12:00:00,337.11,337.11,335.56,335.78,17574.0,337.11,337.11,335.56,335.78,17574.0
2023-06-12 12:30:00,335.74,336.66,335.66,335.75,11543.0,335.74,336.66,335.66,335.75,11543.0
2023-06-12 13:00:00,335.6,335.81,334.21,335.11,58176.0,335.6,335.81,334.21,335.11,58176.0
2023-06-12 13:30:00,335.2,336.52,335.2,336.35,21230.0,335.2,336.52,335.2,336.35,21230.0
2023-06-12 14:00:00,336.43,337.78,335.62,337.6,29184.0,336.43,337.78,335.62,337.6,29184.0
2023-06-12 14:30:00,337.6,339.06,337.51,338.97,37752.0,337.6,339.06,337.51,338.97,37752.0
2023-06-12 15:00:00,339.17,339.74,338.87,339.53,51106.0,339.17,339.74,338.87,339.53,51106.0
2023-06-12 15:30:00,339.53,341.08,339.34,340.74,201569.0,339.53,341.08,339.34,340.74,201569.0
2023-06-13 09:30:00,340.55,343.69,339.99,340.3,62018.0,340.55,343.69,339.99,340.3,62018.0
2023-06-13 10:00:00,340.37,340.68,339.2,340.29,34384.0,340.37,340.68,339.2,340.29,34384.0
2023-06-13 10:30:00,340.09,342.15,340.09,341.68,25108.0,340.09,342.15,340.09,341.68,25108.0
2023-06-13 11:00:00,341.64,341.64,339.85,341.25,45240.0,341.64,341.64,339.85,341.25,45240.0
2023-06-13 11:30:00,341.25,341.76,340.84,341.05,19439.0,341.25,341.76,340.84,341.05,19439.0
2023-06-13 12:00:00,341.06,342.45,341.02,342.45,25414.0,341.06,342.45,341.02,342.45,25414.0
2023-06-13 12:30:00,342.48,343.32,342.12,343.32,26638.0,342.48,343.32,342.12,343.32,26638.0
2023-06-13 13:00:00,343.27,344.4,343.11,343.68,31981.0,343.27,344.4,343.11,343.68,31981.0
2023-06-13 13:30:00,343.71,344.11,342.9,343.0,24653.0,343.71,344.11,342.9,343.0,24653.0
2023-06-13 14:00:00,342.96,342.96,342.19,342.53,22365.0,342.96,342.96,342.19,342.53,22365.0
2023-06-13 14:30:00,342.6,342.88,341.69,341.69,39439.0,342.6,342.88,341.69,341.69,39439.0
2023-06-13 15:00:00,341.58,343.27,341.47,342.69,25014.0,341.58,343.27,341.47,342.69,25014.0
2023-06-13 15:30:00,342.62,342.62,341.75,342.15,101312.0,342.62,342.62,341.75,342.15,101312.0
2023-06-14 09:30:00,342.21,342.63,339.35,341.72,46477.0,342.21,342.63,339.35,341.72,46477.0
2023-06-14 10:00:00,341.59,342.52,340.44,340.73,25504.0,341.59,342.52,340.44,340.73,25504.0
2023-06-14 10:30:00,340.68,341.6,340.12,340.26,21435.0,340.68,341.6,340.12,340.26,21435.0
2023-06-14 11:00:00,340.18,341.76,339.95,341.52,10656.0,340.18,341.76,339.95,341.52,10656.0
2023-06-14 11:30:00,341.63,341.82,340.21,340.67,7645.0,341.63,341.82,340.21,340.67,7645.0
2023-06-14 12:00:00,340.68,340.94,339.99,340.15,17314.0,340.68,340.94,339.99,340.15,17314.0
2023-06-14 12:30:00,340.26,340.61,339.82,340.52,16106.0,340.26,340.61,339.82,340.52,16106.0
2023-06-14 13:00:00,340.49,340.49,339.22,339.43,13429.0,340.49,340.49,339.22,339.43,13429.0
2023-06-14 13:30:00,339.32,340.21,339.11,339.89,21577.0,339.32,340.21,339.11,339.89,21577.0
2023-06-14 14:00:00,339.74,339.74,338.2,339.26,23178.0,339.74,339.74,338.2,339.26,23178.0
2023-06-14 14:30:00,339.09,340.4,338.67,339.56,15571.0,339.09,340.4,338.67,339.56,15571.0
2023-06-14 15:00:00,339.56,341.38,339.56,340.6,28680.0,339.56,341.38,339.56,340.6,28680.0
2023-06-14 15:30:00,340.57,341.11,340.07,341.09,82200.0,340.57,341.11,340.07,341.09,82200.0
2023-06-15 09:30:00,344.2,345.37,341.19,344.21,35562.0,344.2,345.37,341.19,344.21,35562.0
2023-06-15 10:00:00,344.71,344.71,342.11,343.22,22626.0,344.71,344.71,342.11,343.22,22626.0
2023-06-15 10:30:00,343.31,343.7,342.92,343.16,15979.0,343.31,343.7,342.92,343.16,15979.0
2023-06-15 11:00:00,343.23,344.65,343.23,344.46,14622.0,343.23,344.65,343.23,344.46,14622.0
2023-06-15 11:30:00,344.49,345.34,344.38,345.13,15145.0,344.49,345.34,344.38,345.13,15145.0
2023-06-15 12:00:00,345.32,345.39,344.62,345.2,9880.0,345.32,345.39,344.62,345.2,9880.0
2023-06-15 12:30:00,345.0,345.36,344.48,345.06,12051.0,345.0,345.36,344.48,345.06,12051.0
2023-06-15 13:00:00,344.99,345.82,344.79,345.7,18270.0,344.99,345.82,344.79,345.7,18270.0
2023-06-15 13:30:00,345.79,346.96,345.7,346.59,41940.0,345.79,346.96,345.7,346.59,41940.0
2023-06-15 14:00:00,346.62,347.46,346.62,347.04,39545.0,346.62,347.46,346.62,347.04,39545.0
2023-06-15 14:30:00,347.11,349.06,347.11,349.0,42170.0,347.11,349.06,347.11,349.0,42170.0
2023-06-15 15:00:00,349.0,349.2,348.68,348.89,77428.0,349.0,349.2,348.68,348.89,77428.0
2023-06-15 15:30:00,348.93,349.79,348.57,349.15,154060.0,348.93,349.79,348.57,349.15,154060.0
2023-06-16 09:30:00,350.0,352.19,349.0,350.99,413873.0,350.0,352.19,349.0,350.99,413873.0
2023-06-16 10:00:00,351.0,351.25,347.84,348.83,121125.0,351.0,351.25,347.84,348.83,121125.0
2023-06-16 10:30:00,348.5,349.27,347.47,348.76,40075.0,348.5,349.27,347.47,348.76,40075.0
2023-06-16 11:00:00,348.57,349.13,347.9,348.68,61230.0,348.57,349.13,347.9,348.68,61230.0
2023-06-16 11:30:00,348.53,348.94,347.7,348.12,31165.0,348.53,348.94,347.7,348.12,31165.0
2023-06-16 12:00:00,348.11,348.32,347.1,347.99,56283.0,348.11,348.32,347.1,347.99,56283.0
2023-06-16 12:30:00,348.04,348.06,347.35,347.66,18321.0,348.04,348.06,347.35,347.66,18321.0
2023-06-16 13:00:00,347.82,347.82,347.01,347.28,43977.0,347.82,347.82,347.01,347.28,43977.0
2023-06-16 13:30:00,347.29,348.14,347.12,347.93,108942.0,347.29,348.14,347.12,347.93,108942.0
2023-06-16 14:00:00,347.9,349.14,347.72,348.85,50869.0,347.9,349.14,347.72,348.85,50869.0
2023-06-16 14:30:00,348.93,349.01,347.84,348.05,49556.0,348.93,349.01,347.84,348.05,49556.0
2023-06-16 15:00:00,348.03,348.5,347.74,348.01,49937.0,348.03,348.5,347.74,348.01,49937.0
2023-06-16 15:30:00,347.94,349.2,347.57,347.89,254613.0,347.94,349.2,347.57,347.89,254613.0
2023-06-20 09:30:00,350.37,350.39,342.71,344.2,81295.0,350.37,350.39,342.71,344.2,81295.0
2023-06-20 10:00:00,344.5,346.04,344.06,345.75,20261.0,344.5,346.04,344.06,345.75,20261.0
2023-06-20 10:30:00,345.83,346.26,343.47,343.74,40312.0,345.83,346.26,343.47,343.74,40312.0
2023-06-20 11:00:00,343.48,344.96,343.47,344.32,21252.0,343.48,344.96,343.47,344.32,21252.0
2023-06-20 11:30:00,344.33,344.75,343.02,343.16,13526.0,344.33,344.75,343.02,343.16,13526.0
2023-06-20 12:00:00,343.29,344.55,343.29,344.21,12923.0,343.29,344.55,343.29,344.21,12923.0
2023-06-20 12:30:00,344.18,344.72,343.76,344.1,18963.0,344.18,344.72,343.76,344.1,18963.0
2023-06-20 13:00:00,344.1,344.96,343.8,344.91,14493.0,344.1,344.96,343.8,344.91,14493.0
2023-06-20 13:30:00,344.92,345.77,344.46,344.57,23535.0,344.92,345.77,344.46,344.57,23535.0
2023-06-20 14:00:00,344.51,344.51,343.16,343.22,16197.0,344.51,344.51,343.16,343.22,16197.0
2023-06-20 14:30:00,343.16,343.33,342.3,343.27,27482.0,343.16,343.33,342.3,343.27,27482.0
2023-06-20 15:00:00,343.37,343.69,342.76,342.77,30246.0,343.37,343.69,342.76,342.77,30246.0
2023-06-20 15:30:00,342.76,343.74,342.57,342.74,125244.0,342.76,343.74,342.57,342.74,125244.0
2023-06-21 09:30:00,343.58,344.33,341.25,343.13,50955.0,343.58,344.33,341.25,343.13,50955.0
2023-06-21 10:00:00,342.98,343.22,341.59,343.12,47959.0,342.98,343.22,341.59,343.12,47959.0
2023-06-21 10:30:00,343.04,344.56,343.04,344.01,54895.0,343.04,344.56,343.04,344.01,54895.0
2023-06-21 11:00:00,344.31,344.63,342.32,342.54,35170.0,344.31,344.63,342.32,342.54,35170.0
2023-06-21 11:30:00,342.57,344.04,342.45,344.0,37244.0,342.57,344.04,342.45,344.0,37244.0
2023-06-21 12:00:00,344.07,344.86,343.74,344.09,54660.0,344.07,344.86,343.74,344.09,54660.0
2023-06-21 12:30:00,344.13,344.65,343.79,344.55,8901.0,344.13,344.65,343.79,344.55,8901.0
2023-06-21 13:00:00,344.5,345.48,344.5,344.64,30120.0,344.5,345.48,344.5,344.64,30120.0
2023-06-21 13:30:00,344.78,345.12,344.48,345.08,30290.0,344.78,345.12,344.48,345.08,30290.0
2023-06-21 14:00:00,344.94,345.62,344.94,345.47,11979.0,344.94,345.62,344.94,345.47,11979.0
2023-06-21 14:30:00,345.62,345.84,344.85,345.15,16476.0,345.62,345.84,344.85,345.15,16476.0
2023-06-21 15:00:00,345.12,345.59,344.75,344.88,19830.0,345.12,345.59,344.75,344.88,19830.0
2023-06-21 15:30:00,344.8,344.82,342.98,343.32,101197.0,344.8,344.82,342.98,343.32,101197.0
2023-06-22 09:30:00,344.08,345.84,342.03,344.75,96714.0,344.08,345.84,342.03,344.75,96714.0
2023-06-22 10:00:00,344.8,345.41,343.54,344.31,27855.0,344.8,345.41,343.54,344.31,27855.0
2023-06-22 10:30:00,344.18,344.6,343.33,343.93,34925.0,344.18,344.6,343.33,343.93,34925.0
2023-06-22 11:00:00,343.92,344.42,343.62,343.84,23372.0,343.92,344.42,343.62,343.84,23372.0
2023-06-22 11:30:00,343.79,344.06,343.28,343.37,19266.0,343.79,344.06,343.28,343.37,19266.0
2023-06-22 12:00:00,343.27,343.86,342.96,343.73,22593.0,343.27,343.86,342.96,343.73,22593.0
2023-06-22 12:30:00,343.68,344.43,343.55,344.0,27733.0,343.68,344.43,343.55,344.0,27733.0
2023-06-22 13:00:00,343.93,345.28,343.64,345.28,49042.0,343.93,345.28,343.64,345.28,49042.0
2023-06-22 13:30:00,345.15,348.22,345.13,348.22,34527.0,345.15,348.22,345.13,348.22,34527.0
2023-06-22 14:00:00,348.14,348.16,346.6,346.81,13243.0,348.14,348.16,346.6,346.81,13243.0
2023-06-22 14:30:00,346.75,347.71,346.6,347.71,16972.0,346.75,347.71,346.6,347.71,16972.0
2023-06-22 15:00:00,347.55,347.84,347.28,347.78,24814.0,347.55,347.84,347.28,347.78,24814.0
2023-06-22 15:30:00,347.68,348.59,347.13,348.16,103630.0,347.68,348.59,347.13,348.16,103630.0
2023-06-23 09:30:00,347.25,347.25,344.29,344.87,64892.0,347.25,347.25,344.29,344.87,64892.0
2023-06-23 10:00:00,344.88,345.16,343.51,344.65,26573.0,344.88,345.16,343.51,344.65,26573.0
2023-06-23 10:30:00,344.42,345.01,343.5,343.62,37267.0,344.42,345.01,343.5,343.62,37267.0
2023-06-23 11:00:00,343.62,344.14,342.45,343.54,131048.0,343.62,344.14,342.45,343.54,131048.0
2023-06-23 11:30:00,343.57,345.45,343.57,344.88,19331.0,343.57,345.45,343.57,344.88,19331.0
2023-06-23 12:00:00,344.96,345.74,344.82,345.59,16227.0,344.96,345.74,344.82,345.59,16227.0
2023-06-23 12:30:00,345.71,346.81,345.38,346.58,43603.0,345.71,346.81,345.38,346.58,43603.0
2023-06-23 13:00:00,346.65,347.37,346.34,347.15,12785.0,346.65,347.37,346.34,347.15,12785.0
2023-06-23 13:30:00,347.14,347.77,346.5,347.45,12247.0,347.14,347.77,346.5,347.45,12247.0
2023-06-23 14:00:00,347.46,347.88,347.29,347.37,12442.0,347.46,347.88,347.29,347.37,12442.0
2023-06-23 14:30:00,347.37,347.55,346.25,346.44,12279.0,347.37,347.55,346.25,346.44,12279.0
2023-06-23 15:00:00,346.48,346.94,346.11,346.32,29782.0,346.48,346.94,346.11,346.32,29782.0
2023-06-23 15:30:00,346.37,347.23,346.0,347.01,178117.0,346.37,347.23,346.0,347.01,178117.0
2023-06-26 09:30:00,351.0,351.93,341.9,346.4,207404.0,351.0,351.93,341.9,346.4,207404.0
2023-06-26 10:00:00,346.57,347.08,344.48,346.04,74110.0,346.57,347.08,344.48,346.04,74110.0
2023-06-26 10:30:00,345.97,349.0,345.78,348.61,18821.0,345.97,349.0,345.78,348.61,18821.0
2023-06-26 11:00:00,348.7,348.7,347.01,347.42,28606.0,348.7,348.7,347.01,347.42,28606.0
2023-06-26 11:30:00,347.53,348.02,346.65,346.82,39807.0,347.53,348.02,346.65,346.82,39807.0
2023-06-26 12:00:00,346.86,347.39,345.9,347.29,37342.0,346.86,347.39,345.9,347.29,37342.0
2023-06-26 12:30:00,347.12,347.29,345.85,346.03,19454.0,347.12,347.29,345.85,346.03,19454.0
2023-06-26 13:00:00,345.91,346.76,345.49,346.66,22295.0,345.91,346.76,345.49,346.66,22295.0
2023-06-26 13:30:00,346.68,347.67,346.66,347.22,44316.0,346.68,347.67,346.66,347.22,44316.0
2023-06-26 14:00:00,347.3,348.3,347.2,348.07,26338.0,347.3,348.3,347.2,348.07,26338.0
2023-06-26 14:30:00,348.16,348.66,347.9,348.19,26083.0,348.16,348.66,347.9,348.19,26083.0
2023-06-26 15:00:00,348.26,348.31,347.72,348.31,20444.0,348.26,348.31,347.72,348.31,20444.0
2023-06-26 15:30:00,348.19,348.57,347.32,347.47,212429.0,348.19,348.57,347.32,347.47,212429.0
2023-06-27 09:30:00,348.08,350.08,343.52,343.52,67463.0,348.08,350.08,343.52,343.52,67463.0
2023-06-27 10:00:00,343.56,345.18,343.22,344.05,77081.0,343.56,345.18,343.22,344.05,77081.0
2023-06-27 10:30:00,343.89,343.96,342.63,342.97,12371.0,343.89,343.96,342.63,342.97,12371.0
2023-06-27 11:00:00,343.15,343.75,343.0,343.1,31895.0,343.15,343.75,343.0,343.1,31895.0
2023-06-27 11:30:00,343.09,345.17,342.8,344.83,69738.0,343.09,345.17,342.8,344.83,69738.0
2023-06-27 12:00:00,344.47,345.01,344.01,344.27,10179.0,344.47,345.01,344.01,344.27,10179.0
2023-06-27 12:30:00,344.36,345.64,343.94,345.53,9301.0,344.36,345.64,343.94,345.53,9301.0
2023-06-27 13:00:00,345.74,345.77,345.21,345.32,15929.0,345.74,345.77,345.21,345.32,15929.0
2023-06-27 13:30:00,345.35,345.69,344.79,345.08,13759.0,345.35,345.69,344.79,345.08,13759.0
2023-06-27 14:00:00,345.13,346.38,345.09,346.07,12813.0,345.13,346.38,345.09,346.07,12813.0
2023-06-27 14:30:00,345.73,346.22,344.94,345.4,15707.0,345.73,346.22,344.94,345.4,15707.0
2023-06-27 15:00:00,345.43,345.58,343.83,345.49,50131.0,345.43,345.58,343.83,345.49,50131.0
2023-06-27 15:30:00,345.59,347.21,345.22,347.21,203399.0,345.59,347.21,345.22,347.21,203399.0
2023-06-28 09:30:00,348.0,348.0,345.03,346.08,46789.0,348.0,348.0,345.03,346.08,46789.0
2023-06-28 10:00:00,345.91,349.55,345.75,349.44,49274.0,345.91,349.55,345.75,349.44,49274.0
2023-06-28 10:30:00,349.34,349.87,348.44,349.46,62579.0,349.34,349.87,348.44,349.46,62579.0
2023-06-28 11:00:00,349.56,349.95,348.08,349.63,30192.0,349.56,349.95,348.08,349.63,30192.0
2023-06-28 11:30:00,349.75,351.22,349.49,351.19,26028.0,349.75,351.22,349.49,351.19,26028.0
2023-06-28 12:00:00,351.17,351.94,351.03,351.17,16251.0,351.17,351.94,351.03,351.17,16251.0
2023-06-28 12:30:00,351.18,351.67,350.5,350.76,17175.0,351.18,351.67,350.5,350.76,17175.0
2023-06-28 13:00:00,350.62,351.63,350.2,351.26,17704.0,350.62,351.63,350.2,351.26,17704.0
2023-06-28 13:30:00,350.97,351.16,349.5,349.85,13034.0,350.97,351.16,349.5,349.85,13034.0
2023-06-28 14:00:00,350.04,350.22,349.19,349.2,12085.0,350.04,350.22,349.19,349.2,12085.0
2023-06-28 14:30:00,349.0,349.33,348.62,349.07,15498.0,349.0,349.33,348.62,349.07,15498.0
2023-06-28 15:00:00,349.16,349.3,348.15,349.06,34681.0,349.16,349.3,348.15,349.06,34681.0
2023-06-28 15:30:00,349.07,350.9,348.94,350.89,110316.0,349.07,350.9,348.94,350.89,110316.0
2023-06-29 09:30:00,349.91,351.86,348.23,348.78,127467.0,349.91,351.86,348.23,348.78,127467.0
2023-06-29 10:00:00,348.43,351.3,348.07,351.14,49491.0,348.43,351.3,348.07,351.14,49491.0
2023-06-29 10:30:00,351.0,351.25,349.68,350.8,29161.0,351.0,351.25,349.68,350.8,29161.0
2023-06-29 11:00:00,350.87,352.47,350.6,352.4,22745.0,350.87,352.47,350.6,352.4,22745.0
2023-06-29 11:30:00,352.4,352.67,351.88,352.51,12156.0,352.4,352.67,351.88,352.51,12156.0
2023-06-29 12:00:00,352.49,352.77,351.87,352.15,13910.0,352.49,352.77,351.87,352.15,13910.0
2023-06-29 12:30:00,352.16,352.21,350.62,350.62,12582.0,352.16,352.21,350.62,350.62,12582.0
2023-06-29 13:00:00,350.62,350.62,349.11,349.38,15869.0,350.62,350.62,349.11,349.38,15869.0
2023-06-29 13:30:00,349.27,349.58,348.68,349.14,15613.0,349.27,349.58,348.68,349.14,15613.0
2023-06-29 14:00:00,349.09,349.09,348.12,348.92,30954.0,349.09,349.09,348.12,348.92,30954.0
2023-06-29 14:30:00,348.92,349.48,348.44,348.9,16680.0,348.92,349.48,348.44,348.9,16680.0
2023-06-29 15:00:00,349.0,349.93,348.79,349.27,31643.0,349.0,349.93,348.79,349.27,31643.0
2023-06-29 15:30:00,349.38,349.42,347.7,348.27,129677.0,349.38,349.42,347.7,348.27,129677.0
2023-06-30 09:30:00,350.06,354.94,349.86,353.4,48448.0,350.06,354.94,349.86,353.4,48448.0
2023-06-30 10:00:00,353.44,354.66,352.75,353.06,35347.0,353.44,354.66,352.75,353.06,35347.0
2023-06-30 10:30:00,352.85,353.73,352.5,352.69,30187.0,352.85,353.73,352.5,352.69,30187.0
2023-06-30 11:00:00,352.69,353.14,352.08,352.48,45165.0,352.69,353.14,352.08,352.48,45165.0
2023-06-30 11:30:00,352.44,353.08,351.5,352.4,55866.0,352.44,353.08,351.5,352.4,55866.0
2023-06-30 12:00:00,352.5,353.08,351.52,352.08,38401.0,352.5,353.08,351.52,352.08,38401.0
2023-06-30 12:30:00,352.19,352.43,351.05,351.37,66422.0,352.19,352.43,351.05,351.37,66422.0
2023-06-30 13:00:00,351.34,351.38,349.57,350.07,30677.0,351.34,351.38,349.57,350.07,30677.0
2023-06-30 13:30:00,350.15,351.63,350.15,351.63,16951.0,350.15,351.63,350.15,351.63,16951.0
2023-06-30 14:00:00,351.69,352.45,351.32,352.39,18335.0,351.69,352.45,351.32,352.39,18335.0
2023-06-30 14:30:00,352.45,352.63,352.02,352.3,28889.0,352.45,352.63,352.02,352.3,28889.0
2023-06-30 15:00:00,352.6,352.83,351.61,351.85,28320.0,352.6,352.83,351.61,351.85,28320.0
2023-06-30 15:30:00,351.78,352.54,351.27,351.76,110696.0,351.78,352.54,351.27,351.76,110696.0
2023-07-03 09:30:00,348.77,348.84,344.15,347.06,46134.0,348.77,348.84,344.15,347.06,46134.0
2023-07-03 10:00:00,346.83,347.63,344.85,344.85,28949.0,346.83,347.63,344.85,344.85,28949.0
2023-07-03 10:30:00,344.91,345.93,343.84,344.72,40734.0,344.91,345.93,343.84,344.72,40734.0
2023-07-03 11:00:00,344.6,345.53,344.6,344.91,28565.0,344.6,345.53,344.6,344.91,28565.0
2023-07-03 11:30:00,344.96,345.77,344.7,345.09,33679.0,344.96,345.77,344.7,345.09,33679.0
2023-07-03 12:00:00,345.09,346.98,345.0,346.8,34288.0,345.09,346.98,345.0,346.8,34288.0
2023-07-03 12:30:00,346.77,347.97,346.67,347.76,105182.0,346.77,347.97,346.67,347.76,105182.0
2023-07-05 09:30:00,347.57,349.99,343.11,349.99,77048.0,347.57,349.99,343.11,349.99,77048.0
2023-07-05 10:00:00,349.31,349.49,347.95,349.09,31097.0,349.31,349.49,347.95,349.09,31097.0
2023-07-05 10:30:00,349.27,349.27,346.86,347.26,19252.0,349.27,349.27,346.86,347.26,19252.0
2023-07-05 11:00:00,347.3,347.69,346.85,347.68,19037.0,347.3,347.69,346.85,347.68,19037.0
2023-07-05 11:30:00,347.65,347.9,346.25,346.76,56314.0,347.65,347.9,346.25,346.76,56314.0
2023-07-05 12:00:00,346.63,347.11,346.1,346.81,11840.0,346.63,347.11,346.1,346.81,11840.0
2023-07-05 12:30:00,347.01,347.23,346.33,346.94,15323.0,347.01,347.23,346.33,346.94,15323.0
2023-07-05 13:00:00,346.92,347.31,346.46,346.47,14578.0,346.92,347.31,346.46,346.47,14578.0
2023-07-05 13:30:00,346.46,346.93,346.01,346.32,19032.0,346.46,346.93,346.01,346.32,19032.0
2023-07-05 14:00:00,346.47,347.54,346.47,346.95,19105.0,346.47,347.54,346.47,346.95,19105.0
2023-07-05 14:30:00,347.04,348.07,346.92,348.04,21092.0,347.04,348.07,346.92,348.04,21092.0
2023-07-05 15:00:00,348.02,348.26,347.67,347.73,16764.0,348.02,348.26,347.67,347.73,16764.0
2023-07-05 15:30:00,347.83,348.92,347.63,348.39,74158.0,347.83,348.92,347.63,348.39,74158.0
2023-07-06 09:30:00,347.05,347.87,344.52,347.64,66542.0,347.05,347.87,344.52,347.64,66542.0
2023-07-06 10:00:00,347.52,347.69,344.56,344.99,23942.0,347.52,347.69,344.56,344.99,23942.0
2023-07-06 10:30:00,345.0,346.38,344.71,346.03,16456.0,345.0,346.38,344.71,346.03,16456.0
2023-07-06 11:00:00,346.05,347.17,345.87,346.64,12860.0,346.05,347.17,345.87,346.64,12860.0
2023-07-06 11:30:00,346.47,346.49,345.49,345.84,11705.0,346.47,346.49,345.49,345.84,11705.0
2023-07-06 12:00:00,345.75,346.76,345.75,346.72,6468.0,345.75,346.76,345.75,346.72,6468.0
2023-07-06 12:30:00,346.61,346.67,346.1,346.56,7240.0,346.61,346.67,346.1,346.56,7240.0
2023-07-06 13:00:00,346.74,347.92,346.62,347.31,16375.0,346.74,347.92,346.62,347.31,16375.0
2023-07-06 13:30:00,347.21,347.23,346.69,346.98,11390.0,347.21,347.23,346.69,346.98,11390.0
2023-07-06 14:00:00,346.94,347.06,345.58,346.05,10551.0,346.94,347.06,345.58,346.05,10551.0
2023-07-06 14:30:00,346.15,346.56,346.01,346.55,14710.0,346.15,346.56,346.01,346.55,14710.0
2023-07-06 15:00:00,346.37,346.65,346.06,346.21,12762.0,346.37,346.65,346.06,346.21,12762.0
2023-07-06 15:30:00,346.33,346.38,344.82,345.9,113443.0,346.33,346.38,344.82,345.9,113443.0
2023-07-07 09:30:00,345.21,345.66,340.26,341.59,76844.0,345.21,345.66,340.26,341.59,76844.0
2023-07-07 10:00:00,341.58,342.78,340.39,341.2,21695.0,341.58,342.78,340.39,341.2,21695.0
2023-07-07 10:30:00,341.19,341.37,338.65,338.76,19455.0,341.19,341.37,338.65,338.76,19455.0
2023-07-07 11:00:00,338.86,338.91,336.44,336.54,33998.0,338.86,338.91,336.44,336.54,33998.0
2023-07-07 11:30:00,336.52,337.07,335.82,336.57,26323.0,336.52,337.07,335.82,336.57,26323.0
2023-07-07 12:00:00,336.55,338.47,336.41,338.39,21101.0,336.55,338.47,336.41,338.39,21101.0
2023-07-07 12:30:00,338.55,339.56,338.55,339.12,17164.0,338.55,339.56,338.55,339.12,17164.0
2023-07-07 13:00:00,339.12,340.09,339.08,339.84,14495.0,339.12,340.09,339.08,339.84,14495.0
2023-07-07 13:30:00,339.84,340.35,339.22,339.65,17868.0,339.84,340.35,339.22,339.65,17868.0
2023-07-07 14:00:00,339.66,339.96,338.55,338.56,14616.0,339.66,339.96,338.55,338.56,14616.0
2023-07-07 14:30:00,338.71,338.71,337.73,338.16,19589.0,338.71,338.71,337.73,338.16,19589.0
2023-07-07 15:00:00,338.16,338.67,338.16,338.34,24506.0,338.16,338.67,338.16,338.34,24506.0
2023-07-07 15:30:00,338.52,338.98,337.94,338.22,94535.0,338.52,338.98,337.94,338.22,94535.0
2023-07-10 09:30:00,339.02,344.17,339.02,343.23,71965.0,339.02,344.17,339.02,343.23,71965.0
2023-07-10 10:00:00,343.42,344.59,342.61,344.28,34854.0,343.42,344.59,342.61,344.28,34854.0
2023-07-10 10:30:00,344.28,345.24,343.72,344.97,27737.0,344.28,345.24,343.72,344.97,27737.0
2023-07-10 11:00:00,345.15,346.07,344.89,345.59,30111.0,345.15,346.07,344.89,345.59,30111.0
2023-07-10 11:30:00,345.77,346.29,345.44,345.47,19480.0,345.77,346.29,345.44,345.47,19480.0
2023-07-10 12:00:00,345.41,345.92,345.17,345.76,19295.0,345.41,345.92,345.17,345.76,19295.0
2023-07-10 12:30:00,345.74,346.69,345.28,346.47,17929.0,345.74,346.69,345.28,346.47,17929.0
2023-07-10 13:00:00,346.47,346.68,346.01,346.17,22617.0,346.47,346.68,346.01,346.17,22617.0
2023-07-10 13:30:00,346.02,346.29,345.16,345.26,18056.0,346.02,346.29,345.16,345.26,18056.0
2023-07-10 14:00:00,345.25,345.88,345.02,345.75,11759.0,345.25,345.88,345.02,345.75,11759.0
2023-07-10 14:30:00,345.86,346.57,345.71,346.57,14550.0,345.86,346.57,345.71,346.57,14550.0
2023-07-10 15:00:00,346.49,346.49,345.88,346.23,15943.0,346.49,346.49,345.88,346.23,15943.0
2023-07-10 15:30:00,346.14,346.2,343.71,344.45,96063.0,346.14,346.2,343.71,344.45,96063.0
2023-07-11 09:30:00,342.63,344.79,342.05,343.29,37854.0,342.63,344.79,342.05,343.29,37854.0
2023-07-11 10:00:00,343.05,343.46,341.44,341.87,32681.0,343.05,343.46,341.44,341.87,32681.0
2023-07-11 10:30:00,341.79,342.06,340.79,341.02,46272.0,341.79,342.06,340.79,341.02,46272.0
2023-07-11 11:00:00,341.0,341.16,340.64,341.06,24313.0,341.0,341.16,340.64,341.06,24313.0
2023-07-11 11:30:00,341.04,342.34,340.99,342.28,16456.0,341.04,342.34,340.99,342.28,16456.0
2023-07-11 12:00:00,342.46,342.63,341.08,341.47,17324.0,342.46,342.63,341.08,341.47,17324.0
2023-07-11 12:30:00,341.25,341.46,340.31,340.67,14212.0,341.25,341.46,340.31,340.67,14212.0
2023-07-11 13:00:00,340.68,340.89,340.3,340.49,16883.0,340.68,340.89,340.3,340.49,16883.0
2023-07-11 13:30:00,340.38,340.79,340.02,340.59,24624.0,340.38,340.79,340.02,340.59,24624.0
2023-07-11 14:00:00,340.58,340.99,340.15,340.38,16691.0,340.58,340.99,340.15,340.38,16691.0
2023-07-11 14:30:00,340.45,340.9,340.03,340.71,17300.0,340.45,340.9,340.03,340.71,17300.0
2023-07-11 15:00:00,340.73,340.97,340.47,340.78,18371.0,340.73,340.97,340.47,340.78,18371.0
2023-07-11 15:30:00,340.69,342.54,340.52,341.74,94809.0,340.69,342.54,340.52,341.74,94809.0
2023-07-12 09:30:00,342.23,344.97,341.91,344.97,28253.0,342.23,344.97,341.91,344.97,28253.0
2023-07-12 10:00:00,344.96,346.66,344.45,346.46,19082.0,344.96,346.66,344.45,346.46,19082.0
2023-07-12 10:30:00,346.45,347.2,346.26,346.49,20493.0,346.45,347.2,346.26,346.49,20493.0
2023-07-12 11:00:00,346.4,347.47,346.27,347.22,15106.0,346.4,347.47,346.27,347.22,15106.0
2023-07-12 11:30:00,347.22,347.4,345.91,346.22,14651.0,347.22,347.4,345.91,346.22,14651.0
2023-07-12 12:00:00,346.14,347.15,345.88,346.42,5816.0,346.14,347.15,345.88,346.42,5816.0
2023-07-12 12:30:00,346.42,347.01,346.41,346.96,7564.0,346.42,347.01,346.41,346.96,7564.0
2023-07-12 13:00:00,346.99,347.41,346.94,347.05,11056.0,346.99,347.41,346.94,347.05,11056.0
2023-07-12 13:30:00,347.24,347.41,346.84,347.28,15701.0,347.24,347.41,346.84,347.28,15701.0
2023-07-12 14:00:00,347.38,347.63,347.06,347.06,11831.0,347.38,347.63,347.06,347.06,11831.0
2023-07-12 14:30:00,347.07,347.09,346.19,346.19,12125.0,347.07,347.09,346.19,346.19,12125.0
2023-07-12 15:00:00,346.3,346.47,345.98,346.23,26936.0,346.3,346.47,345.98,346.23,26936.0
2023-07-12 15:30:00,346.1,346.68,345.73,346.24,60442.0,346.1,346.68,345.73,346.24,60442.0
2023-07-13 09:30:00,347.53,349.0,346.09,348.77,37243.0,347.53,349.0,346.09,348.77,37243.0
2023-07-13 10:00:00,348.52,349.42,347.84,348.23,17081.0,348.52,349.42,347.84,348.23,17081.0
2023-07-13 10:30:00,348.07,348.2,347.1,347.86,21898.0,348.07,348.2,347.1,347.86,21898.0
2023-07-13 11:00:00,347.86,348.07,346.98,347.34,12285.0,347.86,348.07,346.98,347.34,12285.0
2023-07-13 11:30:00,347.21,347.86,346.99,347.73,8061.0,347.21,347.86,346.99,347.73,8061.0
2023-07-13 12:00:00,347.88,349.0,347.88,348.91,13730.0,347.88,349.0,347.88,348.91,13730.0
2023-07-13 12:30:00,349.01,349.64,348.92,349.23,16863.0,349.01,349.64,348.92,349.23,16863.0
2023-07-13 13:00:00,349.16,349.16,348.44,348.84,14284.0,349.16,349.16,348.44,348.84,14284.0
2023-07-13 13:30:00,348.71,349.11,348.53,348.95,11142.0,348.71,349.11,348.53,348.95,11142.0
2023-07-13 14:00:00,349.05,349.41,348.57,348.69,10623.0,349.05,349.41,348.57,348.69,10623.0
2023-07-13 14:30:00,348.5,348.69,347.43,347.45,16576.0,348.5,348.69,347.43,347.45,16576.0
2023-07-13 15:00:00,347.49,349.0,347.32,349.0,21384.0,347.49,349.0,347.32,349.0,21384.0
2023-07-13 15:30:00,348.96,349.97,348.77,348.91,87852.0,348.96,349.97,348.77,348.91,87852.0
2023-07-14 09:30:00,348.84,351.68,348.18,350.91,41828.0,348.84,351.68,348.18,350.91,41828.0
2023-07-14 10:00:00,350.91,350.91,349.73,350.24,36105.0,350.91,350.91,349.73,350.24,36105.0
2023-07-14 10:30:00,350.4,350.99,349.85,350.34,26698.0,350.4,350.99,349.85,350.34,26698.0
2023-07-14 11:00:00,350.32,350.56,349.94,350.08,16976.0,350.32,350.56,349.94,350.08,16976.0
2023-07-14 11:30:00,350.02,350.41,349.93,350.36,31273.0,350.02,350.41,349.93,350.36,31273.0
2023-07-14 12:00:00,350.33,351.16,350.33,350.47,14169.0,350.33,351.16,350.33,350.47,14169.0
2023-07-14 12:30:00,350.22,350.99,350.14,350.85,13191.0,350.22,350.99,350.14,350.85,13191.0
2023-07-14 13:00:00,350.82,351.99,350.82,351.99,22755.0,350.82,351.99,350.82,351.99,22755.0
2023-07-14 13:30:00,351.83,352.17,351.27,352.17,33590.0,351.83,352.17,351.27,352.17,33590.0
2023-07-14 14:00:00,351.97,352.19,351.76,351.95,18484.0,351.97,352.19,351.76,351.95,18484.0
2023-07-14 14:30:00,351.97,352.37,351.88,352.22,32558.0,351.97,352.37,351.88,352.22,32558.0
2023-07-14 15:00:00,352.23,353.4,352.12,352.99,40995.0,352.23,353.4,352.12,352.99,40995.0
2023-07-14 15:30:00,353.01,353.36,352.0,352.83,112522.0,353.01,353.36,352.0,352.83,112522.0
2023-07-17 09:30:00,351.74,354.97,351.63,354.36,62151.0,351.74,354.97,351.63,354.36,62151.0
2023-07-17 10:00:00,354.26,356.18,354.26,356.05,56590.0,354.26,356.18,354.26,356.05,56590.0
2023-07-17 10:30:00,355.95,357.48,355.74,356.94,49103.0,355.95,357.48,355.74,356.94,49103.0
2023-07-17 11:00:00,356.85,357.3,355.96,356.58,32634.0,356.85,357.3,355.96,356.58,32634.0
2023-07-17 11:30:00,356.64,357.48,356.15,357.12,16852.0,356.64,357.48,356.15,357.12,16852.0
2023-07-17 12:00:00,357.25,357.25,356.47,356.81,12315.0,357.25,357.25,356.47,356.81,12315.0
2023-07-17 12:30:00,356.7,357.83,356.64,357.81,28365.0,356.7,357.83,356.64,357.81,28365.0
2023-07-17 13:00:00,357.97,358.38,357.64,358.38,23825.0,357.97,358.38,357.64,358.38,23825.0
2023-07-17 13:30:00,358.25,358.68,357.67,358.23,27699.0,358.25,358.68,357.67,358.23,27699.0
2023-07-17 14:00:00,358.23,358.81,357.98,358.81,26662.0,358.23,358.81,357.98,358.81,26662.0
2023-07-17 14:30:00,358.74,359.27,358.4,359.12,33408.0,358.74,359.27,358.4,359.12,33408.0
2023-07-17 15:00:00,359.08,359.25,358.37,359.11,27657.0,359.08,359.25,358.37,359.11,27657.0
2023-07-17 15:30:00,359.19,359.34,357.63,357.97,105131.0,359.19,359.34,357.63,357.97,105131.0
2023-07-18 09:30:00,356.32,357.5,353.49,356.25,73873.0,356.32,357.5,353.49,356.25,73873.0
2023-07-18 10:00:00,355.96,357.34,355.52,357.19,21582.0,355.96,357.34,355.52,357.19,21582.0
2023-07-18 10:30:00,357.04,358.65,357.04,357.67,16168.0,357.04,358.65,357.04,357.67,16168.0
2023-07-18 11:00:00,357.58,358.77,357.48,358.16,15916.0,357.58,358.77,357.48,358.16,15916.0
2023-07-18 11:30:00,357.88,357.88,355.29,356.46,29133.0,357.88,357.88,355.29,356.46,29133.0
2023-07-18 12:00:00,356.56,356.63,355.25,355.76,16699.0,356.56,356.63,355.25,355.76,16699.0
2023-07-18 12:30:00,355.81,356.46,355.22,356.17,9745.0,355.81,356.46,355.22,356.17,9745.0
2023-07-18 13:00:00,356.14,356.89,355.8,356.81,8706.0,356.14,356.89,355.8,356.81,8706.0
2023-07-18 13:30:00,356.86,357.05,355.28,355.93,19027.0,356.86,357.05,355.28,355.93,19027.0
2023-07-18 14:00:00,355.85,356.68,355.83,356.3,20497.0,355.85,356.68,355.83,356.3,20497.0
2023-07-18 14:30:00,356.25,357.4,355.88,357.24,27100.0,356.25,357.4,355.88,357.24,27100.0
2023-07-18 15:00:00,357.38,358.55,356.89,358.42,17044.0,357.38,358.55,356.89,358.42,17044.0
2023-07-18 15:30:00,358.41,359.33,358.12,358.98,81389.0,358.41,359.33,358.12,358.98,81389.0
2023-07-19 09:30:00,360.0,365.53,359.75,363.62,176138.0,360.0,365.53,359.75,363.62,176138.0
2023-07-19 10:00:00,363.51,363.78,360.75,361.61,27663.0,363.51,363.78,360.75,361.61,27663.0
2023-07-19 10:30:00,361.52,361.77,360.8,360.81,15340.0,361.52,361.77,360.8,360.81,15340.0
2023-07-19 11:00:00,360.93,361.5,360.25,360.96,21209.0,360.93,361.5,360.25,360.96,21209.0
2023-07-19 11:30:00,361.06,361.68,360.02,361.44,14206.0,361.06,361.68,360.02,361.44,14206.0
2023-07-19 12:00:00,361.38,361.52,360.79,361.32,16408.0,361.38,361.52,360.79,361.32,16408.0
2023-07-19 12:30:00,360.98,361.47,360.4,361.37,11996.0,360.98,361.47,360.4,361.37,11996.0
2023-07-19 13:00:00,361.45,361.46,360.29,361.08,15939.0,361.45,361.46,360.29,361.08,15939.0
2023-07-19 13:30:00,361.05,361.76,360.67,360.9,22231.0,361.05,361.76,360.67,360.9,22231.0
2023-07-19 14:00:00,360.86,361.1,360.21,360.69,13535.0,360.86,361.1,360.21,360.69,13535.0
2023-07-19 14:30:00,360.67,361.26,360.67,360.82,10838.0,360.67,361.26,360.67,360.82,10838.0
2023-07-19 15:00:00,360.81,361.05,359.83,359.83,23545.0,360.81,361.05,359.83,359.83,23545.0
2023-07-19 15:30:00,359.86,359.89,358.45,358.57,84047.0,359.86,359.89,358.45,358.57,84047.0
2023-07-20 09:30:00,360.7,364.98,360.27,363.29,72968.0,360.7,364.98,360.27,363.29,72968.0
2023-07-20 10:00:00,363.29,364.16,362.77,364.16,37600.0,363.29,364.16,362.77,364.16,37600.0
2023-07-20 10:30:00,364.11,365.56,363.96,365.29,41266.0,364.11,365.56,363.96,365.29,41266.0
2023-07-20 11:00:00,365.17,365.41,364.21,364.52,25135.0,365.17,365.41,364.21,364.52,25135.0
2023-07-20 11:30:00,364.52,364.66,363.36,363.42,26105.0,364.52,364.66,363.36,363.42,26105.0
2023-07-20 12:00:00,363.4,364.6,363.36,363.98,14350.0,363.4,364.6,363.36,363.98,14350.0
2023-07-20 12:30:00,363.97,364.65,363.76,364.31,18362.0,363.97,364.65,363.76,364.31,18362.0
2023-07-20 13:00:00,364.2,365.4,363.7,365.21,16141.0,364.2,365.4,363.7,365.21,16141.0
2023-07-20 13:30:00,365.14,365.48,364.66,365.32,16332.0,365.14,365.48,364.66,365.32,16332.0
2023-07-20 14:00:00,365.21,365.26,362.85,362.9,25862.0,365.21,365.26,362.85,362.9,25862.0
2023-07-20 14:30:00,362.91,363.89,362.91,363.44,21486.0,362.91,363.89,362.91,363.44,21486.0
2023-07-20 15:00:00,363.44,364.81,362.73,364.04,32537.0,363.44,364.81,362.73,364.04,32537.0
2023-07-20 15:30:00,363.98,364.09,361.67,361.83,84307.0,363.98,364.09,361.67,361.83,84307.0
2023-07-21 09:30:00,364.44,367.0,362.66,365.62,92600.0,364.44,367.0,362.66,365.62,92600.0
2023-07-21 10:00:00,365.81,366.6,365.1,365.25,25215.0,365.81,366.6,365.1,365.25,25215.0
2023-07-21 10:30:00,365.35,365.35,362.28,362.29,84187.0,365.35,365.35,362.28,362.29,84187.0
2023-07-21 11:00:00,362.36,363.48,362.04,363.08,70541.0,362.36,363.48,362.04,363.08,70541.0
2023-07-21 11:30:00,362.73,364.93,362.52,364.36,67592.0,362.73,364.93,362.52,364.36,67592.0
2023-07-21 12:00:00,364.19,364.26,363.28,364.22,19516.0,364.19,364.26,363.28,364.22,19516.0
2023-07-21 12:30:00,364.28,364.38,362.41,363.11,26493.0,364.28,364.38,362.41,363.11,26493.0
2023-07-21 13:00:00,363.03,363.88,363.02,363.49,33011.0,363.03,363.88,363.02,363.49,33011.0
2023-07-21 13:30:00,363.5,364.07,363.12,363.9,50738.0,363.5,364.07,363.12,363.9,50738.0
2023-07-21 14:00:00,363.9,363.9,362.44,362.68,28797.0,363.9,363.9,362.44,362.68,28797.0
2023-07-21 14:30:00,362.75,362.86,361.41,361.67,26526.0,362.75,362.86,361.41,361.67,26526.0
2023-07-21 15:00:00,361.6,362.86,361.43,362.71,41562.0,361.6,362.86,361.43,362.71,41562.0
2023-07-21 15:30:00,362.62,364.13,361.59,362.78,251971.0,362.62,364.13,361.59,362.78,251971.0
2023-07-24 09:30:00,361.82,362.86,359.01,359.21,72055.0,361.82,362.86,359.01,359.21,72055.0
2023-07-24 10:00:00,359.22,361.05,359.22,360.26,37213.0,359.22,361.05,359.22,360.26,37213.0
2023-07-24 10:30:00,360.36,360.97,359.23,359.77,26922.0,360.36,360.97,359.23,359.77,26922.0
2023-07-24 11:00:00,359.66,359.94,358.59,358.85,36284.0,359.66,359.94,358.59,358.85,36284.0
2023-07-24 11:30:00,358.9,358.94,357.48,357.51,15849.0,358.9,358.94,357.48,357.51,15849.0
2023-07-24 12:00:00,357.74,358.3,357.16,357.55,15819.0,357.74,358.3,357.16,357.55,15819.0
2023-07-24 12:30:00,357.59,357.84,356.66,356.81,19102.0,357.59,357.84,356.66,356.81,19102.0
2023-07-24 13:00:00,356.89,357.06,355.71,356.0,31198.0,356.89,357.06,355.71,356.0,31198.0
2023-07-24 13:30:00,355.98,357.39,355.92,356.75,39702.0,355.98,357.39,355.92,356.75,39702.0
2023-07-24 14:00:00,356.87,357.54,356.73,357.29,23044.0,356.87,357.54,356.73,357.29,23044.0
2023-07-24 14:30:00,357.28,357.29,356.64,356.98,18492.0,357.28,357.29,356.64,356.98,18492.0
2023-07-24 15:00:00,357.06,357.45,356.4,357.11,45249.0,357.06,357.45,356.4,357.11,45249.0
2023-07-24 15:30:00,357.2,357.81,356.58,357.2,129624.0,357.2,357.81,356.58,357.2,129624.0
2023-07-25 09:30:00,355.0,356.86,352.52,355.51,62152.0,355.0,356.86,352.52,355.51,62152.0
2023-07-25 10:00:00,355.29,356.5,354.88,355.5,23986.0,355.29,356.5,354.88,355.5,23986.0
2023-07-25 10:30:00,355.6,356.43,355.15,355.6,32968.0,355.6,356.43,355.15,355.6,32968.0
2023-07-25 11:00:00,355.66,356.79,355.41,356.71,26761.0,355.66,356.79,355.41,356.71,26761.0
2023-07-25 11:30:00,356.62,357.54,356.61,357.18,23747.0,356.62,357.54,356.61,357.18,23747.0
2023-07-25 12:00:00,357.21,357.21,355.87,355.88,80749.0,357.21,357.21,355.87,355.88,80749.0
2023-07-25 12:30:00,355.83,356.97,355.69,356.96,20986.0,355.83,356.97,355.69,356.96,20986.0
2023-07-25 13:00:00,356.86,357.1,356.42,356.5,26848.0,356.86,357.1,356.42,356.5,26848.0
2023-07-25 13:30:00,356.55,356.78,356.46,356.58,24464.0,356.55,356.78,356.46,356.58,24464.0
2023-07-25 14:00:00,356.62,357.79,356.49,357.57,31751.0,356.62,357.79,356.49,357.57,31751.0
2023-07-25 14:30:00,357.58,358.2,357.39,357.58,28624.0,357.58,358.2,357.39,357.58,28624.0
2023-07-25 15:00:00,357.58,358.11,357.4,357.84,26198.0,357.58,358.11,357.4,357.84,26198.0
2023-07-25 15:30:00,357.92,358.47,357.46,358.06,86714.0,357.92,358.47,357.46,358.06,86714.0
2023-07-26 09:30:00,356.26,356.26,350.34,351.18,58733.0,356.26,356.26,350.34,351.18,58733.0
2023-07-26 10:00:00,351.19,352.33,350.88,352.23,38538.0,351.19,352.33,350.88,352.23,38538.0
2023-07-26 10:30:00,352.1,353.47,351.67,353.42,48836.0,352.1,353.47,351.67,353.42,48836.0
2023-07-26 11:00:00,353.31,353.45,351.14,351.63,25434.0,353.31,353.45,351.14,351.63,25434.0
2023-07-26 11:30:00,351.63,352.77,351.27,352.36,22276.0,351.63,352.77,351.27,352.36,22276.0
2023-07-26 12:00:00,352.36,353.14,352.24,352.62,18804.0,352.36,353.14,352.24,352.62,18804.0
2023-07-26 12:30:00,352.71,353.42,352.26,352.31,11608.0,352.71,353.42,352.26,352.31,11608.0
2023-07-26 13:00:00,352.31,352.41,350.7,351.0,41319.0,352.31,352.41,350.7,351.0,41319.0
2023-07-26 13:30:00,351.05,351.43,350.71,351.09,22268.0,351.05,351.43,350.71,351.09,22268.0
2023-07-26 14:00:00,351.08,351.49,350.57,350.89,25189.0,351.08,351.49,350.57,350.89,25189.0
2023-07-26 14:30:00,350.89,353.19,350.67,351.39,39292.0,350.89,353.19,350.67,351.39,39292.0
2023-07-26 15:00:00,351.41,351.58,349.54,351.05,42880.0,351.41,351.58,349.54,351.05,42880.0
2023-07-26 15:30:00,351.11,352.14,350.52,351.96,129115.0,351.11,352.14,350.52,351.96,129115.0
2023-07-27 09:30:00,352.38,352.9,351.02,351.61,36800.0,352.38,352.9,351.02,351.61,36800.0
2023-07-27 10:00:00,351.27,351.88,349.61,350.45,30756.0,351.27,351.88,349.61,350.45,30756.0
2023-07-27 10:30:00,350.62,351.5,350.02,350.64,29957.0,350.62,351.5,350.02,350.64,29957.0
2023-07-27 11:00:00,350.66,351.98,350.51,351.34,31803.0,350.66,351.98,350.51,351.34,31803.0
2023-07-27 11:30:00,351.57,352.38,350.63,351.06,15106.0,351.57,352.38,350.63,351.06,15106.0
2023-07-27 12:00:00,351.26,352.47,351.16,352.34,19150.0,351.26,352.47,351.16,352.34,19150.0
2023-07-27 12:30:00,352.44,352.5,351.91,352.22,22047.0,352.44,352.5,351.91,352.22,22047.0
2023-07-27 13:00:00,352.22,352.24,350.73,350.87,18588.0,352.22,352.24,350.73,350.87,18588.0
2023-07-27 13:30:00,350.79,351.41,350.66,350.75,17991.0,350.79,351.41,350.66,350.75,17991.0
2023-07-27 14:00:00,350.57,350.76,349.2,349.31,35619.0,350.57,350.76,349.2,349.31,35619.0
2023-07-27 14:30:00,349.38,350.02,349.2,349.4,28388.0,349.38,350.02,349.2,349.4,28388.0
2023-07-27 15:00:00,349.46,350.21,349.04,349.94,43553.0,349.46,350.21,349.04,349.94,43553.0
2023-07-27 15:30:00,350.0,350.26,348.67,349.67,60289.0,350.0,350.26,348.67,349.67,60289.0
2023-07-28 09:30:00,350.32,350.97,348.89,349.61,36673.0,350.32,350.97,348.89,349.61,36673.0
2023-07-28 10:00:00,349.87,352.04,349.62,351.54,21302.0,349.87,352.04,349.62,351.54,21302.0
2023-07-28 10:30:00,351.86,352.9,351.79,352.48,19222.0,351.86,352.9,351.79,352.48,19222.0
2023-07-28 11:00:00,352.67,353.7,352.67,353.42,15995.0,352.67,353.7,352.67,353.42,15995.0
2023-07-28 11:30:00,353.48,354.95,353.16,354.95,19205.0,353.48,354.95,353.16,354.95,19205.0
2023-07-28 12:00:00,354.72,355.07,354.15,355.07,14090.0,354.72,355.07,354.15,355.07,14090.0
2023-07-28 12:30:00,355.12,355.13,354.36,354.64,12953.0,355.12,355.13,354.36,354.64,12953.0
2023-07-28 13:00:00,354.68,354.73,353.96,354.23,11667.0,354.68,354.73,353.96,354.23,11667.0
2023-07-28 13:30:00,354.18,354.47,353.21,354.2,14498.0,354.18,354.47,353.21,354.2,14498.0
2023-07-28 14:00:00,354.15,354.24,353.48,354.2,12547.0,354.15,354.24,353.48,354.2,12547.0
2023-07-28 14:30:00,353.88,354.36,353.56,353.97,7728.0,353.88,354.36,353.56,353.97,7728.0
2023-07-28 15:00:00,354.14,354.27,353.79,353.88,13431.0,354.14,354.27,353.79,353.88,13431.0
2023-07-28 15:30:00,353.8,354.64,353.17,354.05,53755.0,353.8,354.64,353.17,354.05,53755.0
2023-07-31 09:30:00,353.42,353.6,350.36,351.0,35169.0,353.42,353.6,350.36,351.0,35169.0
2023-07-31 10:00:00,350.96,352.48,350.93,351.09,14052.0,350.96,352.48,350.93,351.09,14052.0
2023-07-31 10:30:00,351.29,352.19,351.13,351.75,15258.0,351.29,352.19,351.13,351.75,15258.0
2023-07-31 11:00:00,351.81,352.53,350.37,351.03,16783.0,351.81,352.53,350.37,351.03,16783.0
2023-07-31 11:30:00,351.03,351.56,350.47,351.07,11706.0,351.03,351.56,350.47,351.07,11706.0
2023-07-31 12:00:00,351.07,352.0,350.74,351.84,15952.0,351.07,352.0,350.74,351.84,15952.0
2023-07-31 12:30:00,352.02,352.08,351.45,351.83,8106.0,352.02,352.08,351.45,351.83,8106.0
2023-07-31 13:00:00,351.85,352.11,351.44,351.84,8122.0,351.85,352.11,351.44,351.84,8122.0
2023-07-31 13:30:00,352.02,352.36,351.5,351.52,15987.0,352.02,352.36,351.5,351.52,15987.0
2023-07-31 14:00:00,351.7,352.57,351.43,352.19,16993.0,351.7,352.57,351.43,352.19,16993.0
2023-07-31 14:30:00,352.21,352.41,351.76,352.25,11166.0,352.21,352.41,351.76,352.25,11166.0
2023-07-31 15:00:00,352.31,352.35,351.36,351.56,20001.0,352.31,352.35,351.36,351.56,20001.0
2023-07-31 15:30:00,351.47,352.63,351.34,352.5,47998.0,351.47,352.63,351.34,352.5,47998.0
2023-08-01 09:30:00,351.17,352.47,350.04,352.47,34783.0,351.17,352.47,350.04,352.47,34783.0
2023-08-01 10:00:00,351.99,352.06,350.04,350.98,26248.0,351.99,352.06,350.04,350.98,26248.0
2023-08-01 10:30:00,351.14,351.52,350.16,350.28,23639.0,351.14,351.52,350.16,350.28,23639.0
2023-08-01 11:00:00,350.28,350.47,349.14,349.14,47804.0,350.28,350.47,349.14,349.14,47804.0
2023-08-01 11:30:00,349.35,349.55,348.7,349.13,38307.0,349.35,349.55,348.7,349.13,38307.0
2023-08-01 12:00:00,348.92,349.53,347.59,347.88,34838.0,348.92,349.53,347.59,347.88,34838.0
2023-08-01 12:30:00,347.86,348.69,347.56,348.43,34038.0,347.86,348.69,347.56,348.43,34038.0
2023-08-01 13:00:00,348.4,348.68,347.38,347.49,42972.0,348.4,348.68,347.38,347.49,42972.0
2023-08-01 13:30:00,347.54,347.73,346.5,346.69,59667.0,347.54,347.73,346.5,346.69,59667.0
2023-08-01 14:00:00,346.79,347.48,346.63,346.78,67959.0,346.79,347.48,346.63,346.78,67959.0
2023-08-01 14:30:00,346.72,347.16,345.84,346.08,53615.0,346.72,347.16,345.84,346.08,53615.0
2023-08-01 15:00:00,346.04,347.16,345.69,347.06,53496.0,346.04,347.16,345.69,347.06,53496.0
2023-08-01 15:30:00,347.0,347.91,346.51,347.66,132998.0,347.0,347.91,346.51,347.66,132998.0
2023-08-02 09:30:00,350.0,354.78,344.23,349.35,126591.0,350.0,354.78,344.23,349.35,126591.0
2023-08-02 10:00:00,350.12,351.48,347.52,348.39,90772.0,350.12,351.48,347.52,348.39,90772.0
2023-08-02 10:30:00,348.44,353.2,348.03,352.94,45772.0,348.44,353.2,348.03,352.94,45772.0
2023-08-02 11:00:00,353.0,359.11,352.31,357.63,171174.0,353.0,359.11,352.31,357.63,171174.0
2023-08-02 11:30:00,357.73,359.91,355.45,359.11,131407.0,357.73,359.91,355.45,359.11,131407.0
2023-08-02 12:00:00,359.35,360.96,356.77,360.18,74323.0,359.35,360.96,356.77,360.18,74323.0
2023-08-02 12:30:00,360.16,360.98,358.62,359.51,72395.0,360.16,360.98,358.62,359.51,72395.0
2023-08-02 13:00:00,359.35,359.79,357.75,358.45,22509.0,359.35,359.79,357.75,358.45,22509.0
2023-08-02 13:30:00,358.31,359.12,357.36,357.81,37571.0,358.31,359.12,357.36,357.81,37571.0
2023-08-02 14:00:00,357.81,358.35,355.87,356.27,66839.0,357.81,358.35,355.87,356.27,66839.0
2023-08-02 14:30:00,356.39,357.24,355.46,356.74,71696.0,356.39,357.24,355.46,356.74,71696.0
2023-08-02 15:00:00,356.75,357.67,356.53,356.54,57444.0,356.75,357.67,356.53,356.54,57444.0
2023-08-02 15:30:00,356.69,358.87,356.17,358.47,165774.0,356.69,358.87,356.17,358.47,165774.0
2023-08-03 09:30:00,354.65,356.84,352.05,352.47,76644.0,354.65,356.84,352.05,352.47,76644.0
2023-08-03 10:00:00,352.47,353.02,349.01,350.08,59261.0,352.47,353.02,349.01,350.08,59261.0
2023-08-03 10:30:00,350.28,351.21,349.02,350.92,38628.0,350.28,351.21,349.02,350.92,38628.0
2023-08-03 11:00:00,350.95,352.77,350.95,351.53,30131.0,350.95,352.77,350.95,351.53,30131.0
2023-08-03 11:30:00,351.81,351.81,350.28,350.98,12970.0,351.81,351.81,350.28,350.98,12970.0
2023-08-03 12:00:00,351.1,351.54,350.8,351.54,15975.0,351.1,351.54,350.8,351.54,15975.0
2023-08-03 12:30:00,351.62,352.92,351.28,352.61,18417.0,351.62,352.92,351.28,352.61,18417.0
2023-08-03 13:00:00,352.38,353.01,352.3,352.71,23789.0,352.38,353.01,352.3,352.71,23789.0
2023-08-03 13:30:00,352.71,352.89,349.02,349.5,22612.0,352.71,352.89,349.02,349.5,22612.0
2023-08-03 14:00:00,349.47,349.95,348.45,349.68,37944.0,349.47,349.95,348.45,349.68,37944.0
2023-08-03 14:30:00,349.67,349.83,348.16,348.59,55670.0,349.67,349.83,348.16,348.59,55670.0
2023-08-03 15:00:00,348.58,349.11,347.86,348.73,32613.0,348.58,349.11,347.86,348.73,32613.0
2023-08-03 15:30:00,348.71,349.0,347.08,347.66,110870.0,348.71,349.0,347.08,347.66,110870.0
2023-08-04 09:30:00,347.74,348.94,344.84,344.87,77424.0,347.74,348.94,344.84,344.87,77424.0
2023-08-04 10:00:00,344.96,345.59,342.68,345.34,74584.0,344.96,345.59,342.68,345.34,74584.0
2023-08-04 10:30:00,345.18,345.4,343.17,343.5,38555.0,345.18,345.4,343.17,343.5,38555.0
2023-08-04 11:00:00,343.49,344.54,342.86,344.5,45040.0,343.49,344.54,342.86,344.5,45040.0
2023-08-04 11:30:00,345.02,347.44,345.0,347.44,25657.0,345.02,347.44,345.0,347.44,25657.0
2023-08-04 12:00:00,347.55,347.67,346.8,347.45,11236.0,347.55,347.67,346.8,347.45,11236.0
2023-08-04 12:30:00,347.61,347.68,346.42,346.69,43793.0,347.61,347.68,346.42,346.69,43793.0
2023-08-04 13:00:00,346.73,346.73,345.15,345.35,23802.0,346.73,346.73,345.15,345.35,23802.0
2023-08-04 13:30:00,345.46,345.81,344.75,344.77,15752.0,345.46,345.81,344.75,344.77,15752.0
2023-08-04 14:00:00,344.75,344.75,342.37,342.55,53169.0,344.75,344.75,342.37,342.55,53169.0
2023-08-04 14:30:00,342.42,342.88,342.01,342.45,31670.0,342.42,342.88,342.01,342.45,31670.0
2023-08-04 15:00:00,342.48,342.68,341.79,341.98,39575.0,342.48,342.68,341.79,341.98,39575.0
2023-08-04 15:30:00,342.09,342.18,340.2,340.57,139120.0,342.09,342.18,340.2,340.57,139120.0
2023-08-07 09:30:00,342.67,344.44,340.68,344.38,59059.0,342.67,344.44,340.68,344.38,59059.0
2023-08-07 10:00:00,344.32,345.52,343.85,345.04,37622.0,344.32,345.52,343.85,345.04,37622.0
2023-08-07 10:30:00,344.92,345.29,343.45,343.74,37397.0,344.92,345.29,343.45,343.74,37397.0
2023-08-07 11:00:00,343.53,344.29,342.92,344.29,54799.0,343.53,344.29,342.92,344.29,54799.0
2023-08-07 11:30:00,344.24,344.98,343.45,344.96,24922.0,344.24,344.98,343.45,344.96,24922.0
2023-08-07 12:00:00,344.97,345.01,343.26,343.57,15701.0,344.97,345.01,343.26,343.57,15701.0
2023-08-07 12:30:00,343.64,343.67,342.81,343.58,17917.0,343.64,343.67,342.81,343.58,17917.0
2023-08-07 13:00:00,343.61,344.28,343.25,343.98,15585.0,343.61,344.28,343.25,343.98,15585.0
2023-08-07 13:30:00,343.92,344.11,343.48,344.11,14065.0,343.92,344.11,343.48,344.11,14065.0
2023-08-07 14:00:00,344.24,345.28,344.05,345.21,22959.0,344.24,345.28,344.05,345.21,22959.0
2023-08-07 14:30:00,345.18,346.43,345.16,345.35,46538.0,345.18,346.43,345.16,345.35,46538.0
2023-08-07 15:00:00,345.51,345.92,345.28,345.38,37846.0,345.51,345.92,345.28,345.38,37846.0
2023-08-07 15:30:00,345.38,345.86,344.92,345.32,84751.0,345.38,345.86,344.92,345.32,84751.0
2023-08-08 09:30:00,347.52,349.84,346.24,346.89,33254.0,347.52,349.84,346.24,346.89,33254.0
2023-08-08 10:00:00,347.08,347.63,344.38,344.99,30135.0,347.08,347.63,344.38,344.99,30135.0
2023-08-08 10:30:00,344.74,346.35,344.27,346.35,20379.0,344.74,346.35,344.27,346.35,20379.0
2023-08-08 11:00:00,346.33,347.01,345.52,345.84,31318.0,346.33,347.01,345.52,345.84,31318.0
2023-08-08 11:30:00,345.83,345.98,344.55,344.74,9987.0,345.83,345.98,344.55,344.74,9987.0
2023-08-08 12:00:00,344.78,345.21,344.59,345.1,18827.0,344.78,345.21,344.59,345.1,18827.0
2023-08-08 12:30:00,345.18,345.39,344.03,344.14,10203.0,345.18,345.39,344.03,344.14,10203.0
2023-08-08 13:00:00,344.15,344.3,343.29,343.39,12191.0,344.15,344.3,343.29,343.39,12191.0
2023-08-08 13:30:00,343.39,344.92,343.31,344.85,10739.0,343.39,344.92,343.31,344.85,10739.0
2023-08-08 14:00:00,344.83,345.04,344.48,344.59,9587.0,344.83,345.04,344.48,344.59,9587.0
2023-08-08 14:30:00,344.71,345.3,344.17,345.06,15790.0,344.71,345.3,344.17,345.06,15790.0
2023-08-08 15:00:00,345.11,345.27,344.74,344.92,23629.0,345.11,345.27,344.74,344.92,23629.0
2023-08-08 15:30:00,344.91,345.23,343.75,344.5,65340.0,344.91,345.23,343.75,344.5,65340.0
2023-08-09 09:30:00,345.51,347.69,344.48,344.48,18775.0,345.51,347.69,344.48,344.48,18775.0
2023-08-09 10:00:00,344.65,344.97,343.44,344.67,26632.0,344.65,344.97,343.44,344.67,26632.0
2023-08-09 10:30:00,344.67,345.59,344.55,345.59,15498.0,344.67,345.59,344.55,345.59,15498.0
2023-08-09 11:00:00,345.62,346.28,345.31,345.36,16577.0,345.62,346.28,345.31,345.36,16577.0
2023-08-09 11:30:00,345.19,345.71,343.46,344.24,38622.0,345.19,345.71,343.46,344.24,38622.0
2023-08-09 12:00:00,344.28,344.58,343.7,344.01,22353.0,344.28,344.58,343.7,344.01,22353.0
2023-08-09 12:30:00,343.94,344.28,342.76,342.76,16817.0,343.94,344.28,342.76,342.76,16817.0
2023-08-09 13:00:00,342.72,345.1,342.7,344.86,12172.0,342.72,345.1,342.7,344.86,12172.0
2023-08-09 13:30:00,345.0,345.39,345.0,345.03,12470.0,345.0,345.39,345.0,345.03,12470.0
2023-08-09 14:00:00,344.93,345.35,344.89,345.34,8236.0,344.93,345.35,344.89,345.34,8236.0
2023-08-09 14:30:00,345.27,346.1,345.17,345.85,11741.0,345.27,346.1,345.17,345.85,11741.0
2023-08-09 15:00:00,345.87,346.28,345.65,345.78,12175.0,345.87,346.28,345.65,345.78,12175.0
2023-08-09 15:30:00,345.72,345.89,344.34,345.16,67371.0,345.72,345.89,344.34,345.16,67371.0
2023-08-10 09:30:00,345.41,349.6,345.36,349.6,25817.0,345.41,349.6,345.36,349.6,25817.0
2023-08-10 10:00:00,349.62,350.71,349.28,350.15,48972.0,349.62,350.71,349.28,350.15,48972.0
2023-08-10 10:30:00,350.37,350.69,348.7,348.8,9499.0,350.37,350.69,348.7,348.8,9499.0
2023-08-10 11:00:00,348.18,350.32,348.05,350.13,12087.0,348.18,350.32,348.05,350.13,12087.0
2023-08-10 11:30:00,349.78,350.51,348.92,349.37,18159.0,349.78,350.51,348.92,349.37,18159.0
2023-08-10 12:00:00,349.3,349.61,348.76,349.3,14550.0,349.3,349.61,348.76,349.3,14550.0
2023-08-10 12:30:00,349.12,350.34,348.97,349.79,11491.0,349.12,350.34,348.97,349.79,11491.0
2023-08-10 13:00:00,349.66,349.66,348.75,348.95,17028.0,349.66,349.66,348.75,348.95,17028.0
2023-08-10 13:30:00,348.83,348.96,347.28,347.29,12086.0,348.83,348.96,347.28,347.29,12086.0
2023-08-10 14:00:00,347.4,348.38,347.26,347.82,9002.0,347.4,348.38,347.26,347.82,9002.0
2023-08-10 14:30:00,347.87,348.62,347.5,348.62,13205.0,347.87,348.62,347.5,348.62,13205.0
2023-08-10 15:00:00,348.63,348.81,347.83,348.14,14609.0,348.63,348.81,347.83,348.14,14609.0
2023-08-10 15:30:00,348.16,348.24,347.09,347.38,58895.0,348.16,348.24,347.09,347.38,58895.0
2023-08-11 09:30:00,347.91,348.95,346.81,348.95,18432.0,347.91,348.95,346.81,348.95,18432.0
2023-08-11 10:00:00,349.32,350.52,348.76,349.9,20178.0,349.32,350.52,348.76,349.9,20178.0
2023-08-11 10:30:00,349.8,350.39,348.9,348.9,7324.0,349.8,350.39,348.9,348.9,7324.0
2023-08-11 11:00:00,349.08,349.09,348.12,348.52,8828.0,349.08,349.09,348.12,348.52,8828.0
2023-08-11 11:30:00,348.75,348.92,348.1,348.63,8371.0,348.75,348.92,348.1,348.63,8371.0
2023-08-11 12:00:00,348.7,349.04,348.31,348.65,6708.0,348.7,349.04,348.31,348.65,6708.0
2023-08-11 12:30:00,348.82,348.82,348.18,348.48,3782.0,348.82,348.82,348.18,348.48,3782.0
2023-08-11 13:00:00,348.63,349.42,348.43,349.42,6646.0,348.63,349.42,348.43,349.42,6646.0
2023-08-11 13:30:00,349.34,349.42,348.68,349.42,9459.0,349.34,349.42,348.68,349.42,9459.0
2023-08-11 14:00:00,349.38,349.65,348.21,348.79,13493.0,349.38,349.65,348.21,348.79,13493.0
2023-08-11 14:30:00,348.53,349.72,348.45,349.67,16393.0,348.53,349.72,348.45,349.67,16393.0
2023-08-11 15:00:00,349.64,349.77,349.0,349.0,15291.0,349.64,349.77,349.0,349.0,15291.0
2023-08-11 15:30:00,349.12,350.3,348.66,349.86,79989.0,349.12,350.3,348.66,349.86,79989.0
2023-08-14 09:30:00,348.77,350.52,348.0,349.69,33776.0,348.77,350.52,348.0,349.69,33776.0
2023-08-14 10:00:00,349.84,351.47,349.37,351.37,22401.0,349.84,351.47,349.37,351.37,22401.0
2023-08-14 10:30:00,351.38,351.93,350.93,351.25,24284.0,351.38,351.93,350.93,351.25,24284.0
2023-08-14 11:00:00,351.38,351.52,350.7,350.98,14921.0,351.38,351.52,350.7,350.98,14921.0
2023-08-14 11:30:00,350.96,351.15,350.18,350.79,22900.0,350.96,351.15,350.18,350.79,22900.0
2023-08-14 12:00:00,350.76,350.8,349.42,349.75,9006.0,350.76,350.8,349.42,349.75,9006.0
2023-08-14 12:30:00,349.63,349.78,349.11,349.69,6840.0,349.63,349.78,349.11,349.69,6840.0
2023-08-14 13:00:00,349.68,349.88,349.21,349.21,5409.0,349.68,349.88,349.21,349.21,5409.0
2023-08-14 13:30:00,349.18,349.67,348.84,349.38,8366.0,349.18,349.67,348.84,349.38,8366.0
2023-08-14 14:00:00,349.36,349.96,349.18,349.94,6193.0,349.36,349.96,349.18,349.94,6193.0
2023-08-14 14:30:00,349.94,350.27,349.11,349.11,16364.0,349.94,350.27,349.11,349.11,16364.0
2023-08-14 15:00:00,349.17,349.54,348.78,349.49,11124.0,349.17,349.54,348.78,349.49,11124.0
2023-08-14 15:30:00,349.47,349.52,348.52,349.47,55781.0,349.47,349.52,348.52,349.47,55781.0
2023-08-15 09:30:00,349.37,349.89,348.02,349.89,22526.0,349.37,349.89,348.02,349.89,22526.0
2023-08-15 10:00:00,350.0,350.27,348.9,349.65,15045.0,350.0,350.27,348.9,349.65,15045.0
2023-08-15 10:30:00,349.65,350.57,349.46,350.16,16810.0,349.65,350.57,349.46,350.16,16810.0
2023-08-15 11:00:00,350.29,350.77,349.74,350.76,11068.0,350.29,350.77,349.74,350.76,11068.0
2023-08-15 11:30:00,350.99,351.83,350.75,351.59,9489.0,350.99,351.83,350.75,351.59,9489.0
2023-08-15 12:00:00,351.66,351.7,351.12,351.31,5059.0,351.66,351.7,351.12,351.31,5059.0
2023-08-15 12:30:00,351.3,351.3,350.3,350.44,7436.0,351.3,351.3,350.3,350.44,7436.0
2023-08-15 13:00:00,350.6,351.14,350.59,350.9,5282.0,350.6,351.14,350.59,350.9,5282.0
2023-08-15 13:30:00,350.77,350.9,350.0,350.62,8926.0,350.77,350.9,350.0,350.62,8926.0
2023-08-15 14:00:00,350.51,350.59,349.96,350.05,15477.0,350.51,350.59,349.96,350.05,15477.0
2023-08-15 14:30:00,350.12,350.6,350.09,350.22,5404.0,350.12,350.6,350.09,350.22,5404.0
2023-08-15 15:00:00,350.14,350.5,349.65,350.13,11872.0,350.14,350.5,349.65,350.13,11872.0
2023-08-15 15:30:00,349.92,350.05,349.46,349.9,51807.0,349.92,350.05,349.46,349.9,51807.0
2023-08-16 09:30:00,348.91,350.43,348.39,348.43,24960.0,348.91,350.43,348.39,348.43,24960.0
2023-08-16 10:00:00,348.66,349.13,347.5,347.7,10299.0,348.66,349.13,347.5,347.7,10299.0
2023-08-16 10:30:00,347.49,347.73,346.64,346.83,14549.0,347.49,347.73,346.64,346.83,14549.0
2023-08-16 11:00:00,346.84,347.44,345.51,345.74,16200.0,346.84,347.44,345.51,345.74,16200.0
2023-08-16 11:30:00,345.73,345.89,344.3,345.38,22867.0,345.73,345.89,344.3,345.38,22867.0
2023-08-16 12:00:00,345.49,345.9,345.0,345.39,5018.0,345.49,345.9,345.0,345.39,5018.0
2023-08-16 12:30:00,345.3,345.41,344.33,344.33,6523.0,345.3,345.41,344.33,344.33,6523.0
2023-08-16 13:00:00,344.27,344.53,343.14,343.15,13965.0,344.27,344.53,343.14,343.15,13965.0
2023-08-16 13:30:00,343.18,344.65,342.99,344.5,14146.0,343.18,344.65,342.99,344.5,14146.0
2023-08-16 14:00:00,344.41,345.01,344.08,344.87,14529.0,344.41,345.01,344.08,344.87,14529.0
2023-08-16 14:30:00,345.05,345.05,343.75,343.93,25196.0,345.05,345.05,343.75,343.93,25196.0
2023-08-16 15:00:00,343.95,344.29,342.63,342.91,21557.0,343.95,344.29,342.63,342.91,21557.0
2023-08-16 15:30:00,342.82,344.05,342.66,343.35,65603.0,342.82,344.05,342.66,343.35,65603.0
2023-08-17 09:30:00,344.21,345.63,342.96,344.5,33723.0,344.21,345.63,342.96,344.5,33723.0
2023-08-17 10:00:00,344.62,345.37,343.68,345.3,29968.0,344.62,345.37,343.68,345.3,29968.0
2023-08-17 10:30:00,345.18,345.37,343.91,344.0,15202.0,345.18,345.37,343.91,344.0,15202.0
2023-08-17 11:00:00,344.07,344.19,342.27,342.83,8761.0,344.07,344.19,342.27,342.83,8761.0
2023-08-17 11:30:00,342.77,344.07,342.77,344.07,12003.0,342.77,344.07,342.77,344.07,12003.0
2023-08-17 12:00:00,344.38,344.65,343.63,344.36,14549.0,344.38,344.65,343.63,344.36,14549.0
2023-08-17 12:30:00,344.22,344.39,343.37,343.86,21977.0,344.22,344.39,343.37,343.86,21977.0
2023-08-17 13:00:00,343.9,344.54,343.2,343.63,44835.0,343.9,344.54,343.2,343.63,44835.0
2023-08-17 13:30:00,343.92,344.15,343.13,343.7,33667.0,343.92,344.15,343.13,343.7,33667.0
2023-08-17 14:00:00,343.85,344.2,343.35,343.68,33257.0,343.85,344.2,343.35,343.68,33257.0
2023-08-17 14:30:00,343.69,343.77,343.14,343.65,31455.0,343.69,343.77,343.14,343.65,31455.0
2023-08-17 15:00:00,343.56,344.24,343.44,343.63,39624.0,343.56,344.24,343.44,343.63,39624.0
2023-08-17 15:30:00,343.68,343.94,342.86,343.89,114499.0,343.68,343.94,342.86,343.89,114499.0
2023-08-18 09:30:00,343.6,346.43,342.41,346.21,70849.0,343.6,346.43,342.41,346.21,70849.0
2023-08-18 10:00:00,346.55,347.44,345.47,345.94,14822.0,346.55,347.44,345.47,345.94,14822.0
2023-08-18 10:30:00,346.13,346.19,345.26,345.47,16733.0,346.13,346.19,345.26,345.47,16733.0
2023-08-18 11:00:00,345.71,346.13,345.43,345.87,17315.0,345.71,346.13,345.43,345.87,17315.0
2023-08-18 11:30:00,345.94,346.56,345.07,345.38,26571.0,345.94,346.56,345.07,345.38,26571.0
2023-08-18 12:00:00,345.5,345.79,344.62,345.06,25074.0,345.5,345.79,344.62,345.06,25074.0
2023-08-18 12:30:00,345.01,345.83,344.98,345.12,9327.0,345.01,345.83,344.98,345.12,9327.0
2023-08-18 13:00:00,345.04,345.23,344.5,344.82,29207.0,345.04,345.23,344.5,344.82,29207.0
2023-08-18 13:30:00,344.81,345.62,344.26,345.28,18325.0,344.81,345.62,344.26,345.28,18325.0
2023-08-18 14:00:00,345.28,345.6,344.76,345.3,16699.0,345.28,345.6,344.76,345.3,16699.0
2023-08-18 14:30:00,345.3,346.18,344.97,344.97,14309.0,345.3,346.18,344.97,344.97,14309.0
2023-08-18 15:00:00,345.03,345.38,344.81,345.08,20100.0,345.03,345.38,344.81,345.08,20100.0
2023-08-18 15:30:00,345.23,345.58,344.56,344.76,48229.0,345.23,345.58,344.56,344.76,48229.0
2023-08-21 09:30:00,344.77,348.69,344.51,348.68,40301.0,344.77,348.69,344.51,348.68,40301.0
2023-08-21 10:00:00,348.65,348.65,346.38,346.5,23471.0,348.65,348.65,346.38,346.5,23471.0
2023-08-21 10:30:00,346.4,347.18,345.66,345.86,35874.0,346.4,347.18,345.66,345.86,35874.0
2023-08-21 11:00:00,345.73,345.73,344.44,345.45,20394.0,345.73,345.73,344.44,345.45,20394.0
2023-08-21 11:30:00,345.56,346.38,345.56,346.27,19534.0,345.56,346.38,345.56,346.27,19534.0
2023-08-21 12:00:00,346.32,347.83,346.12,347.78,5177.0,346.32,347.83,346.12,347.78,5177.0
2023-08-21 12:30:00,347.76,348.47,347.61,348.47,5212.0,347.76,348.47,347.61,348.47,5212.0
2023-08-21 13:00:00,348.47,350.0,348.47,349.96,12536.0,348.47,350.0,348.47,349.96,12536.0
2023-08-21 13:30:00,350.07,350.46,349.94,349.97,11213.0,350.07,350.46,349.94,349.97,11213.0
2023-08-21 14:00:00,349.97,350.23,349.54,349.73,13341.0,349.97,350.23,349.54,349.73,13341.0
2023-08-21 14:30:00,349.86,350.27,349.67,349.68,9580.0,349.86,350.27,349.67,349.68,9580.0
2023-08-21 15:00:00,349.51,349.76,349.13,349.48,11793.0,349.51,349.76,349.13,349.48,11793.0
2023-08-21 15:30:00,349.32,351.23,348.9,350.84,144073.0,349.32,351.23,348.9,350.84,144073.0
2023-08-22 09:30:00,349.91,351.64,348.24,351.14,19596.0,349.91,351.64,348.24,351.14,19596.0
2023-08-22 10:00:00,351.37,351.86,349.81,350.1,20406.0,351.37,351.86,349.81,350.1,20406.0
2023-08-22 10:30:00,350.03,350.35,349.61,350.02,13417.0,350.03,350.35,349.61,350.02,13417.0
2023-08-22 11:00:00,349.9,350.06,348.91,349.75,14051.0,349.9,350.06,348.91,349.75,14051.0
2023-08-22 11:30:00,349.63,350.18,349.13,350.18,16616.0,349.63,350.18,349.13,350.18,16616.0
2023-08-22 12:00:00,350.1,351.1,350.09,350.9,24456.0,350.1,351.1,350.09,350.9,24456.0
2023-08-22 12:30:00,350.94,352.04,350.72,351.69,7774.0,350.94,352.04,350.72,351.69,7774.0
2023-08-22 13:00:00,351.55,351.86,351.25,351.68,7402.0,351.55,351.86,351.25,351.68,7402.0
2023-08-22 13:30:00,351.79,351.86,351.43,351.78,8538.0,351.79,351.86,351.43,351.78,8538.0
2023-08-22 14:00:00,351.66,352.14,351.36,351.97,8410.0,351.66,352.14,351.36,351.97,8410.0
2023-08-22 14:30:00,352.18,352.54,351.95,352.47,13706.0,352.18,352.54,351.95,352.47,13706.0
2023-08-22 15:00:00,352.57,352.63,351.88,351.94,21138.0,352.57,352.63,351.88,351.94,21138.0
2023-08-22 15:30:00,351.8,351.91,350.25,350.42,71054.0,351.8,351.91,350.25,350.42,71054.0
2023-08-23 09:30:00,354.48,355.9,350.67,351.23,39796.0,354.48,355.9,350.67,351.23,39796.0
2023-08-23 10:00:00,351.39,352.37,350.96,351.71,10948.0,351.39,352.37,350.96,351.71,10948.0
2023-08-23 10:30:00,351.86,352.68,351.56,352.4,9021.0,351.86,352.68,351.56,352.4,9021.0
2023-08-23 11:00:00,352.38,352.86,351.93,352.62,12779.0,352.38,352.86,351.93,352.62,12779.0
2023-08-23 11:30:00,352.57,352.58,351.23,351.56,11382.0,352.57,352.58,351.23,351.56,11382.0
2023-08-23 12:00:00,351.45,351.78,351.24,351.59,5570.0,351.45,351.78,351.24,351.59,5570.0
2023-08-23 12:30:00,351.57,352.11,351.57,351.79,4912.0,351.57,352.11,351.57,351.79,4912.0
2023-08-23 13:00:00,351.81,352.84,351.81,352.41,5798.0,351.81,352.84,351.81,352.41,5798.0
2023-08-23 13:30:00,352.59,352.67,352.13,352.21,6161.0,352.59,352.67,352.13,352.21,6161.0
2023-08-23 14:00:00,352.2,352.2,351.16,351.23,4597.0,352.2,352.2,351.16,351.23,4597.0
2023-08-23 14:30:00,351.21,351.54,350.72,351.47,8894.0,351.21,351.54,350.72,351.47,8894.0
2023-08-23 15:00:00,351.42,351.74,351.25,351.53,6850.0,351.42,351.74,351.25,351.53,6850.0
2023-08-23 15:30:00,351.33,351.44,350.2,350.66,30931.0,351.33,351.44,350.2,350.66,30931.0
2023-08-24 09:30:00,351.29,352.77,350.58,351.84,20766.0,351.29,352.77,350.58,351.84,20766.0
2023-08-24 10:00:00,351.96,352.31,349.25,349.72,14485.0,351.96,352.31,349.25,349.72,14485.0
2023-08-24 10:30:00,349.69,349.87,348.71,349.19,10505.0,349.69,349.87,348.71,349.19,10505.0
2023-08-24 11:00:00,348.99,350.37,348.62,350.17,9572.0,348.99,350.37,348.62,350.17,9572.0
2023-08-24 11:30:00,350.47,350.57,348.97,349.5,11061.0,350.47,350.57,348.97,349.5,11061.0
2023-08-24 12:00:00,349.55,349.79,348.78,348.95,7891.0,349.55,349.79,348.78,348.95,7891.0
2023-08-24 12:30:00,348.75,349.37,348.64,348.64,11855.0,348.75,349.37,348.64,348.64,11855.0
2023-08-24 13:00:00,348.61,349.0,348.0,348.11,10850.0,348.61,349.0,348.0,348.11,10850.0
2023-08-24 13:30:00,348.16,348.79,348.02,348.79,14442.0,348.16,348.79,348.02,348.79,14442.0
2023-08-24 14:00:00,348.81,348.99,348.1,348.43,10013.0,348.81,348.99,348.1,348.43,10013.0
2023-08-24 14:30:00,348.58,348.85,348.11,348.74,7931.0,348.58,348.85,348.11,348.74,7931.0
2023-08-24 15:00:00,348.84,349.14,348.54,349.01,12446.0,348.84,349.14,348.54,349.01,12446.0
2023-08-24 15:30:00,348.92,349.05,346.56,346.77,84101.0,348.92,349.05,346.56,346.77,84101.0
2023-08-25 09:30:00,347.94,349.37,345.36,347.36,49401.0,347.94,349.37,345.36,347.36,49401.0
2023-08-25 10:00:00,347.23,348.57,346.77,347.22,9574.0,347.23,348.57,346.77,347.22,9574.0
2023-08-25 10:30:00,347.41,347.93,346.1,346.66,6853.0,347.41,347.93,346.1,346.66,6853.0
2023-08-25 11:00:00,346.79,348.65,346.35,348.65,5325.0,346.79,348.65,346.35,348.65,5325.0
2023-08-25 11:30:00,348.39,349.3,347.29,347.53,15062.0,348.39,349.3,347.29,347.53,15062.0
2023-08-25 12:00:00,347.58,348.47,347.3,347.91,25231.0,347.58,348.47,347.3,347.91,25231.0
2023-08-25 12:30:00,347.84,348.18,347.55,348.01,12101.0,347.84,348.18,347.55,348.01,12101.0
2023-08-25 13:00:00,348.1,348.76,347.91,348.45,5957.0,348.1,348.76,347.91,348.45,5957.0
2023-08-25 13:30:00,348.93,350.03,348.77,349.78,8333.0,348.93,350.03,348.77,349.78,8333.0
2023-08-25 14:00:00,349.81,350.43,349.59,350.38,22985.0,349.81,350.43,349.59,350.38,22985.0
2023-08-25 14:30:00,350.47,350.87,349.84,350.72,13424.0,350.47,350.87,349.84,350.72,13424.0
2023-08-25 15:00:00,350.77,350.82,349.85,350.43,11987.0,350.77,350.82,349.85,350.43,11987.0
2023-08-25 15:30:00,350.5,350.78,349.73,349.94,46799.0,350.5,350.78,349.73,349.94,46799.0
2023-08-28 09:30:00,351.8,353.17,351.03,351.46,25436.0,351.8,353.17,351.03,351.46,25436.0
2023-08-28 10:00:00,351.54,351.71,350.42,351.5,10255.0,351.54,351.71,350.42,351.5,10255.0
2023-08-28 10:30:00,351.39,351.48,350.0,350.45,5789.0,351.39,351.48,350.0,350.45,5789.0
2023-08-28 11:00:00,350.84,351.21,350.5,350.77,6893.0,350.84,351.21,350.5,350.77,6893.0
2023-08-28 11:30:00,350.78,351.43,350.69,351.43,14594.0,350.78,351.43,350.69,351.43,14594.0
2023-08-28 12:00:00,351.41,351.41,350.58,351.39,10239.0,351.41,351.41,350.58,351.39,10239.0
2023-08-28 12:30:00,351.31,351.31,350.5,351.03,5869.0,351.31,351.31,350.5,351.03,5869.0
2023-08-28 13:00:00,351.03,351.36,350.84,351.19,6954.0,351.03,351.36,350.84,351.19,6954.0
2023-08-28 13:30:00,351.19,351.43,350.13,350.37,9618.0,351.19,351.43,350.13,350.37,9618.0
2023-08-28 14:00:00,350.44,350.87,350.25,350.87,6424.0,350.44,350.87,350.25,350.87,6424.0
2023-08-28 14:30:00,350.68,351.55,350.68,351.2,10925.0,350.68,351.55,350.68,351.2,10925.0
2023-08-28 15:00:00,351.28,351.86,351.11,351.32,17170.0,351.28,351.86,351.11,351.32,17170.0
2023-08-28 15:30:00,351.27,352.43,351.08,351.75,75387.0,351.27,352.43,351.08,351.75,75387.0
2023-08-29 09:30:00,350.79,353.18,350.46,352.28,44115.0,350.79,353.18,350.46,352.28,44115.0
2023-08-29 10:00:00,351.92,352.56,350.24,351.0,48424.0,351.92,352.56,350.24,351.0,48424.0
2023-08-29 10:30:00,351.01,351.19,349.11,349.81,27950.0,351.01,351.19,349.11,349.81,27950.0
2023-08-29 11:00:00,350.0,350.44,349.44,349.74,11608.0,350.0,350.44,349.44,349.74,11608.0
2023-08-29 11:30:00,349.79,350.44,349.6,350.36,14521.0,349.79,350.44,349.6,350.36,14521.0
2023-08-29 12:00:00,350.45,350.78,350.03,350.78,6243.0,350.45,350.78,350.03,350.78,6243.0
2023-08-29 12:30:00,350.64,350.84,349.77,349.8,13342.0,350.64,350.84,349.77,349.8,13342.0
2023-08-29 13:00:00,349.82,350.59,349.62,350.17,20166.0,349.82,350.59,349.62,350.17,20166.0
2023-08-29 13:30:00,350.22,350.62,350.19,350.28,19616.0,350.22,350.62,350.19,350.28,19616.0
2023-08-29 14:00:00,350.28,350.28,349.61,349.75,15223.0,350.28,350.28,349.61,349.75,15223.0
2023-08-29 14:30:00,349.83,350.0,349.48,349.65,28002.0,349.83,350.0,349.48,349.65,28002.0
2023-08-29 15:00:00,349.5,350.29,349.37,350.28,43534.0,349.5,350.29,349.37,350.28,43534.0
2023-08-29 15:30:00,350.21,351.56,350.12,351.18,92215.0,350.21,351.56,350.12,351.18,92215.0
2023-08-30 09:30:00,353.17,354.6,352.45,353.96,16861.0,353.17,354.6,352.45,353.96,16861.0
2023-08-30 10:00:00,354.06,354.53,352.92,353.02,11984.0,354.06,354.53,352.92,353.02,11984.0
2023-08-30 10:30:00,353.01,353.23,351.84,352.17,18955.0,353.01,353.23,351.84,352.17,18955.0
2023-08-30 11:00:00,352.4,352.48,351.37,351.47,13022.0,352.4,352.48,351.37,351.47,13022.0
2023-08-30 11:30:00,351.68,351.99,351.25,351.65,30996.0,351.68,351.99,351.25,351.65,30996.0
2023-08-30 12:00:00,351.63,352.22,351.31,351.36,7257.0,351.63,352.22,351.31,351.36,7257.0
2023-08-30 12:30:00,351.32,351.96,351.0,351.96,7295.0,351.32,351.96,351.0,351.96,7295.0
2023-08-30 13:00:00,351.86,351.89,350.91,350.91,11503.0,351.86,351.89,350.91,350.91,11503.0
2023-08-30 13:30:00,351.03,351.03,350.15,350.32,6600.0,351.03,351.03,350.15,350.32,6600.0
2023-08-30 14:00:00,350.53,351.24,350.48,350.7,4548.0,350.53,351.24,350.48,350.7,4548.0
2023-08-30 14:30:00,350.69,350.81,350.1,350.16,10806.0,350.69,350.81,350.1,350.16,10806.0
2023-08-30 15:00:00,350.23,350.57,349.89,350.32,13589.0,350.23,350.57,349.89,350.32,13589.0
2023-08-30 15:30:00,350.4,351.18,350.21,350.83,74718.0,350.4,351.18,350.21,350.83,74718.0
2023-08-31 09:30:00,350.07,350.66,346.56,347.41,36715.0,350.07,350.66,346.56,347.41,36715.0
2023-08-31 10:00:00,347.98,348.71,346.57,348.71,19344.0,347.98,348.71,346.57,348.71,19344.0
2023-08-31 10:30:00,348.75,349.24,347.62,348.17,18904.0,348.75,349.24,347.62,348.17,18904.0
2023-08-31 11:00:00,348.1,349.01,347.77,347.89,11355.0,348.1,349.01,347.77,347.89,11355.0
2023-08-31 11:30:00,347.88,348.99,347.07,348.64,18935.0,347.88,348.99,347.07,348.64,18935.0
2023-08-31 12:00:00,348.5,349.16,348.5,348.86,16871.0,348.5,349.16,348.5,348.86,16871.0
2023-08-31 12:30:00,348.79,348.89,347.71,348.53,16132.0,348.79,348.89,347.71,348.53,16132.0
2023-08-31 13:00:00,348.39,349.22,348.35,349.07,12063.0,348.39,349.22,348.35,349.07,12063.0
2023-08-31 13:30:00,348.95,349.33,348.78,348.83,14147.0,348.95,349.33,348.78,348.83,14147.0
2023-08-31 14:00:00,348.87,349.52,348.87,349.08,13484.0,348.87,349.52,348.87,349.08,13484.0
2023-08-31 14:30:00,349.13,349.31,348.85,348.9,10686.0,349.13,349.31,348.85,348.9,10686.0
2023-08-31 15:00:00,348.89,349.2,348.71,348.93,23414.0,348.89,349.2,348.71,348.93,23414.0
2023-08-31 15:30:00,348.99,349.73,348.29,348.44,74459.0,348.99,349.73,348.29,348.44,74459.0
2023-09-01 09:30:00,352.31,352.74,350.18,351.25,27039.0,352.31,352.74,350.18,351.25,27039.0
2023-09-01 10:00:00,351.25,352.23,351.0,351.29,29554.0,351.25,352.23,351.0,351.29,29554.0
2023-09-01 10:30:00,351.1,351.6,350.83,351.51,22451.0,351.1,351.6,350.83,351.51,22451.0
2023-09-01 11:00:00,351.51,352.21,351.05,351.96,11116.0,351.51,352.21,351.05,351.96,11116.0
2023-09-01 11:30:00,352.02,352.65,351.78,352.09,37325.0,352.02,352.65,351.78,352.09,37325.0
2023-09-01 12:00:00,351.53,351.89,351.41,351.54,3216.0,351.53,351.89,351.41,351.54,3216.0
2023-09-01 12:30:00,351.4,352.22,351.4,351.52,8879.0,351.4,352.22,351.4,351.52,8879.0
2023-09-01 13:00:00,351.41,351.42,350.6,351.41,9206.0,351.41,351.42,350.6,351.41,9206.0
2023-09-01 13:30:00,351.39,351.99,351.39,351.68,5278.0,351.39,351.99,351.39,351.68,5278.0
2023-09-01 14:00:00,351.58,351.61,351.0,351.11,6375.0,351.58,351.61,351.0,351.11,6375.0
2023-09-01 14:30:00,351.13,351.37,350.74,351.08,10523.0,351.13,351.37,350.74,351.08,10523.0
2023-09-01 15:00:00,351.02,351.4,350.69,351.22,13463.0,351.02,351.4,350.69,351.22,13463.0
2023-09-01 15:30:00,351.18,351.5,350.64,351.13,35541.0,351.18,351.5,350.64,351.13,35541.0
2023-09-05 09:30:00,352.66,353.04,350.74,352.67,42750.0,352.66,353.04,350.74,352.67,42750.0
2023-09-05 10:00:00,352.68,353.42,349.81,350.31,34884.0,352.68,353.42,349.81,350.31,34884.0
2023-09-05 10:30:00,350.44,350.72,349.32,349.51,21180.0,350.44,350.72,349.32,349.51,21180.0
2023-09-05 11:00:00,349.58,350.41,349.52,350.14,11446.0,349.58,350.41,349.52,350.14,11446.0
2023-09-05 11:30:00,350.0,350.2,348.46,348.62,8074.0,350.0,350.2,348.46,348.62,8074.0
2023-09-05 12:00:00,348.45,348.67,347.82,347.87,8684.0,348.45,348.67,347.82,347.87,8684.0
2023-09-05 12:30:00,347.75,348.35,347.5,347.73,7057.0,347.75,348.35,347.5,347.73,7057.0
2023-09-05 13:00:00,347.76,347.87,347.5,347.77,5659.0,347.76,347.87,347.5,347.77,5659.0
2023-09-05 13:30:00,347.7,348.57,347.65,348.36,12192.0,347.7,348.57,347.65,348.36,12192.0
2023-09-05 14:00:00,348.37,348.98,348.2,348.98,19306.0,348.37,348.98,348.2,348.98,19306.0
2023-09-05 14:30:00,348.86,349.44,348.77,349.39,9601.0,348.86,349.44,348.77,349.39,9601.0
2023-09-05 15:00:00,349.35,349.99,349.0,349.67,13154.0,349.35,349.99,349.0,349.67,13154.0
2023-09-05 15:30:00,349.63,350.27,348.17,348.34,91451.0,349.63,350.27,348.17,348.34,91451.0
2023-09-06 09:30:00,347.82,347.98,342.75,343.1,95653.0,347.82,347.98,342.75,343.1,95653.0
2023-09-06 10:00:00,342.85,343.99,342.01,342.77,60806.0,342.85,343.99,342.01,342.77,60806.0
2023-09-06 10:30:00,342.58,343.44,342.33,342.54,17112.0,342.58,343.44,342.33,342.54,17112.0
2023-09-06 11:00:00,342.15,342.56,340.83,342.55,30518.0,342.15,342.56,340.83,342.55,30518.0
2023-09-06 11:30:00,342.41,343.34,342.37,342.37,51547.0,342.41,343.34,342.37,342.37,51547.0
2023-09-06 12:00:00,341.97,343.07,341.84,342.45,77421.0,341.97,343.07,341.84,342.45,77421.0
2023-09-06 12:30:00,342.39,342.5,341.72,341.91,40180.0,342.39,342.5,341.72,341.91,40180.0
2023-09-06 13:00:00,342.01,342.84,341.79,342.67,16921.0,342.01,342.84,341.79,342.67,16921.0
2023-09-06 13:30:00,342.69,343.38,342.68,342.94,46345.0,342.69,343.38,342.68,342.94,46345.0
2023-09-06 14:00:00,342.77,343.4,342.66,343.3,13543.0,342.77,343.4,342.66,343.3,13543.0
2023-09-06 14:30:00,343.4,344.25,343.31,343.86,22091.0,343.4,344.25,343.31,343.86,22091.0
2023-09-06 15:00:00,343.94,344.52,343.81,344.35,18065.0,343.94,344.52,343.81,344.35,18065.0
2023-09-06 15:30:00,344.35,344.71,343.61,344.35,82535.0,344.35,344.71,343.61,344.35,82535.0
2023-09-07 09:30:00,345.77,346.8,344.78,345.54,78821.0,345.77,346.8,344.78,345.54,78821.0
2023-09-07 10:00:00,345.61,346.03,344.96,345.85,17702.0,345.61,346.03,344.96,345.85,17702.0
2023-09-07 10:30:00,345.6,346.5,345.51,346.35,30236.0,345.6,346.5,345.51,346.35,30236.0
2023-09-07 11:00:00,346.5,347.12,345.96,346.29,29701.0,346.5,347.12,345.96,346.29,29701.0
2023-09-07 11:30:00,346.2,347.43,346.2,347.21,79524.0,346.2,347.43,346.2,347.21,79524.0
2023-09-07 12:00:00,347.21,348.15,346.75,348.0,50171.0,347.21,348.15,346.75,348.0,50171.0
2023-09-07 12:30:00,347.98,348.01,347.2,347.33,21586.0,347.98,348.01,347.2,347.33,21586.0
2023-09-07 13:00:00,347.32,348.56,347.02,348.0,51232.0,347.32,348.56,347.02,348.0,51232.0
2023-09-07 13:30:00,348.36,348.55,347.71,347.92,30230.0,348.36,348.55,347.71,347.92,30230.0
2023-09-07 14:00:00,347.81,348.16,346.7,347.13,83684.0,347.81,348.16,346.7,347.13,83684.0
2023-09-07 14:30:00,346.93,347.05,346.45,346.76,12518.0,346.93,347.05,346.45,346.76,12518.0
2023-09-07 15:00:00,346.77,346.84,346.0,346.13,13728.0,346.77,346.84,346.0,346.13,13728.0
2023-09-07 15:30:00,346.2,346.2,343.74,343.89,185270.0,346.2,346.2,343.74,343.89,185270.0
2023-09-08 09:30:00,344.3,346.09,343.42,345.16,57683.0,344.3,346.09,343.42,345.16,57683.0
2023-09-08 10:00:00,345.25,347.21,344.47,347.16,142962.0,345.25,347.21,344.47,347.16,142962.0
2023-09-08 10:30:00,347.29,347.35,346.14,346.6,23457.0,347.29,347.35,346.14,346.6,23457.0
2023-09-08 11:00:00,346.39,347.28,345.91,346.11,17573.0,346.39,347.28,345.91,346.11,17573.0
2023-09-08 11:30:00,346.1,347.22,346.1,346.5,18894.0,346.1,347.22,346.1,346.5,18894.0
2023-09-08 12:00:00,346.33,346.76,345.15,345.92,125415.0,346.33,346.76,345.15,345.92,125415.0
2023-09-08 12:30:00,345.84,346.05,344.93,345.52,65067.0,345.84,346.05,344.93,345.52,65067.0
2023-09-08 13:00:00,345.52,345.58,344.43,344.43,15326.0,345.52,345.58,344.43,344.43,15326.0
2023-09-08 13:30:00,344.46,344.56,343.66,343.93,22895.0,344.46,344.56,343.66,343.93,22895.0
2023-09-08 14:00:00,343.91,344.04,342.62,342.76,32170.0,343.91,344.04,342.62,342.76,32170.0
2023-09-08 14:30:00,342.76,343.32,342.65,343.14,20638.0,342.76,343.32,342.65,343.14,20638.0
2023-09-08 15:00:00,343.13,343.33,342.46,343.21,26555.0,343.13,343.33,342.46,343.21,26555.0
2023-09-08 15:30:00,343.13,343.42,342.06,342.99,119026.0,343.13,343.42,342.06,342.99,119026.0
2023-09-11 09:30:00,343.42,346.16,343.04,346.07,21080.0,343.42,346.16,343.04,346.07,21080.0
2023-09-11 10:00:00,346.15,347.35,346.05,346.41,14908.0,346.15,347.35,346.05,346.41,14908.0
2023-09-11 10:30:00,346.1,347.16,345.86,346.34,12308.0,346.1,347.16,345.86,346.34,12308.0
2023-09-11 11:00:00,346.1,346.8,345.47,346.73,16210.0,346.1,346.8,345.47,346.73,16210.0
2023-09-11 11:30:00,346.82,347.75,346.79,346.91,10756.0,346.82,347.75,346.79,346.91,10756.0
2023-09-11 12:00:00,346.99,347.79,346.86,347.76,10753.0,346.99,347.79,346.86,347.76,10753.0
2023-09-11 12:30:00,347.58,347.84,347.42,347.67,6332.0,347.58,347.84,347.42,347.67,6332.0
2023-09-11 13:00:00,347.68,348.35,347.39,348.17,9881.0,347.68,348.35,347.39,348.17,9881.0
2023-09-11 13:30:00,348.23,348.65,348.01,348.21,11479.0,348.23,348.65,348.01,348.21,11479.0
2023-09-11 14:00:00,348.24,348.85,348.22,348.46,12672.0,348.24,348.85,348.22,348.46,12672.0
2023-09-11 14:30:00,348.57,348.79,347.99,348.15,14771.0,348.57,348.79,347.99,348.15,14771.0
2023-09-11 15:00:00,348.08,348.35,347.75,348.3,17240.0,348.08,348.35,347.75,348.3,17240.0
2023-09-11 15:30:00,348.37,348.62,346.98,347.32,65909.0,348.37,348.62,346.98,347.32,65909.0
2023-09-12 09:30:00,348.27,348.99,346.17,346.17,19354.0,348.27,348.99,346.17,346.17,19354.0
2023-09-12 10:00:00,346.44,347.38,346.27,347.3,11843.0,346.44,347.38,346.27,347.3,11843.0
2023-09-12 10:30:00,347.4,347.4,346.14,346.3,14037.0,347.4,347.4,346.14,346.3,14037.0
2023-09-12 11:00:00,346.16,346.38,345.68,345.83,9910.0,346.16,346.38,345.68,345.83,9910.0
2023-09-12 11:30:00,345.76,346.25,345.36,346.25,14812.0,345.76,346.25,345.36,346.25,14812.0
2023-09-12 12:00:00,346.23,346.85,346.23,346.8,9685.0,346.23,346.85,346.23,346.8,9685.0
2023-09-12 12:30:00,346.76,346.76,346.33,346.54,7863.0,346.76,346.76,346.33,346.54,7863.0
2023-09-12 13:00:00,346.53,346.94,346.27,346.8,9580.0,346.53,346.94,346.27,346.8,9580.0
2023-09-12 13:30:00,346.81,346.9,346.35,346.6,10705.0,346.81,346.9,346.35,346.6,10705.0
2023-09-12 14:00:00,346.6,346.98,345.94,346.94,16926.0,346.6,346.98,345.94,346.94,16926.0
2023-09-12 14:30:00,346.73,346.92,346.57,346.9,7201.0,346.73,346.92,346.57,346.9,7201.0
2023-09-12 15:00:00,346.91,346.96,345.87,345.96,14815.0,346.91,346.96,345.87,345.96,14815.0
2023-09-12 15:30:00,346.1,347.0,345.68,346.55,60215.0,346.1,347.0,345.68,346.55,60215.0
2023-09-13 09:30:00,346.01,347.71,345.53,347.37,14364.0,346.01,347.71,345.53,347.37,14364.0
2023-09-13 10:00:00,347.3,347.79,345.95,347.52,19704.0,347.3,347.79,345.95,347.52,19704.0
2023-09-13 10:30:00,347.75,348.45,347.22,348.13,18721.0,347.75,348.45,347.22,348.13,18721.0
2023-09-13 11:00:00,348.23,348.77,347.87,347.96,18309.0,348.23,348.77,347.87,347.96,18309.0
2023-09-13 11:30:00,348.1,349.0,347.93,349.0,22462.0,348.1,349.0,347.93,349.0,22462.0
2023-09-13 12:00:00,349.06,349.51,348.79,349.28,17124.0,349.06,349.51,348.79,349.28,17124.0
2023-09-13 12:30:00,349.28,349.35,347.56,347.58,6466.0,349.28,349.35,347.56,347.58,6466.0
2023-09-13 13:00:00,347.57,347.85,347.31,347.7,6193.0,347.57,347.85,347.31,347.7,6193.0
2023-09-13 13:30:00,347.88,348.34,347.55,347.96,6887.0,347.88,348.34,347.55,347.96,6887.0
2023-09-13 14:00:00,347.98,349.03,347.91,348.98,6215.0,347.98,349.03,347.91,348.98,6215.0
2023-09-13 14:30:00,349.19,349.19,348.1,348.53,6605.0,349.19,349.19,348.1,348.53,6605.0
2023-09-13 15:00:00,348.6,348.6,347.31,347.43,8255.0,348.6,348.6,347.31,347.43,8255.0
2023-09-13 15:30:00,347.37,347.57,346.34,346.97,39293.0,347.37,347.57,346.34,346.97,39293.0
2023-09-14 09:30:00,347.49,348.49,346.56,348.2,30204.0,347.49,348.49,346.56,348.2,30204.0
2023-09-14 10:00:00,348.27,349.11,347.22,349.11,27149.0,348.27,349.11,347.22,349.11,27149.0
2023-09-14 10:30:00,349.18,350.14,349.16,349.64,15065.0,349.18,350.14,349.16,349.64,15065.0
2023-09-14 11:00:00,349.89,350.42,349.44,349.83,16697.0,349.89,350.42,349.44,349.83,16697.0
2023-09-14 11:30:00,350.07,350.39,350.0,350.18,17744.0,350.07,350.39,350.0,350.18,17744.0
2023-09-14 12:00:00,350.17,351.21,349.72,350.78,11417.0,350.17,351.21,349.72,350.78,11417.0
2023-09-14 12:30:00,350.8,350.86,349.94,350.18,21912.0,350.8,350.86,349.94,350.18,21912.0
2023-09-14 13:00:00,350.17,350.17,349.06,349.36,27185.0,350.17,350.17,349.06,349.36,27185.0
2023-09-14 13:30:00,349.34,349.6,349.34,349.56,10765.0,349.34,349.6,349.34,349.56,10765.0
2023-09-14 14:00:00,349.57,350.08,349.17,349.81,35939.0,349.57,350.08,349.17,349.81,35939.0
2023-09-14 14:30:00,349.72,350.53,349.63,350.37,11283.0,349.72,350.53,349.63,350.37,11283.0
2023-09-14 15:00:00,350.28,350.85,349.93,349.98,15275.0,350.28,350.85,349.93,349.98,15275.0
2023-09-14 15:30:00,350.04,350.04,349.19,349.35,43292.0,350.04,350.04,349.19,349.35,43292.0
2023-09-15 09:30:00,351.26,351.93,350.17,350.51,333523.0,351.26,351.93,350.17,350.51,333523.0
2023-09-15 10:00:00,350.73,351.6,350.0,350.21,31170.0,350.73,351.6,350.0,350.21,31170.0
2023-09-15 10:30:00,350.0,351.07,349.78,349.78,17448.0,350.0,351.07,349.78,349.78,17448.0
2023-09-15 11:00:00,350.01,350.19,349.12,350.12,26563.0,350.01,350.19,349.12,350.12,26563.0
2023-09-15 11:30:00,350.02,351.68,349.5,351.27,53915.0,350.02,351.68,349.5,351.27,53915.0
2023-09-15 12:00:00,351.22,352.58,351.21,352.25,38215.0,351.22,352.58,351.21,352.25,38215.0
2023-09-15 12:30:00,352.14,352.75,351.97,352.18,18281.0,352.14,352.75,351.97,352.18,18281.0
2023-09-15 13:00:00,352.06,352.06,351.19,351.19,11381.0,352.06,352.06,351.19,351.19,11381.0
2023-09-15 13:30:00,351.09,351.21,349.9,350.07,29109.0,351.09,351.21,349.9,350.07,29109.0
2023-09-15 14:00:00,350.26,350.26,348.7,348.74,11980.0,350.26,350.26,348.7,348.74,11980.0
2023-09-15 14:30:00,348.73,349.34,348.66,349.28,15239.0,348.73,349.34,348.66,349.28,15239.0
2023-09-15 15:00:00,349.21,349.38,348.92,349.13,16213.0,349.21,349.38,348.92,349.13,16213.0
2023-09-15 15:30:00,349.13,349.36,348.07,348.83,114134.0,349.13,349.36,348.07,348.83,114134.0
2023-09-18 09:30:00,349.75,351.58,348.43,348.44,27825.0,349.75,351.58,348.43,348.44,27825.0
2023-09-18 10:00:00,348.68,349.0,347.2,348.64,11707.0,348.68,349.0,347.2,348.64,11707.0
2023-09-18 10:30:00,348.49,349.13,347.74,348.52,8541.0,348.49,349.13,347.74,348.52,8541.0
2023-09-18 11:00:00,348.64,349.89,348.09,349.63,13065.0,348.64,349.89,348.09,349.63,13065.0
2023-09-18 11:30:00,349.76,350.75,349.31,350.68,13727.0,349.76,350.75,349.31,350.68,13727.0
2023-09-18 12:00:00,350.58,351.15,350.55,350.87,12130.0,350.58,351.15,350.55,350.87,12130.0
2023-09-18 12:30:00,350.87,351.34,350.59,351.1,42657.0,350.87,351.34,350.59,351.1,42657.0
2023-09-18 13:00:00,351.13,352.18,351.0,352.17,11240.0,351.13,352.18,351.0,352.17,11240.0
2023-09-18 13:30:00,352.17,352.81,351.88,352.72,21540.0,352.17,352.81,351.88,352.72,21540.0
2023-09-18 14:00:00,352.83,352.83,351.84,352.12,15433.0,352.83,352.83,351.84,352.12,15433.0
2023-09-18 14:30:00,352.17,352.24,351.87,352.0,14621.0,352.17,352.24,351.87,352.0,14621.0
2023-09-18 15:00:00,352.09,352.2,351.5,351.81,16804.0,352.09,352.2,351.5,351.81,16804.0
2023-09-18 15:30:00,351.84,352.17,351.36,352.06,78126.0,351.84,352.17,351.36,352.06,78126.0
2023-09-19 09:30:00,350.58,354.3,350.5,354.22,52841.0,350.58,354.3,350.5,354.22,52841.0
2023-09-19 10:00:00,353.96,354.57,352.98,354.57,16634.0,353.96,354.57,352.98,354.57,16634.0
2023-09-19 10:30:00,354.44,354.74,353.34,353.34,14813.0,354.44,354.74,353.34,353.34,14813.0
2023-09-19 11:00:00,353.31,353.43,352.37,353.43,11115.0,353.31,353.43,352.37,353.43,11115.0
2023-09-19 11:30:00,353.22,354.03,352.88,354.03,8788.0,353.22,354.03,352.88,354.03,8788.0
2023-09-19 12:00:00,353.97,354.37,353.8,354.19,11894.0,353.97,354.37,353.8,354.19,11894.0
2023-09-19 12:30:00,354.32,354.85,354.2,354.75,10240.0,354.32,354.85,354.2,354.75,10240.0
2023-09-19 13:00:00,354.86,355.35,354.76,355.22,26973.0,354.86,355.35,354.76,355.22,26973.0
2023-09-19 13:30:00,355.35,356.98,355.32,356.3,51577.0,355.35,356.98,355.32,356.3,51577.0
2023-09-19 14:00:00,356.65,357.19,356.46,356.69,16592.0,356.65,357.19,356.46,356.69,16592.0
2023-09-19 14:30:00,356.74,357.93,356.64,357.75,26814.0,356.74,357.93,356.64,357.75,26814.0
2023-09-19 15:00:00,357.45,357.63,356.71,357.59,17557.0,357.45,357.63,356.71,357.59,17557.0
2023-09-19 15:30:00,357.62,358.51,357.34,358.39,79511.0,357.62,358.51,357.34,358.39,79511.0
2023-09-20 09:30:00,358.59,358.59,353.68,355.54,84060.0,358.59,358.59,353.68,355.54,84060.0
2023-09-20 10:00:00,355.13,356.33,354.64,355.52,20841.0,355.13,356.33,354.64,355.52,20841.0
2023-09-20 10:30:00,355.66,356.2,354.65,355.78,17081.0,355.66,356.2,354.65,355.78,17081.0
2023-09-20 11:00:00,355.89,357.48,355.52,356.85,20873.0,355.89,357.48,355.52,356.85,20873.0
2023-09-20 11:30:00,356.77,357.09,356.02,356.91,12100.0,356.77,357.09,356.02,356.91,12100.0
2023-09-20 12:00:00,356.97,356.99,356.01,356.48,21726.0,356.97,356.99,356.01,356.48,21726.0
2023-09-20 12:30:00,356.48,357.14,356.15,357.11,50644.0,356.48,357.14,356.15,357.11,50644.0
2023-09-20 13:00:00,357.04,357.53,356.22,357.26,12779.0,357.04,357.53,356.22,357.26,12779.0
2023-09-20 13:30:00,357.25,357.4,356.67,356.87,24926.0,357.25,357.4,356.67,356.87,24926.0
2023-09-20 14:00:00,356.25,356.26,355.07,355.46,32975.0,356.25,356.26,355.07,355.46,32975.0
2023-09-20 14:30:00,355.44,355.63,354.35,354.35,19817.0,355.44,355.63,354.35,354.35,19817.0
2023-09-20 15:00:00,354.33,354.82,353.38,353.45,28571.0,354.33,354.82,353.38,353.45,28571.0
2023-09-20 15:30:00,353.37,353.68,352.18,352.31,73298.0,353.37,353.68,352.18,352.31,73298.0
2023-09-21 09:30:00,351.11,352.97,350.25,351.56,40917.0,351.11,352.97,350.25,351.56,40917.0
2023-09-21 10:00:00,351.77,354.94,351.64,354.17,49533.0,351.77,354.94,351.64,354.17,49533.0
2023-09-21 10:30:00,354.02,355.26,353.8,354.26,57421.0,354.02,355.26,353.8,354.26,57421.0
2023-09-21 11:00:00,354.33,355.43,353.82,355.06,49342.0,354.33,355.43,353.82,355.06,49342.0
2023-09-21 11:30:00,354.99,355.95,354.05,354.1,37252.0,354.99,355.95,354.05,354.1,37252.0
2023-09-21 12:00:00,353.98,354.37,353.56,354.14,13310.0,353.98,354.37,353.56,354.14,13310.0
2023-09-21 12:30:00,354.0,355.09,353.93,354.62,15260.0,354.0,355.09,353.93,354.62,15260.0
2023-09-21 13:00:00,354.47,355.12,354.42,354.89,14799.0,354.47,355.12,354.42,354.89,14799.0
2023-09-21 13:30:00,355.02,355.78,355.01,355.6,22852.0,355.02,355.78,355.01,355.6,22852.0
2023-09-21 14:00:00,355.6,355.69,354.19,354.63,16892.0,355.6,355.69,354.19,354.63,16892.0
2023-09-21 14:30:00,354.62,355.3,354.56,355.21,15642.0,354.62,355.3,354.56,355.21,15642.0
2023-09-21 15:00:00,355.24,355.85,354.82,354.99,33157.0,355.24,355.85,354.82,354.99,33157.0
2023-09-21 15:30:00,354.96,355.71,354.12,354.3,113740.0,354.96,355.71,354.12,354.3,113740.0
2023-09-22 09:30:00,351.76,355.25,351.76,352.62,60538.0,351.76,355.25,351.76,352.62,60538.0
2023-09-22 10:00:00,352.78,352.78,348.41,349.98,33908.0,352.78,352.78,348.41,349.98,33908.0
2023-09-22 10:30:00,349.88,352.28,349.59,352.0,24778.0,349.88,352.28,349.59,352.0,24778.0
2023-09-22 11:00:00,351.91,353.36,351.33,353.36,20933.0,351.91,353.36,351.33,353.36,20933.0
2023-09-22 11:30:00,353.24,354.34,353.19,353.39,18159.0,353.24,354.34,353.19,353.39,18159.0
2023-09-22 12:00:00,353.39,354.45,352.89,353.01,84092.0,353.39,354.45,352.89,353.01,84092.0
2023-09-22 12:30:00,353.01,353.77,352.96,352.96,10279.0,353.01,353.77,352.96,352.96,10279.0
2023-09-22 13:00:00,352.98,353.22,352.12,352.45,10553.0,352.98,353.22,352.12,352.45,10553.0
2023-09-22 13:30:00,352.41,352.41,351.44,351.69,38318.0,352.41,352.41,351.44,351.69,38318.0
2023-09-22 14:00:00,351.69,352.61,350.7,351.14,16393.0,351.69,352.61,350.7,351.14,16393.0
2023-09-22 14:30:00,351.17,351.57,350.71,351.28,8037.0,351.17,351.57,350.71,351.28,8037.0
2023-09-22 15:00:00,351.41,352.23,351.4,351.71,13695.0,351.41,352.23,351.4,351.71,13695.0
2023-09-22 15:30:00,351.69,351.99,349.21,349.5,97856.0,351.69,351.99,349.21,349.5,97856.0
2023-09-25 09:30:00,350.0,350.07,344.62,348.06,44971.0,350.0,350.07,344.62,348.06,44971.0
2023-09-25 10:00:00,348.29,348.29,345.87,345.88,25281.0,348.29,348.29,345.87,345.88,25281.0
2023-09-25 10:30:00,345.67,347.2,345.53,347.05,22384.0,345.67,347.2,345.53,347.05,22384.0
2023-09-25 11:00:00,347.11,349.06,346.81,349.0,17749.0,347.11,349.06,346.81,349.0,17749.0
2023-09-25 11:30:00,348.87,349.75,348.86,349.05,16432.0,348.87,349.75,348.86,349.05,16432.0
2023-09-25 12:00:00,349.16,349.81,349.05,349.45,18465.0,349.16,349.81,349.05,349.45,18465.0
2023-09-25 12:30:00,349.47,349.73,348.37,348.43,11860.0,349.47,349.73,348.37,348.43,11860.0
2023-09-25 13:00:00,348.43,349.29,348.32,348.97,13178.0,348.43,349.29,348.32,348.97,13178.0
2023-09-25 13:30:00,348.95,349.33,348.65,349.12,11126.0,348.95,349.33,348.65,349.12,11126.0
2023-09-25 14:00:00,349.41,349.57,349.1,349.5,11657.0,349.41,349.57,349.1,349.5,11657.0
2023-09-25 14:30:00,349.5,350.17,349.32,349.33,24407.0,349.5,350.17,349.32,349.33,24407.0
2023-09-25 15:00:00,349.25,350.54,349.25,350.21,15139.0,349.25,350.54,349.25,350.21,15139.0
2023-09-25 15:30:00,350.33,350.8,350.0,350.8,60515.0,350.33,350.8,350.0,350.8,60515.0
2023-09-26 09:30:00,350.0,352.09,349.85,350.36,27829.0,350.0,352.09,349.85,350.36,27829.0
2023-09-26 10:00:00,350.5,351.04,349.84,349.86,20306.0,350.5,351.04,349.84,349.86,20306.0
2023-09-26 10:30:00,349.83,350.7,349.16,350.62,7438.0,349.83,350.7,349.16,350.62,7438.0
2023-09-26 11:00:00,350.76,350.76,349.81,349.95,15587.0,350.76,350.76,349.81,349.95,15587.0
2023-09-26 11:30:00,350.2,351.62,350.0,351.62,8775.0,350.2,351.62,350.0,351.62,8775.0
2023-09-26 12:00:00,351.66,351.99,351.34,351.82,8186.0,351.66,351.99,351.34,351.82,8186.0
2023-09-26 12:30:00,351.81,352.35,351.5,352.25,12570.0,351.81,352.35,351.5,352.25,12570.0
2023-09-26 13:00:00,352.1,352.54,351.8,352.0,16736.0,352.1,352.54,351.8,352.0,16736.0
2023-09-26 13:30:00,352.01,352.01,350.9,351.35,6203.0,352.01,352.01,350.9,351.35,6203.0
2023-09-26 14:00:00,351.46,352.28,351.43,352.12,8202.0,351.46,352.28,351.43,352.12,8202.0
2023-09-26 14:30:00,352.12,352.35,351.7,352.35,9744.0,352.12,352.35,351.7,352.35,9744.0
2023-09-26 15:00:00,352.37,352.47,351.25,351.38,17867.0,352.37,352.47,351.25,351.38,17867.0
2023-09-26 15:30:00,351.18,351.88,350.57,351.75,54237.0,351.18,351.88,350.57,351.75,54237.0
2023-09-27 09:30:00,351.16,352.91,350.76,351.72,31311.0,351.16,352.91,350.76,351.72,31311.0
2023-09-27 10:00:00,351.72,351.72,349.18,350.2,21947.0,351.72,351.72,349.18,350.2,21947.0
2023-09-27 10:30:00,350.0,350.4,348.91,349.03,12333.0,350.0,350.4,348.91,349.03,12333.0
2023-09-27 11:00:00,349.21,350.39,348.6,350.1,11032.0,349.21,350.39,348.6,350.1,11032.0
2023-09-27 11:30:00,350.19,350.31,348.8,349.11,12308.0,350.19,350.31,348.8,349.11,12308.0
2023-09-27 12:00:00,349.08,349.08,347.85,348.25,6263.0,349.08,349.08,347.85,348.25,6263.0
2023-09-27 12:30:00,348.25,348.6,347.6,347.77,11980.0,348.25,348.6,347.6,347.77,11980.0
2023-09-27 13:00:00,347.63,348.12,347.52,347.64,12159.0,347.63,348.12,347.52,347.64,12159.0
2023-09-27 13:30:00,347.55,348.46,347.55,348.15,17246.0,347.55,348.46,347.55,348.15,17246.0
2023-09-27 14:00:00,348.12,348.94,347.82,348.88,14119.0,348.12,348.94,347.82,348.88,14119.0
2023-09-27 14:30:00,348.9,350.91,348.9,350.67,12679.0,348.9,350.91,348.9,350.67,12679.0
2023-09-27 15:00:00,350.58,351.6,350.43,350.43,18617.0,350.58,351.6,350.43,350.43,18617.0
2023-09-27 15:30:00,350.48,350.6,349.34,349.66,79364.0,350.48,350.6,349.34,349.66,79364.0
2023-09-28 09:30:00,351.14,353.44,350.77,352.21,38185.0,351.14,353.44,350.77,352.21,38185.0
2023-09-28 10:00:00,352.26,353.54,351.34,351.81,13506.0,352.26,353.54,351.34,351.81,13506.0
2023-09-28 10:30:00,351.22,351.85,350.62,351.62,13292.0,351.22,351.85,350.62,351.62,13292.0
2023-09-28 11:00:00,351.6,352.2,351.02,352.2,10811.0,351.6,352.2,351.02,352.2,10811.0
2023-09-28 11:30:00,352.17,353.22,352.16,352.92,12588.0,352.17,353.22,352.16,352.92,12588.0
2023-09-28 12:00:00,353.13,354.13,352.88,353.94,14559.0,353.13,354.13,352.88,353.94,14559.0
2023-09-28 12:30:00,354.23,354.52,353.91,354.32,8299.0,354.23,354.52,353.91,354.32,8299.0
2023-09-28 13:00:00,354.44,354.51,353.38,353.69,6570.0,354.44,354.51,353.38,353.69,6570.0
2023-09-28 13:30:00,353.64,353.87,352.43,352.45,16084.0,353.64,353.87,352.43,352.45,16084.0
2023-09-28 14:00:00,352.44,353.5,352.44,352.97,10375.0,352.44,353.5,352.44,352.97,10375.0
2023-09-28 14:30:00,352.8,352.86,352.18,352.18,8072.0,352.8,352.86,352.18,352.18,8072.0
2023-09-28 15:00:00,352.23,353.35,351.88,353.21,13612.0,352.23,353.35,351.88,353.21,13612.0
2023-09-28 15:30:00,353.3,353.33,351.64,352.46,37964.0,353.3,353.33,351.64,352.46,37964.0
2023-09-29 09:30:00,351.94,353.0,350.56,351.89,26115.0,351.94,353.0,350.56,351.89,26115.0
2023-09-29 10:00:00,352.39,354.18,352.05,352.86,17928.0,352.39,354.18,352.05,352.86,17928.0
2023-09-29 10:30:00,352.91,353.08,351.94,352.84,12032.0,352.91,353.08,351.94,352.84,12032.0
2023-09-29 11:00:00,352.99,353.61,352.15,352.27,16285.0,352.99,353.61,352.15,352.27,16285.0
2023-09-29 11:30:00,352.32,352.51,350.35,350.8,10113.0,352.32,352.51,350.35,350.8,10113.0
2023-09-29 12:00:00,351.0,351.01,349.66,350.61,25761.0,351.0,351.01,349.66,350.61,25761.0
2023-09-29 12:30:00,350.53,350.83,348.78,349.04,8706.0,350.53,350.83,348.78,349.04,8706.0
2023-09-29 13:00:00,348.87,348.87,347.64,348.24,13126.0,348.87,348.87,347.64,348.24,13126.0
2023-09-29 13:30:00,348.06,348.59,347.8,348.0,8341.0,348.06,348.59,347.8,348.0,8341.0
2023-09-29 14:00:00,348.05,348.73,347.84,348.0,10984.0,348.05,348.73,347.84,348.0,10984.0
2023-09-29 14:30:00,348.26,349.14,348.0,349.09,12399.0,348.26,349.14,348.0,349.09,12399.0
2023-09-29 15:00:00,349.15,349.58,348.24,348.69,17282.0,349.15,349.58,348.24,348.69,17282.0
2023-09-29 15:30:00,348.61,348.83,347.26,347.74,98452.0,348.61,348.83,347.26,347.74,98452.0
2023-10-02 09:30:00,346.76,347.74,342.62,343.96,43050.0,346.76,347.74,342.62,343.96,43050.0
2023-10-02 10:00:00,343.61,345.9,343.61,345.9,20518.0,343.61,345.9,343.61,345.9,20518.0
2023-10-02 10:30:00,345.77,346.68,345.56,346.36,8058.0,345.77,346.68,345.56,346.36,8058.0
2023-10-02 11:00:00,346.78,347.71,346.68,347.21,13614.0,346.78,347.71,346.68,347.21,13614.0
2023-10-02 11:30:00,347.28,347.28,344.37,344.37,9649.0,347.28,347.28,344.37,344.37,9649.0
2023-10-02 12:00:00,344.36,344.36,343.43,343.54,12642.0,344.36,344.36,343.43,343.54,12642.0
2023-10-02 12:30:00,343.33,343.78,342.87,343.1,13757.0,343.33,343.78,342.87,343.1,13757.0
2023-10-02 13:00:00,343.21,344.64,342.95,344.64,9364.0,343.21,344.64,342.95,344.64,9364.0
2023-10-02 13:30:00,344.7,345.28,344.35,344.7,10999.0,344.7,345.28,344.35,344.7,10999.0
2023-10-02 14:00:00,344.69,345.84,344.68,345.25,11701.0,344.69,345.84,344.68,345.25,11701.0
2023-10-02 14:30:00,345.29,345.96,345.26,345.5,20898.0,345.29,345.96,345.26,345.5,20898.0
2023-10-02 15:00:00,345.48,346.94,345.42,346.77,18999.0,345.48,346.94,345.42,346.77,18999.0
2023-10-02 15:30:00,346.8,348.07,346.57,347.89,70860.0,346.8,348.07,346.57,347.89,70860.0
2023-10-03 09:30:00,345.28,347.79,345.23,347.18,35741.0,345.28,347.79,345.23,347.18,35741.0
2023-10-03 10:00:00,346.9,346.97,342.31,342.37,14697.0,346.9,346.97,342.31,342.37,14697.0
2023-10-03 10:30:00,342.38,343.38,341.85,342.84,19980.0,342.38,343.38,341.85,342.84,19980.0
2023-10-03 11:00:00,342.96,343.27,342.08,342.98,13974.0,342.96,343.27,342.08,342.98,13974.0
2023-10-03 11:30:00,343.1,343.51,342.35,342.8,20450.0,343.1,343.51,342.35,342.8,20450.0
2023-10-03 12:00:00,342.92,344.12,342.81,343.85,17175.0,342.92,344.12,342.81,343.85,17175.0
2023-10-03 12:30:00,343.96,344.07,343.26,343.92,11092.0,343.96,344.07,343.26,343.92,11092.0
2023-10-03 13:00:00,344.07,344.38,343.8,344.33,12396.0,344.07,344.38,343.8,344.33,12396.0
2023-10-03 13:30:00,344.25,344.78,343.95,343.95,12861.0,344.25,344.78,343.95,343.95,12861.0
2023-10-03 14:00:00,343.9,344.43,343.52,343.78,15274.0,343.9,344.43,343.52,343.78,15274.0
2023-10-03 14:30:00,343.87,345.07,343.56,344.75,19246.0,343.87,345.07,343.56,344.75,19246.0
2023-10-03 15:00:00,344.75,345.21,344.6,344.96,18872.0,344.75,345.21,344.6,344.96,18872.0
2023-10-03 15:30:00,345.1,345.43,343.6,345.12,109640.0,345.1,345.43,343.6,345.12,109640.0
2023-10-04 09:30:00,346.72,346.72,345.1,346.02,27092.0,346.72,346.72,345.1,346.02,27092.0
2023-10-04 10:00:00,345.78,346.86,345.58,346.73,27118.0,345.78,346.86,345.58,346.73,27118.0
2023-10-04 10:30:00,346.54,348.99,346.38,347.57,26008.0,346.54,348.99,346.38,347.57,26008.0
2023-10-04 11:00:00,347.57,349.19,347.12,348.84,23790.0,347.57,349.19,347.12,348.84,23790.0
2023-10-04 11:30:00,348.96,349.99,348.36,349.81,16169.0,348.96,349.99,348.36,349.81,16169.0
2023-10-04 12:00:00,349.81,350.98,349.51,350.54,26217.0,349.81,350.98,349.51,350.54,26217.0
2023-10-04 12:30:00,350.62,351.23,350.35,350.64,17816.0,350.62,351.23,350.35,350.64,17816.0
2023-10-04 13:00:00,350.85,351.21,349.9,349.93,20335.0,350.85,351.21,349.9,349.93,20335.0
2023-10-04 13:30:00,350.01,350.55,349.65,350.5,17053.0,350.01,350.55,349.65,350.5,17053.0
2023-10-04 14:00:00,350.35,351.01,350.01,350.91,15969.0,350.35,351.01,350.01,350.91,15969.0
2023-10-04 14:30:00,350.79,351.57,350.6,351.36,20606.0,350.79,351.57,350.6,351.36,20606.0
2023-10-04 15:00:00,351.21,352.35,351.19,352.35,20765.0,351.21,352.35,351.19,352.35,20765.0
2023-10-04 15:30:00,352.39,353.7,352.36,353.06,98648.0,352.39,353.7,352.36,353.06,98648.0
2023-10-05 09:30:00,353.38,355.65,353.19,353.62,74488.0,353.38,355.65,353.19,353.62,74488.0
2023-10-05 10:00:00,353.68,354.23,352.36,353.4,22399.0,353.68,354.23,352.36,353.4,22399.0
2023-10-05 10:30:00,353.52,353.52,351.23,352.27,11180.0,353.52,353.52,351.23,352.27,11180.0
2023-10-05 11:00:00,352.12,352.66,351.4,352.39,9667.0,352.12,352.66,351.4,352.39,9667.0
2023-10-05 11:30:00,352.23,353.0,351.82,352.45,6065.0,352.23,353.0,351.82,352.45,6065.0
2023-10-05 12:00:00,352.49,353.26,352.16,353.2,7513.0,352.49,353.26,352.16,353.2,7513.0
2023-10-05 12:30:00,353.16,353.31,352.23,353.11,10377.0,353.16,353.31,352.23,353.11,10377.0
2023-10-05 13:00:00,352.87,353.52,352.4,353.52,7594.0,352.87,353.52,352.4,353.52,7594.0
2023-10-05 13:30:00,353.41,353.84,352.95,353.24,6584.0,353.41,353.84,352.95,353.24,6584.0
2023-10-05 14:00:00,353.25,353.98,353.25,353.94,5796.0,353.25,353.98,353.25,353.94,5796.0
2023-10-05 14:30:00,354.19,355.2,354.19,355.15,14048.0,354.19,355.2,354.19,355.15,14048.0
2023-10-05 15:00:00,355.13,355.43,354.71,355.43,14699.0,355.13,355.43,354.71,355.43,14699.0
2023-10-05 15:30:00,355.35,355.77,355.01,355.16,48613.0,355.35,355.77,355.01,355.16,48613.0
2023-10-06 09:30:00,354.61,355.86,352.24,355.37,31738.0,354.61,355.86,352.24,355.37,31738.0
2023-10-06 10:00:00,355.58,357.3,355.05,356.85,41494.0,355.58,357.3,355.05,356.85,41494.0
2023-10-06 10:30:00,356.97,357.53,356.01,356.94,79724.0,356.97,357.53,356.01,356.94,79724.0
2023-10-06 11:00:00,356.98,356.98,355.6,356.42,21729.0,356.98,356.98,355.6,356.42,21729.0
2023-10-06 11:30:00,356.42,358.53,356.42,358.36,16702.0,356.42,358.53,356.42,358.36,16702.0
2023-10-06 12:00:00,358.42,359.88,358.35,359.87,36913.0,358.42,359.88,358.35,359.87,36913.0
2023-10-06 12:30:00,359.83,360.36,358.84,359.26,21515.0,359.83,360.36,358.84,359.26,21515.0
2023-10-06 13:00:00,359.32,360.47,358.7,359.52,11644.0,359.32,360.47,358.7,359.52,11644.0
2023-10-06 13:30:00,359.38,360.2,359.04,359.6,22015.0,359.38,360.2,359.04,359.6,22015.0
2023-10-06 14:00:00,359.45,360.2,359.18,360.09,22262.0,359.45,360.2,359.18,360.09,22262.0
2023-10-06 14:30:00,360.17,361.54,359.78,361.0,17757.0,360.17,361.54,359.78,361.0,17757.0
2023-10-06 15:00:00,360.9,361.6,360.6,361.35,25605.0,360.9,361.6,360.6,361.35,25605.0
2023-10-06 15:30:00,361.38,362.99,360.41,360.64,150634.0,361.38,362.99,360.41,360.64,150634.0
2023-10-09 09:30:00,361.22,363.48,358.54,362.56,85953.0,361.22,363.48,358.54,362.56,85953.0
2023-10-09 10:00:00,362.53,362.96,357.86,357.99,41216.0,362.53,362.96,357.86,357.99,41216.0
2023-10-09 10:30:00,357.91,358.41,354.24,354.24,59015.0,357.91,358.41,354.24,354.24,59015.0
2023-10-09 11:00:00,354.04,356.56,353.62,356.56,29343.0,354.04,356.56,353.62,356.56,29343.0
2023-10-09 11:30:00,356.31,358.27,356.07,357.84,32322.0,356.31,358.27,356.07,357.84,32322.0
2023-10-09 12:00:00,357.67,358.16,357.06,357.1,28647.0,357.67,358.16,357.06,357.1,28647.0
2023-10-09 12:30:00,357.3,357.42,355.67,355.9,46464.0,357.3,357.42,355.67,355.9,46464.0
2023-10-09 13:00:00,355.94,356.24,355.18,356.22,35183.0,355.94,356.24,355.18,356.22,35183.0
2023-10-09 13:30:00,356.33,357.62,356.13,357.5,47766.0,356.33,357.62,356.13,357.5,47766.0
2023-10-09 14:00:00,357.61,357.84,356.31,356.56,45294.0,357.61,357.84,356.31,356.56,45294.0
2023-10-09 14:30:00,356.58,357.0,355.81,356.0,33729.0,356.58,357.0,355.81,356.0,33729.0
2023-10-09 15:00:00,356.08,356.96,355.87,356.2,45738.0,356.08,356.96,355.87,356.2,45738.0
2023-10-09 15:30:00,356.29,356.3,355.1,355.19,188342.0,356.29,356.3,355.1,355.19,188342.0
2023-10-10 09:30:00,354.46,356.47,352.62,355.96,65092.0,354.46,356.47,352.62,355.96,65092.0
2023-10-10 10:00:00,356.29,357.85,356.14,357.85,27049.0,356.29,357.85,356.14,357.85,27049.0
2023-10-10 10:30:00,357.59,359.6,357.42,359.43,24694.0,357.59,359.6,357.42,359.43,24694.0
2023-10-10 11:00:00,359.27,360.14,358.77,359.87,33851.0,359.27,360.14,358.77,359.87,33851.0
2023-10-10 11:30:00,359.88,361.55,359.88,360.38,34035.0,359.88,361.55,359.88,360.38,34035.0
2023-10-10 12:00:00,360.57,362.33,360.52,362.25,26131.0,360.57,362.33,360.52,362.25,26131.0
2023-10-10 12:30:00,362.22,362.4,361.25,361.69,17421.0,362.22,362.4,361.25,361.69,17421.0
2023-10-10 13:00:00,361.58,361.85,360.25,360.57,29695.0,361.58,361.85,360.25,360.57,29695.0
2023-10-10 13:30:00,360.49,360.49,359.71,360.12,22645.0,360.49,360.49,359.71,360.12,22645.0
2023-10-10 14:00:00,360.03,360.78,359.25,359.4,21718.0,360.03,360.78,359.25,359.4,21718.0
2023-10-10 14:30:00,359.43,359.87,358.76,359.06,22162.0,359.43,359.87,358.76,359.06,22162.0
2023-10-10 15:00:00,359.21,360.05,359.16,359.83,25563.0,359.21,360.05,359.16,359.83,25563.0
2023-10-10 15:30:00,359.94,360.86,359.67,360.57,70328.0,359.94,360.86,359.67,360.57,70328.0
2023-10-11 09:30:00,361.46,362.85,359.14,361.71,47879.0,361.46,362.85,359.14,361.71,47879.0
2023-10-11 10:00:00,361.9,362.08,359.64,359.81,33608.0,361.9,362.08,359.64,359.81,33608.0
2023-10-11 10:30:00,359.75,361.99,359.75,360.81,106936.0,359.75,361.99,359.75,360.81,106936.0
2023-10-11 11:00:00,361.06,363.31,360.97,363.0,53191.0,361.06,363.31,360.97,363.0,53191.0
2023-10-11 11:30:00,363.16,364.2,362.42,364.07,28847.0,363.16,364.2,362.42,364.07,28847.0
2023-10-11 12:00:00,364.07,364.07,362.75,362.83,27061.0,364.07,364.07,362.75,362.83,27061.0
2023-10-11 12:30:00,362.68,363.32,362.48,363.31,24312.0,362.68,363.32,362.48,363.31,24312.0
2023-10-11 13:00:00,363.31,363.99,362.49,362.59,30405.0,363.31,363.99,362.49,362.59,30405.0
2023-10-11 13:30:00,362.52,363.0,361.9,362.65,26391.0,362.52,363.0,361.9,362.65,26391.0
2023-10-11 14:00:00,362.74,363.03,361.89,362.69,25399.0,362.74,363.03,361.89,362.69,25399.0
2023-10-11 14:30:00,362.69,363.25,362.4,362.87,12681.0,362.69,363.25,362.4,362.87,12681.0
2023-10-11 15:00:00,362.87,363.82,362.87,363.79,23386.0,362.87,363.82,362.87,363.79,23386.0
2023-10-11 15:30:00,363.85,365.27,363.63,365.26,106980.0,363.85,365.27,363.63,365.26,106980.0
2023-10-12 09:30:00,366.37,367.64,365.53,367.04,48584.0,366.37,367.64,365.53,367.04,48584.0
2023-10-12 10:00:00,366.99,368.75,366.85,368.5,37384.0,366.99,368.75,366.85,368.5,37384.0
2023-10-12 10:30:00,368.01,368.01,366.81,367.9,31349.0,368.01,368.01,366.81,367.9,31349.0
2023-10-12 11:00:00,367.93,369.54,367.61,368.56,146987.0,367.93,369.54,367.61,368.56,146987.0
2023-10-12 11:30:00,368.43,370.31,368.41,370.24,42110.0,368.43,370.31,368.41,370.24,42110.0
2023-10-12 12:00:00,370.29,370.64,369.28,369.8,27867.0,370.29,370.64,369.28,369.8,27867.0
2023-10-12 12:30:00,369.88,369.99,368.25,368.55,23122.0,369.88,369.99,368.25,368.55,23122.0
2023-10-12 13:00:00,368.65,368.65,366.02,366.69,24217.0,368.65,368.65,366.02,366.69,24217.0
2023-10-12 13:30:00,366.64,367.21,366.44,366.86,65480.0,366.64,367.21,366.44,366.86,65480.0
2023-10-12 14:00:00,366.8,367.4,366.48,367.4,43950.0,366.8,367.4,366.48,367.4,43950.0
2023-10-12 14:30:00,367.27,367.98,366.67,367.41,36821.0,367.27,367.98,366.67,367.41,36821.0
2023-10-12 15:00:00,367.45,367.78,366.76,367.78,40982.0,367.45,367.78,366.76,367.78,40982.0
2023-10-12 15:30:00,367.71,368.28,367.52,368.0,152840.0,367.71,368.28,367.52,368.0,152840.0
2023-10-13 09:30:00,368.57,372.78,368.27,372.73,112725.0,368.57,372.78,368.27,372.73,112725.0
2023-10-13 10:00:00,371.92,372.37,369.1,369.42,44615.0,371.92,372.37,369.1,369.42,44615.0
2023-10-13 10:30:00,369.42,370.27,367.42,367.48,51034.0,369.42,370.27,367.42,367.48,51034.0
2023-10-13 11:00:00,367.27,369.69,367.18,368.78,44123.0,367.27,369.69,367.18,368.78,44123.0
2023-10-13 11:30:00,368.88,370.36,368.8,370.02,59324.0,368.88,370.36,368.8,370.02,59324.0
2023-10-13 12:00:00,369.91,371.25,369.84,371.04,45423.0,369.91,371.25,369.84,371.04,45423.0
2023-10-13 12:30:00,371.03,371.7,370.92,371.05,28699.0,371.03,371.7,370.92,371.05,28699.0
2023-10-13 13:00:00,371.0,371.0,368.55,369.31,101589.0,371.0,371.0,368.55,369.31,101589.0
2023-10-13 13:30:00,369.13,370.19,368.13,369.87,20575.0,369.13,370.19,368.13,369.87,20575.0
2023-10-13 14:00:00,369.88,370.39,369.5,369.68,20546.0,369.88,370.39,369.5,369.68,20546.0
2023-10-13 14:30:00,369.83,370.23,368.66,369.55,49535.0,369.83,370.23,368.66,369.55,49535.0
2023-10-13 15:00:00,369.61,370.11,369.12,369.47,22170.0,369.61,370.11,369.12,369.47,22170.0
2023-10-13 15:30:00,369.59,371.07,369.05,371.0,142284.0,369.59,371.07,369.05,371.0,142284.0
2023-10-16 09:30:00,372.12,373.92,371.05,372.69,292971.0,372.12,373.92,371.05,372.69,292971.0
2023-10-16 10:00:00,372.8,373.49,371.05,372.88,324616.0,372.8,373.49,371.05,372.88,324616.0
2023-10-16 10:30:00,372.93,374.0,372.76,373.18,43993.0,372.93,374.0,372.76,373.18,43993.0
2023-10-16 11:00:00,373.35,374.03,372.85,373.51,31162.0,373.35,374.03,372.85,373.51,31162.0
2023-10-16 11:30:00,373.7,373.76,372.82,373.05,21713.0,373.7,373.76,372.82,373.05,21713.0
2023-10-16 12:00:00,373.04,373.12,371.77,372.89,49667.0,373.04,373.12,371.77,372.89,49667.0
2023-10-16 12:30:00,372.88,373.27,372.37,373.24,52012.0,372.88,373.27,372.37,373.24,52012.0
2023-10-16 13:00:00,373.32,374.0,372.54,373.17,23617.0,373.32,374.0,372.54,373.17,23617.0
2023-10-16 13:30:00,373.05,373.33,372.86,373.1,25535.0,373.05,373.33,372.86,373.1,25535.0
2023-10-16 14:00:00,373.11,373.39,372.82,372.98,28012.0,373.11,373.39,372.82,372.98,28012.0
2023-10-16 14:30:00,373.0,373.65,372.88,373.65,22936.0,373.0,373.65,372.88,373.65,22936.0
2023-10-16 15:00:00,373.66,374.04,373.4,374.0,27137.0,373.66,374.04,373.4,374.0,27137.0
2023-10-16 15:30:00,373.96,374.45,373.24,374.01,129182.0,373.96,374.45,373.24,374.01,129182.0
2023-10-17 09:30:00,373.4,375.93,373.25,374.0,146446.0,373.4,375.93,373.25,374.0,146446.0
2023-10-17 10:00:00,373.9,374.5,373.12,374.06,160178.0,373.9,374.5,373.12,374.06,160178.0
2023-10-17 10:30:00,374.0,374.37,372.57,372.86,66297.0,374.0,374.37,372.57,372.86,66297.0
2023-10-17 11:00:00,372.95,374.05,372.93,373.8,87719.0,372.95,374.05,372.93,373.8,87719.0
2023-10-17 11:30:00,373.75,374.53,373.7,374.04,37459.0,373.75,374.53,373.7,374.04,37459.0
2023-10-17 12:00:00,373.98,374.34,373.76,374.15,64311.0,373.98,374.34,373.76,374.15,64311.0
2023-10-17 12:30:00,374.12,374.49,373.23,374.04,66319.0,374.12,374.49,373.23,374.04,66319.0
2023-10-17 13:00:00,374.14,374.82,373.9,374.63,27130.0,374.14,374.82,373.9,374.63,27130.0
2023-10-17 13:30:00,374.58,374.58,373.19,373.66,64046.0,374.58,374.58,373.19,373.66,64046.0
2023-10-17 14:00:00,373.54,374.05,372.97,373.24,78192.0,373.54,374.05,372.97,373.24,78192.0
2023-10-17 14:30:00,373.2,373.27,372.73,373.05,63388.0,373.2,373.27,372.73,373.05,63388.0
2023-10-17 15:00:00,373.03,373.6,372.69,373.29,67682.0,373.03,373.6,372.69,373.29,67682.0
2023-10-17 15:30:00,373.17,373.53,372.81,373.5,119181.0,373.17,373.53,372.81,373.5,119181.0
2023-10-18 09:30:00,372.92,375.65,372.1,373.63,63383.0,372.92,375.65,372.1,373.63,63383.0
2023-10-18 10:00:00,373.61,373.94,370.77,370.98,84887.0,373.61,373.94,370.77,370.98,84887.0
2023-10-18 10:30:00,370.95,371.4,370.78,370.99,70089.0,370.95,371.4,370.78,370.99,70089.0
2023-10-18 11:00:00,370.97,371.24,368.83,370.25,54338.0,370.97,371.24,368.83,370.25,54338.0
2023-10-18 11:30:00,370.0,370.84,369.05,370.13,47814.0,370.0,370.84,369.05,370.13,47814.0
2023-10-18 12:00:00,370.26,371.14,369.84,369.97,35356.0,370.26,371.14,369.84,369.97,35356.0
2023-10-18 12:30:00,370.08,370.11,368.38,368.41,30248.0,370.08,370.11,368.38,368.41,30248.0
2023-10-18 13:00:00,368.29,370.89,368.1,370.33,31643.0,368.29,370.89,368.1,370.33,31643.0
2023-10-18 13:30:00,369.83,370.01,368.81,369.67,19859.0,369.83,370.01,368.81,369.67,19859.0
2023-10-18 14:00:00,369.53,369.66,368.96,369.2,16542.0,369.53,369.66,368.96,369.2,16542.0
2023-10-18 14:30:00,369.3,369.45,368.85,369.0,54501.0,369.3,369.45,368.85,369.0,54501.0
2023-10-18 15:00:00,369.0,369.24,367.28,367.67,43007.0,369.0,369.24,367.28,367.67,43007.0
2023-10-18 15:30:00,367.71,368.28,366.68,367.52,182871.0,367.71,368.28,366.68,367.52,182871.0
2023-10-19 09:30:00,367.55,369.67,367.06,368.75,132226.0,367.55,369.67,367.06,368.75,132226.0
2023-10-19 10:00:00,368.67,368.67,364.36,364.41,76648.0,368.67,368.67,364.36,364.41,76648.0
2023-10-19 10:30:00,364.81,364.81,361.72,361.98,40322.0,364.81,364.81,361.72,361.98,40322.0
2023-10-19 11:00:00,362.01,365.87,361.89,365.61,104226.0,362.01,365.87,361.89,365.61,104226.0
2023-10-19 11:30:00,365.55,366.52,365.35,365.65,28238.0,365.55,366.52,365.35,365.65,28238.0
2023-10-19 12:00:00,365.49,368.93,365.13,365.3,26096.0,365.49,368.93,365.13,365.3,26096.0
2023-10-19 12:30:00,365.62,367.5,363.72,367.5,22428.0,365.62,367.5,363.72,367.5,22428.0
2023-10-19 13:00:00,367.52,368.56,366.2,366.52,25598.0,367.52,368.56,366.2,366.52,25598.0
2023-10-19 13:30:00,366.73,366.87,363.92,364.14,24203.0,366.73,366.87,363.92,364.14,24203.0
2023-10-19 14:00:00,364.07,364.58,363.91,364.2,33901.0,364.07,364.58,363.91,364.2,33901.0
2023-10-19 14:30:00,364.16,364.19,362.07,363.0,71395.0,364.16,364.19,362.07,363.0,71395.0
2023-10-19 15:00:00,363.0,363.64,362.89,363.59,76935.0,363.0,363.64,362.89,363.59,76935.0
2023-10-19 15:30:00,363.77,364.95,363.44,364.81,176597.0,363.77,364.95,363.44,364.81,176597.0
2023-10-20 09:30:00,365.96,367.48,362.8,365.88,210951.0,365.96,367.48,362.8,365.88,210951.0
2023-10-20 10:00:00,365.86,365.97,362.67,363.4,106493.0,365.86,365.97,362.67,363.4,106493.0
2023-10-20 10:30:00,363.39,364.64,363.06,364.63,43012.0,363.39,364.64,363.06,364.63,43012.0
2023-10-20 11:00:00,364.62,365.65,364.1,364.49,21554.0,364.62,365.65,364.1,364.49,21554.0
2023-10-20 11:30:00,364.25,364.34,363.32,364.06,14051.0,364.25,364.34,363.32,364.06,14051.0
2023-10-20 12:00:00,364.03,364.51,363.48,364.22,18910.0,364.03,364.51,363.48,364.22,18910.0
2023-10-20 12:30:00,364.09,364.94,363.73,364.81,12597.0,364.09,364.94,363.73,364.81,12597.0
2023-10-20 13:00:00,364.81,365.15,364.18,364.42,15946.0,364.81,365.15,364.18,364.42,15946.0
2023-10-20 13:30:00,364.42,365.32,364.18,364.51,16192.0,364.42,365.32,364.18,364.51,16192.0
2023-10-20 14:00:00,364.5,364.75,363.58,363.78,12526.0,364.5,364.75,363.58,363.78,12526.0
2023-10-20 14:30:00,363.81,364.13,363.49,363.64,14974.0,363.81,364.13,363.49,363.64,14974.0
2023-10-20 15:00:00,363.71,364.02,363.26,363.59,25885.0,363.71,364.02,363.26,363.59,25885.0
2023-10-20 15:30:00,363.7,363.72,361.59,361.85,161148.0,363.7,363.72,361.59,361.85,161148.0
2023-10-23 09:30:00,363.25,364.07,360.46,362.78,71303.0,363.25,364.07,360.46,362.78,71303.0
2023-10-23 10:00:00,362.9,362.9,361.35,362.29,59547.0,362.9,362.9,361.35,362.29,59547.0
2023-10-23 10:30:00,362.24,363.19,361.86,362.19,29514.0,362.24,363.19,361.86,362.19,29514.0
2023-10-23 11:00:00,362.46,363.76,361.89,363.5,65333.0,362.46,363.76,361.89,363.5,65333.0
2023-10-23 11:30:00,363.5,364.42,363.28,364.36,57284.0,363.5,364.42,363.28,364.36,57284.0
2023-10-23 12:00:00,364.55,364.8,364.29,364.78,14543.0,364.55,364.8,364.29,364.78,14543.0
2023-10-23 12:30:00,364.75,366.69,364.64,366.69,20492.0,364.75,366.69,364.64,366.69,20492.0
2023-10-23 13:00:00,366.69,366.71,365.3,365.92,42269.0,366.69,366.71,365.3,365.92,42269.0
2023-10-23 13:30:00,365.89,366.41,365.27,365.52,52160.0,365.89,366.41,365.27,365.52,52160.0
2023-10-23 14:00:00,365.36,366.42,365.16,366.09,35492.0,365.36,366.42,365.16,366.09,35492.0
2023-10-23 14:30:00,366.06,367.59,366.06,367.09,51877.0,366.06,367.59,366.06,367.09,51877.0
2023-10-23 15:00:00,367.17,368.03,367.02,367.38,47340.0,367.17,368.03,367.02,367.38,47340.0
2023-10-23 15:30:00,367.38,368.15,366.42,367.66,110298.0,367.38,368.15,366.42,367.66,110298.0
2023-10-24 09:30:00,365.93,371.02,364.58,368.18,94508.0,365.93,371.02,364.58,368.18,94508.0
2023-10-24 10:00:00,368.31,368.64,365.38,366.8,55498.0,368.31,368.64,365.38,366.8,55498.0
2023-10-24 10:30:00,366.54,368.78,366.4,368.56,35223.0,366.54,368.78,366.4,368.56,35223.0
2023-10-24 11:00:00,368.59,369.37,368.59,368.61,21393.0,368.59,369.37,368.59,368.61,21393.0
2023-10-24 11:30:00,368.71,370.03,367.92,370.03,53187.0,368.71,370.03,367.92,370.03,53187.0
2023-10-24 12:00:00,370.2,370.46,369.16,369.44,19305.0,370.2,370.46,369.16,369.44,19305.0
2023-10-24 12:30:00,369.32,369.54,366.44,367.19,18958.0,369.32,369.54,366.44,367.19,18958.0
2023-10-24 13:00:00,367.05,367.14,366.26,366.69,16739.0,367.05,367.14,366.26,366.69,16739.0
2023-10-24 13:30:00,366.73,367.91,366.73,367.71,14800.0,366.73,367.91,366.73,367.71,14800.0
2023-10-24 14:00:00,367.67,368.3,367.17,368.19,14298.0,367.67,368.3,367.17,368.19,14298.0
2023-10-24 14:30:00,368.31,369.29,368.25,368.46,13107.0,368.31,369.29,368.25,368.46,13107.0
2023-10-24 15:00:00,368.51,369.05,368.43,368.72,24107.0,368.51,369.05,368.43,368.72,24107.0
2023-10-24 15:30:00,368.73,369.65,368.22,369.44,70554.0,368.73,369.65,368.22,369.44,70554.0
2023-10-25 09:30:00,369.27,370.0,363.11,363.21,70321.0,369.27,370.0,363.11,363.21,70321.0
2023-10-25 10:00:00,362.77,363.86,360.91,362.09,79088.0,362.77,363.86,360.91,362.09,79088.0
2023-10-25 10:30:00,362.11,364.66,361.59,364.66,30892.0,362.11,364.66,361.59,364.66,30892.0
2023-10-25 11:00:00,364.7,366.43,364.7,366.12,24297.0,364.7,366.43,364.7,366.12,24297.0
2023-10-25 11:30:00,366.15,366.29,365.03,365.29,13023.0,366.15,366.29,365.03,365.29,13023.0
2023-10-25 12:00:00,365.16,365.68,364.61,365.36,11886.0,365.16,365.68,364.61,365.36,11886.0
2023-10-25 12:30:00,365.4,366.27,365.06,365.39,14155.0,365.4,366.27,365.06,365.39,14155.0
2023-10-25 13:00:00,365.24,365.58,363.78,363.78,9909.0,365.24,365.58,363.78,363.78,9909.0
2023-10-25 13:30:00,363.65,363.85,362.83,363.78,13837.0,363.65,363.85,362.83,363.78,13837.0
2023-10-25 14:00:00,363.53,363.53,362.8,362.98,14528.0,363.53,363.53,362.8,362.98,14528.0
2023-10-25 14:30:00,363.12,363.94,362.89,363.75,18751.0,363.12,363.94,362.89,363.75,18751.0
2023-10-25 15:00:00,363.86,364.11,363.19,363.19,22214.0,363.86,364.11,363.19,363.19,22214.0
2023-10-25 15:30:00,363.19,363.99,362.85,363.17,77144.0,363.19,363.99,362.85,363.17,77144.0
2023-10-26 09:30:00,362.03,363.74,361.09,362.97,31509.0,362.03,363.74,361.09,362.97,31509.0
2023-10-26 10:00:00,362.43,363.13,360.02,362.44,32970.0,362.43,363.13,360.02,362.44,32970.0
2023-10-26 10:30:00,362.49,365.66,362.22,364.14,31601.0,362.49,365.66,362.22,364.14,31601.0
2023-10-26 11:00:00,364.14,364.33,362.78,363.88,24590.0,364.14,364.33,362.78,363.88,24590.0
2023-10-26 11:30:00,364.14,364.58,363.27,364.07,23073.0,364.14,364.58,363.27,364.07,23073.0
2023-10-26 12:00:00,363.97,364.15,362.27,362.88,34933.0,363.97,364.15,362.27,362.88,34933.0
2023-10-26 12:30:00,362.81,362.96,361.4,361.62,31133.0,362.81,362.96,361.4,361.62,31133.0
2023-10-26 13:00:00,361.61,362.18,360.98,361.31,16135.0,361.61,362.18,360.98,361.31,16135.0
2023-10-26 13:30:00,361.35,362.7,361.0,362.0,49399.0,361.35,362.7,361.0,362.0,49399.0
2023-10-26 14:00:00,361.99,362.68,361.51,362.54,12495.0,361.99,362.68,361.51,362.54,12495.0
2023-10-26 14:30:00,362.58,363.14,362.1,362.44,16015.0,362.58,363.14,362.1,362.44,16015.0
2023-10-26 15:00:00,362.63,363.0,361.69,361.72,17076.0,362.63,363.0,361.69,361.72,17076.0
2023-10-26 15:30:00,361.72,362.14,360.8,361.28,81121.0,361.72,362.14,360.8,361.28,81121.0
2023-10-27 09:30:00,360.61,362.31,358.39,359.97,49164.0,360.61,362.31,358.39,359.97,49164.0
2023-10-27 10:00:00,360.25,361.26,359.54,360.38,29507.0,360.25,361.26,359.54,360.38,29507.0
2023-10-27 10:30:00,360.54,360.54,357.92,358.73,21694.0,360.54,360.54,357.92,358.73,21694.0
2023-10-27 11:00:00,358.9,360.25,358.14,358.89,20092.0,358.9,360.25,358.14,358.89,20092.0
2023-10-27 11:30:00,358.93,359.15,358.0,358.35,8994.0,358.93,359.15,358.0,358.35,8994.0
2023-10-27 12:00:00,358.69,358.69,357.25,357.68,11068.0,358.69,358.69,357.25,357.68,11068.0
2023-10-27 12:30:00,357.61,357.9,357.1,357.37,11260.0,357.61,357.9,357.1,357.37,11260.0
2023-10-27 13:00:00,357.48,357.61,356.01,356.01,14114.0,357.48,357.61,356.01,356.01,14114.0
2023-10-27 13:30:00,356.15,356.72,355.22,356.49,16204.0,356.15,356.72,355.22,356.49,16204.0
2023-10-27 14:00:00,356.5,357.44,355.72,355.85,22458.0,356.5,357.44,355.72,355.85,22458.0
2023-10-27 14:30:00,355.83,356.81,354.46,354.67,23395.0,355.83,356.81,354.46,354.67,23395.0
2023-10-27 15:00:00,354.68,355.11,354.15,354.63,39646.0,354.68,355.11,354.15,354.63,39646.0
2023-10-27 15:30:00,354.75,355.61,353.76,355.31,73127.0,354.75,355.61,353.76,355.31,73127.0
2023-10-30 09:30:00,357.15,358.65,355.72,356.79,73345.0,357.15,358.65,355.72,356.79,73345.0
2023-10-30 10:00:00,356.31,357.79,355.86,357.25,22550.0,356.31,357.79,355.86,357.25,22550.0
2023-10-30 10:30:00,357.14,357.68,356.5,356.75,18077.0,357.14,357.68,356.5,356.75,18077.0
2023-10-30 11:00:00,356.94,357.51,355.58,355.68,22404.0,356.94,357.51,355.58,355.68,22404.0
2023-10-30 11:30:00,355.82,356.86,355.72,356.86,38500.0,355.82,356.86,355.72,356.86,38500.0
2023-10-30 12:00:00,356.95,357.07,356.73,356.96,12204.0,356.95,357.07,356.73,356.96,12204.0
2023-10-30 12:30:00,356.94,357.5,356.53,356.94,20954.0,356.94,357.5,356.53,356.94,20954.0
2023-10-30 13:00:00,357.15,358.66,357.13,358.63,10850.0,357.15,358.66,357.13,358.63,10850.0
2023-10-30 13:30:00,358.79,358.97,358.07,358.41,9814.0,358.79,358.97,358.07,358.41,9814.0
2023-10-30 14:00:00,358.41,358.58,357.72,358.58,9462.0,358.41,358.58,357.72,358.58,9462.0
2023-10-30 14:30:00,358.42,358.88,358.18,358.34,18173.0,358.42,358.88,358.18,358.34,18173.0
2023-10-30 15:00:00,358.47,358.65,357.59,357.74,27776.0,358.47,358.65,357.59,357.74,27776.0
2023-10-30 15:30:00,357.79,358.67,357.1,357.33,101683.0,357.79,358.67,357.1,357.33,101683.0
2023-10-31 09:30:00,355.92,356.21,353.13,354.46,47080.0,355.92,356.21,353.13,354.46,47080.0
2023-10-31 10:00:00,354.56,357.05,353.94,356.91,40238.0,354.56,357.05,353.94,356.91,40238.0
2023-10-31 10:30:00,357.18,358.0,356.7,357.87,29202.0,357.18,358.0,356.7,357.87,29202.0
2023-10-31 11:00:00,357.79,358.54,357.03,357.88,29204.0,357.79,358.54,357.03,357.88,29204.0
2023-10-31 11:30:00,357.76,358.49,357.22,358.49,19949.0,357.76,358.49,357.22,358.49,19949.0
2023-10-31 12:00:00,358.55,358.98,357.0,358.98,32795.0,358.55,358.98,357.0,358.98,32795.0
2023-10-31 12:30:00,359.03,359.44,358.05,359.34,17404.0,359.03,359.44,358.05,359.34,17404.0
2023-10-31 13:00:00,359.2,359.71,359.12,359.71,23069.0,359.2,359.71,359.12,359.71,23069.0
2023-10-31 13:30:00,359.72,360.73,359.47,360.73,29479.0,359.72,360.73,359.47,360.73,29479.0
2023-10-31 14:00:00,360.99,361.74,360.64,361.53,28026.0,360.99,361.74,360.64,361.53,28026.0
2023-10-31 14:30:00,361.46,362.1,361.21,361.43,27614.0,361.46,362.1,361.21,361.43,27614.0
2023-10-31 15:00:00,361.58,362.46,361.38,362.35,21932.0,361.58,362.46,361.38,362.35,21932.0
2023-10-31 15:30:00,362.28,363.1,361.96,362.02,96338.0,362.28,363.1,361.96,362.02,96338.0
2023-11-01 09:30:00,364.95,366.24,363.22,363.69,41419.0,364.95,366.24,363.22,363.69,41419.0
2023-11-01 10:00:00,364.09,364.81,363.6,364.17,18111.0,364.09,364.81,363.6,364.17,18111.0
2023-11-01 10:30:00,364.32,365.5,364.21,364.82,26465.0,364.32,365.5,364.21,364.82,26465.0
2023-11-01 11:00:00,364.93,366.95,364.85,365.51,37054.0,364.93,366.95,364.85,365.51,37054.0
2023-11-01 11:30:00,365.33,365.76,364.13,365.53,21995.0,365.33,365.76,364.13,365.53,21995.0
2023-11-01 12:00:00,365.61,366.42,365.08,366.23,21459.0,365.61,366.42,365.08,366.23,21459.0
2023-11-01 12:30:00,366.12,366.56,365.66,366.45,14343.0,366.12,366.56,365.66,366.45,14343.0
2023-11-01 13:00:00,366.42,367.49,366.1,367.35,13354.0,366.42,367.49,366.1,367.35,13354.0
2023-11-01 13:30:00,367.22,367.5,366.53,367.02,45968.0,367.22,367.5,366.53,367.02,45968.0
2023-11-01 14:00:00,366.84,367.6,366.29,367.53,23624.0,366.84,367.6,366.29,367.53,23624.0
2023-11-01 14:30:00,367.42,369.0,366.47,368.33,42786.0,367.42,369.0,366.47,368.33,42786.0
2023-11-01 15:00:00,368.63,369.98,368.6,369.73,44888.0,368.63,369.98,368.6,369.73,44888.0
2023-11-01 15:30:00,369.59,370.71,369.02,369.24,89712.0,369.59,370.71,369.02,369.24,89712.0
2023-11-02 09:30:00,370.23,372.0,367.73,368.48,67167.0,370.23,372.0,367.73,368.48,67167.0
2023-11-02 10:00:00,368.19,371.89,368.11,371.55,33071.0,368.19,371.89,368.11,371.55,33071.0
2023-11-02 10:30:00,371.63,372.85,371.57,372.65,31829.0,371.63,372.85,371.57,372.65,31829.0
2023-11-02 11:00:00,372.88,373.38,372.39,373.11,24428.0,372.88,373.38,372.39,373.11,24428.0
2023-11-02 11:30:00,372.98,373.63,372.3,372.86,19112.0,372.98,373.63,372.3,372.86,19112.0
2023-11-02 12:00:00,372.88,374.3,372.76,373.83,26883.0,372.88,374.3,372.76,373.83,26883.0
2023-11-02 12:30:00,373.9,375.32,373.63,374.88,22073.0,373.9,375.32,373.63,374.88,22073.0
2023-11-02 13:00:00,374.93,376.31,374.72,376.12,24785.0,374.93,376.31,374.72,376.12,24785.0
2023-11-02 13:30:00,376.17,376.78,375.18,375.35,21932.0,376.17,376.78,375.18,375.35,21932.0
2023-11-02 14:00:00,375.47,376.57,375.1,375.88,22613.0,375.47,376.57,375.1,375.88,22613.0
2023-11-02 14:30:00,375.79,376.13,375.35,375.64,22840.0,375.79,376.13,375.35,375.64,22840.0
2023-11-02 15:00:00,375.63,376.09,375.19,375.68,35305.0,375.63,376.09,375.19,375.68,35305.0
2023-11-02 15:30:00,375.67,376.84,375.15,376.61,104955.0,375.67,376.84,375.15,376.61,104955.0
2023-11-03 09:30:00,379.64,381.0,375.98,377.57,60793.0,379.64,381.0,375.98,377.57,60793.0
2023-11-03 10:00:00,377.72,378.99,377.34,378.94,45819.0,377.72,378.99,377.34,378.94,45819.0
2023-11-03 10:30:00,378.86,379.84,378.44,379.41,48189.0,378.86,379.84,378.44,379.41,48189.0
2023-11-03 11:00:00,379.33,380.23,378.8,379.43,28163.0,379.33,380.23,378.8,379.43,28163.0
2023-11-03 11:30:00,379.53,380.8,379.45,379.88,45980.0,379.53,380.8,379.45,379.88,45980.0
2023-11-03 12:00:00,379.93,380.14,378.83,379.14,60297.0,379.93,380.14,378.83,379.14,60297.0
2023-11-03 12:30:00,379.09,379.14,378.03,378.5,31878.0,379.09,379.14,378.03,378.5,31878.0
2023-11-03 13:00:00,378.45,378.55,376.79,377.04,25190.0,378.45,378.55,376.79,377.04,25190.0
2023-11-03 13:30:00,376.96,378.15,376.73,377.97,37636.0,376.96,378.15,376.73,377.97,37636.0
2023-11-03 14:00:00,378.11,378.11,376.63,377.02,46856.0,378.11,378.11,376.63,377.02,46856.0
2023-11-03 14:30:00,377.01,378.11,376.58,377.28,49493.0,377.01,378.11,376.58,377.28,49493.0
2023-11-03 15:00:00,377.27,377.35,376.51,376.62,62468.0,377.27,377.35,376.51,376.62,62468.0
2023-11-03 15:30:00,376.58,376.7,375.85,376.16,147602.0,376.58,376.7,375.85,376.16,147602.0
2023-11-06 09:30:00,379.58,385.0,379.27,382.85,159079.0,379.58,385.0,379.27,382.85,159079.0
2023-11-06 10:00:00,382.81,385.55,382.77,384.95,83200.0,382.81,385.55,382.77,384.95,83200.0
2023-11-06 10:30:00,384.95,386.61,384.37,385.44,46845.0,384.95,386.61,384.37,385.44,46845.0
2023-11-06 11:00:00,385.54,386.13,384.9,385.19,42173.0,385.54,386.13,384.9,385.19,42173.0
2023-11-06 11:30:00,385.19,385.44,384.43,384.87,53834.0,385.19,385.44,384.43,384.87,53834.0
2023-11-06 12:00:00,384.96,385.5,384.39,385.16,49630.0,384.96,385.5,384.39,385.16,49630.0
2023-11-06 12:30:00,385.25,385.86,384.8,385.86,56958.0,385.25,385.86,384.8,385.86,56958.0
2023-11-06 13:00:00,385.89,386.21,384.98,385.74,50132.0,385.89,386.21,384.98,385.74,50132.0
2023-11-06 13:30:00,385.73,387.42,385.28,386.44,90390.0,385.73,387.42,385.28,386.44,90390.0
2023-11-06 14:00:00,386.44,386.44,384.02,385.31,65282.0,386.44,386.44,384.02,385.31,65282.0
2023-11-06 14:30:00,385.28,386.27,385.13,385.67,28449.0,385.28,386.27,385.13,385.67,28449.0
2023-11-06 15:00:00,385.72,386.28,384.92,385.19,55616.0,385.72,386.28,384.92,385.19,55616.0
2023-11-06 15:30:00,385.19,386.78,384.77,386.66,222973.0,385.19,386.78,384.77,386.66,222973.0
2023-11-07 09:30:00,377.38,380.0,370.18,376.07,260727.0,377.38,380.0,370.18,376.07,260727.0
2023-11-07 10:00:00,376.01,385.48,375.98,381.25,142729.0,376.01,385.48,375.98,381.25,142729.0
2023-11-07 10:30:00,381.63,383.52,380.17,380.68,62846.0,381.63,383.52,380.17,380.68,62846.0
2023-11-07 11:00:00,380.74,381.32,378.11,380.23,40190.0,380.74,381.32,378.11,380.23,40190.0
2023-11-07 11:30:00,380.24,383.29,380.23,381.13,36211.0,380.24,383.29,380.23,381.13,36211.0
2023-11-07 12:00:00,380.97,383.73,380.79,383.19,30152.0,380.97,383.73,380.79,383.19,30152.0
2023-11-07 12:30:00,383.21,383.85,382.4,383.53,18580.0,383.21,383.85,382.4,383.53,18580.0
2023-11-07 13:00:00,383.63,384.06,382.73,383.34,22168.0,383.63,384.06,382.73,383.34,22168.0
2023-11-07 13:30:00,383.37,383.66,380.95,381.36,27442.0,383.37,383.66,380.95,381.36,27442.0
2023-11-07 14:00:00,381.33,383.72,381.08,381.44,42228.0,381.33,383.72,381.08,381.44,42228.0
2023-11-07 14:30:00,381.23,381.55,379.58,379.89,41980.0,381.23,381.55,379.58,379.89,41980.0
2023-11-07 15:00:00,380.07,380.34,378.6,379.37,55641.0,380.07,380.34,378.6,379.37,55641.0
2023-11-07 15:30:00,379.16,379.52,377.78,378.26,210724.0,379.16,379.52,377.78,378.26,210724.0
2023-11-08 09:30:00,380.78,380.78,376.21,377.99,50500.0,380.78,380.78,376.21,377.99,50500.0
2023-11-08 10:00:00,378.75,378.77,375.78,376.53,38586.0,378.75,378.77,375.78,376.53,38586.0
2023-11-08 10:30:00,376.54,376.54,375.46,375.65,27626.0,376.54,376.54,375.46,375.65,27626.0
2023-11-08 11:00:00,375.75,376.55,374.8,375.2,42613.0,375.75,376.55,374.8,375.2,42613.0
2023-11-08 11:30:00,375.37,375.42,373.73,373.92,28456.0,375.37,375.42,373.73,373.92,28456.0
2023-11-08 12:00:00,373.79,374.13,372.83,373.19,50089.0,373.79,374.13,372.83,373.19,50089.0
2023-11-08 12:30:00,373.19,374.42,373.12,373.72,22924.0,373.19,374.42,373.12,373.72,22924.0
2023-11-08 13:00:00,373.64,374.08,371.77,372.3,29463.0,373.64,374.08,371.77,372.3,29463.0
2023-11-08 13:30:00,372.28,373.2,371.98,372.98,24026.0,372.28,373.2,371.98,372.98,24026.0
2023-11-08 14:00:00,372.99,373.48,372.31,372.31,25448.0,372.99,373.48,372.31,372.31,25448.0
2023-11-08 14:30:00,372.26,373.58,372.01,373.44,27911.0,372.26,373.58,372.01,373.44,27911.0
2023-11-08 15:00:00,373.44,374.89,373.43,374.74,49755.0,373.44,374.89,373.43,374.74,49755.0
2023-11-08 15:30:00,374.68,377.14,374.68,376.85,134436.0,374.68,377.14,374.68,376.85,134436.0
2023-11-09 09:30:00,377.33,377.74,372.35,373.1,50348.0,377.33,377.74,372.35,373.1,50348.0
2023-11-09 10:00:00,373.27,373.38,370.96,371.15,51442.0,373.27,373.38,370.96,371.15,51442.0
2023-11-09 10:30:00,371.0,371.3,368.31,369.13,55950.0,371.0,371.3,368.31,369.13,55950.0
2023-11-09 11:00:00,369.47,370.35,368.31,369.0,44106.0,369.47,370.35,368.31,369.0,44106.0
2023-11-09 11:30:00,369.02,370.37,369.01,370.23,32554.0,369.02,370.37,369.01,370.23,32554.0
2023-11-09 12:00:00,370.25,371.24,368.91,369.0,23719.0,370.25,371.24,368.91,369.0,23719.0
2023-11-09 12:30:00,369.1,369.25,368.19,368.86,42128.0,369.1,369.25,368.19,368.86,42128.0
2023-11-09 13:00:00,368.86,368.92,367.02,368.22,54615.0,368.86,368.92,367.02,368.22,54615.0
2023-11-09 13:30:00,368.25,368.92,367.29,367.69,41462.0,368.25,368.92,367.29,367.69,41462.0
2023-11-09 14:00:00,367.69,369.51,367.4,369.17,23636.0,367.69,369.51,367.4,369.17,23636.0
2023-11-09 14:30:00,369.15,369.96,368.82,369.79,22731.0,369.15,369.96,368.82,369.79,22731.0
2023-11-09 15:00:00,369.84,369.94,368.3,369.06,31013.0,369.84,369.94,368.3,369.06,31013.0
2023-11-09 15:30:00,369.12,369.4,368.09,368.57,87198.0,369.12,369.4,368.09,368.57,87198.0
2023-11-10 09:30:00,372.79,373.78,369.57,372.18,52000.0,372.79,373.78,369.57,372.18,52000.0
2023-11-10 10:00:00,372.07,372.29,369.65,371.31,26861.0,372.07,372.29,369.65,371.31,26861.0
2023-11-10 10:30:00,371.24,372.35,371.12,372.08,21167.0,371.24,372.35,371.12,372.08,21167.0
2023-11-10 11:00:00,372.02,373.5,371.88,371.88,27253.0,372.02,373.5,371.88,371.88,27253.0
2023-11-10 11:30:00,372.19,372.5,371.69,372.5,13064.0,372.19,372.5,371.69,372.5,13064.0
2023-11-10 12:00:00,372.48,373.5,372.42,373.33,20130.0,372.48,373.5,372.42,373.33,20130.0
2023-11-10 12:30:00,373.29,373.96,372.84,373.09,22890.0,373.29,373.96,372.84,373.09,22890.0
2023-11-10 13:00:00,373.02,373.78,372.76,373.5,26506.0,373.02,373.78,372.76,373.5,26506.0
2023-11-10 13:30:00,373.25,374.59,372.93,374.32,33993.0,373.25,374.59,372.93,374.32,33993.0
2023-11-10 14:00:00,374.41,375.55,374.2,375.26,19741.0,374.41,375.55,374.2,375.26,19741.0
2023-11-10 14:30:00,375.32,375.85,374.6,374.67,25937.0,375.32,375.85,374.6,374.67,25937.0
2023-11-10 15:00:00,374.84,375.85,374.44,375.65,27708.0,374.84,375.85,374.44,375.65,27708.0
2023-11-10 15:30:00,375.84,375.88,373.24,373.59,134392.0,375.84,375.88,373.24,373.59,134392.0
2023-11-13 09:30:00,372.81,375.84,372.81,374.9,46917.0,372.81,375.84,372.81,374.9,46917.0
2023-11-13 10:00:00,374.76,375.03,373.5,374.19,22914.0,374.76,375.03,373.5,374.19,22914.0
2023-11-13 10:30:00,374.19,374.27,372.39,372.51,24719.0,374.19,374.27,372.39,372.51,24719.0
2023-11-13 11:00:00,372.52,372.9,371.75,372.79,40803.0,372.52,372.9,371.75,372.79,40803.0
2023-11-13 11:30:00,372.88,375.25,372.76,374.91,29051.0,372.88,375.25,372.76,374.91,29051.0
2023-11-13 12:00:00,374.97,376.08,374.7,376.08,17982.0,374.97,376.08,374.7,376.08,17982.0
2023-11-13 12:30:00,376.06,376.52,375.44,376.24,23093.0,376.06,376.52,375.44,376.24,23093.0
2023-11-13 13:00:00,376.11,376.49,375.33,375.71,46023.0,376.11,376.49,375.33,375.71,46023.0
2023-11-13 13:30:00,376.33,377.48,375.69,377.47,25279.0,376.33,377.48,375.69,377.47,25279.0
2023-11-13 14:00:00,377.15,378.22,377.08,378.15,17877.0,377.15,378.22,377.08,378.15,17877.0
2023-11-13 14:30:00,378.06,378.48,377.71,377.78,21064.0,378.06,378.48,377.71,377.78,21064.0
2023-11-13 15:00:00,377.73,378.92,377.59,378.46,29965.0,377.73,378.92,377.59,378.46,29965.0
2023-11-13 15:30:00,378.59,379.09,377.73,379.03,105080.0,378.59,379.09,377.73,379.03,105080.0
2023-11-14 09:30:00,380.37,381.59,378.55,380.26,66338.0,380.37,381.59,378.55,380.26,66338.0
2023-11-14 10:00:00,380.25,380.47,378.42,378.93,24937.0,380.25,380.47,378.42,378.93,24937.0
2023-11-14 10:30:00,378.96,379.23,376.13,377.29,27999.0,378.96,379.23,376.13,377.29,27999.0
2023-11-14 11:00:00,377.43,377.65,376.29,376.85,23498.0,377.43,377.65,376.29,376.85,23498.0
2023-11-14 11:30:00,376.93,377.58,375.67,376.09,22742.0,376.93,377.58,375.67,376.09,22742.0
2023-11-14 12:00:00,376.11,376.48,375.3,375.77,22569.0,376.11,376.48,375.3,375.77,22569.0
2023-11-14 12:30:00,375.81,375.86,374.35,374.38,40921.0,375.81,375.86,374.35,374.38,40921.0
2023-11-14 13:00:00,374.37,375.09,373.87,374.73,39350.0,374.37,375.09,373.87,374.73,39350.0
2023-11-14 13:30:00,374.71,375.08,373.9,374.0,22833.0,374.71,375.08,373.9,374.0,22833.0
2023-11-14 14:00:00,374.0,374.06,373.17,373.34,29581.0,374.0,374.06,373.17,373.34,29581.0
2023-11-14 14:30:00,373.41,373.53,372.82,372.93,29934.0,373.41,373.53,372.82,372.93,29934.0
2023-11-14 15:00:00,372.95,373.22,371.87,371.97,42713.0,372.95,373.22,371.87,371.97,42713.0
2023-11-14 15:30:00,372.01,372.06,369.33,369.95,194958.0,372.01,372.06,369.33,369.95,194958.0
2023-11-15 09:30:00,369.92,370.07,361.38,362.42,135692.0,369.92,370.07,361.38,362.42,135692.0
2023-11-15 10:00:00,362.41,363.15,358.23,358.84,229687.0,362.41,363.15,358.23,358.84,229687.0
2023-11-15 10:30:00,358.9,359.06,356.02,356.12,171748.0,358.9,359.06,356.02,356.12,171748.0
2023-11-15 11:00:00,356.2,356.59,353.44,355.04,132142.0,356.2,356.59,353.44,355.04,132142.0
2023-11-15 11:30:00,355.09,355.19,353.08,353.13,64641.0,355.09,355.19,353.08,353.13,64641.0
2023-11-15 12:00:00,353.05,356.42,352.44,356.42,95218.0,353.05,356.42,352.44,356.42,95218.0
2023-11-15 12:30:00,356.39,357.92,355.98,356.09,47857.0,356.39,357.92,355.98,356.09,47857.0
2023-11-15 13:00:00,355.94,356.54,354.47,354.7,43593.0,355.94,356.54,354.47,354.7,43593.0
2023-11-15 13:30:00,354.71,355.09,353.65,353.93,40059.0,354.71,355.09,353.65,353.93,40059.0
2023-11-15 14:00:00,353.93,354.0,352.11,353.16,72973.0,353.93,354.0,352.11,353.16,72973.0
2023-11-15 14:30:00,353.13,353.81,352.01,352.79,54780.0,353.13,353.81,352.01,352.79,54780.0
2023-11-15 15:00:00,352.72,352.75,348.54,349.57,196570.0,352.72,352.75,348.54,349.57,196570.0
2023-11-15 15:30:00,349.57,350.29,348.78,349.25,297079.0,349.57,350.29,348.78,349.25,297079.0
2023-11-16 09:30:00,350.65,352.06,342.89,345.92,236506.0,350.65,352.06,342.89,345.92,236506.0
2023-11-16 10:00:00,346.15,350.25,346.08,346.99,136594.0,346.15,350.25,346.08,346.99,136594.0
2023-11-16 10:30:00,347.25,348.44,346.01,348.13,109585.0,347.25,348.44,346.01,348.13,109585.0
2023-11-16 11:00:00,348.27,349.14,347.27,347.37,48039.0,348.27,349.14,347.27,347.37,48039.0
2023-11-16 11:30:00,347.57,348.22,346.11,346.38,55468.0,347.57,348.22,346.11,346.38,55468.0
2023-11-16 12:00:00,346.38,346.91,345.75,346.66,157219.0,346.38,346.91,345.75,346.66,157219.0
2023-11-16 12:30:00,346.65,347.01,346.04,346.04,53287.0,346.65,347.01,346.04,346.04,53287.0
2023-11-16 13:00:00,346.05,347.34,345.86,346.56,48626.0,346.05,347.34,345.86,346.56,48626.0
2023-11-16 13:30:00,346.53,346.55,345.26,345.35,48804.0,346.53,346.55,345.26,345.35,48804.0
2023-11-16 14:00:00,345.36,345.44,344.6,344.62,69091.0,345.36,345.44,344.6,344.62,69091.0
2023-11-16 14:30:00,344.68,344.72,343.84,344.06,73209.0,344.68,344.72,343.84,344.06,73209.0
2023-11-16 15:00:00,344.07,344.17,342.92,342.92,109009.0,344.07,344.17,342.92,342.92,109009.0
2023-11-16 15:30:00,342.92,343.59,341.9,343.01,453961.0,342.92,343.59,341.9,343.01,453961.0
2023-11-17 09:30:00,346.26,346.47,343.15,344.35,132873.0,346.26,346.47,343.15,344.35,132873.0
2023-11-17 10:00:00,344.37,345.03,343.18,343.36,41600.0,344.37,345.03,343.18,343.36,41600.0
2023-11-17 10:30:00,343.33,344.22,343.11,343.8,27044.0,343.33,344.22,343.11,343.8,27044.0
2023-11-17 11:00:00,343.8,345.06,342.64,344.74,115925.0,343.8,345.06,342.64,344.74,115925.0
2023-11-17 11:30:00,344.74,348.61,344.7,348.04,95488.0,344.74,348.61,344.7,348.04,95488.0
2023-11-17 12:00:00,348.08,349.32,348.05,348.75,50667.0,348.08,349.32,348.05,348.75,50667.0
2023-11-17 12:30:00,348.57,349.31,347.78,349.15,44310.0,348.57,349.31,347.78,349.15,44310.0
2023-11-17 13:00:00,349.15,349.15,347.89,348.65,37423.0,349.15,349.15,347.89,348.65,37423.0
2023-11-17 13:30:00,348.78,350.56,348.72,350.36,34126.0,348.78,350.56,348.72,350.36,34126.0
2023-11-17 14:00:00,350.15,351.62,349.93,350.55,55332.0,350.15,351.62,349.93,350.55,55332.0
2023-11-17 14:30:00,350.55,351.21,350.4,350.5,42232.0,350.55,351.21,350.4,350.5,42232.0
2023-11-17 15:00:00,350.5,351.14,349.91,350.84,24721.0,350.5,351.14,349.91,350.84,24721.0
2023-11-17 15:30:00,350.97,351.53,349.91,350.5,160807.0,350.97,351.53,349.91,350.5,160807.0
2023-11-20 09:30:00,349.76,356.75,349.32,356.54,122486.0,349.76,356.75,349.32,356.54,122486.0
2023-11-20 10:00:00,356.4,357.41,354.36,355.28,57698.0,356.4,357.41,354.36,355.28,57698.0
2023-11-20 10:30:00,355.27,355.89,354.36,354.91,25291.0,355.27,355.89,354.36,354.91,25291.0
2023-11-20 11:00:00,354.99,355.48,352.69,352.69,37522.0,354.99,355.48,352.69,352.69,37522.0
2023-11-20 11:30:00,352.91,353.75,352.73,352.97,18317.0,352.91,353.75,352.73,352.97,18317.0
2023-11-20 12:00:00,353.05,353.73,352.89,353.46,14000.0,353.05,353.73,352.89,353.46,14000.0
2023-11-20 12:30:00,353.62,354.04,353.28,353.77,13203.0,353.62,354.04,353.28,353.77,13203.0
2023-11-20 13:00:00,353.75,355.79,353.75,355.59,27029.0,353.75,355.79,353.75,355.59,27029.0
2023-11-20 13:30:00,355.71,356.27,355.47,355.75,20375.0,355.71,356.27,355.47,355.75,20375.0
2023-11-20 14:00:00,355.9,356.36,355.18,356.06,34069.0,355.9,356.36,355.18,356.06,34069.0
2023-11-20 14:30:00,356.1,356.38,355.76,356.25,21984.0,356.1,356.38,355.76,356.25,21984.0
2023-11-20 15:00:00,356.32,356.82,356.19,356.75,22574.0,356.32,356.82,356.19,356.75,22574.0
2023-11-20 15:30:00,356.66,357.21,356.4,356.93,123103.0,356.66,357.21,356.4,356.93,123103.0
2023-11-21 09:30:00,357.9,358.21,354.07,354.19,72921.0,357.9,358.21,354.07,354.19,72921.0
2023-11-21 10:00:00,354.38,354.38,352.56,353.06,64571.0,354.38,354.38,352.56,353.06,64571.0
2023-11-21 10:30:00,353.12,353.35,351.32,352.5,59652.0,353.12,353.35,351.32,352.5,59652.0
2023-11-21 11:00:00,352.44,352.51,351.83,352.46,34878.0,352.44,352.51,351.83,352.46,34878.0
2023-11-21 11:30:00,352.42,354.48,352.28,354.43,41773.0,352.42,354.48,352.28,354.43,41773.0
2023-11-21 12:00:00,354.26,354.44,353.15,353.15,27432.0,354.26,354.44,353.15,353.15,27432.0
2023-11-21 12:30:00,353.29,354.16,352.95,354.0,13133.0,353.29,354.16,352.95,354.0,13133.0
2023-11-21 13:00:00,354.03,354.88,353.98,354.56,13409.0,354.03,354.88,353.98,354.56,13409.0
2023-11-21 13:30:00,354.46,355.61,354.46,355.34,21516.0,354.46,355.61,354.46,355.34,21516.0
2023-11-21 14:00:00,355.26,355.39,354.56,355.34,35949.0,355.26,355.39,354.56,355.34,35949.0
2023-11-21 14:30:00,355.25,355.44,354.56,355.34,23328.0,355.25,355.44,354.56,355.34,23328.0
2023-11-21 15:00:00,355.38,355.48,354.4,354.95,21911.0,355.38,355.48,354.4,354.95,21911.0
2023-11-21 15:30:00,354.91,355.1,354.3,354.77,90471.0,354.91,355.1,354.3,354.77,90471.0
2023-11-22 09:30:00,357.06,358.5,354.29,355.1,51430.0,357.06,358.5,354.29,355.1,51430.0
2023-11-22 10:00:00,355.34,355.54,352.28,352.73,25789.0,355.34,355.54,352.28,352.73,25789.0
2023-11-22 10:30:00,352.92,353.28,350.02,350.05,24616.0,352.92,353.28,350.02,350.05,24616.0
2023-11-22 11:00:00,350.19,352.47,350.17,352.05,36638.0,350.19,352.47,350.17,352.05,36638.0
2023-11-22 11:30:00,352.06,353.44,351.37,353.37,16275.0,352.06,353.44,351.37,353.37,16275.0
2023-11-22 12:00:00,353.54,354.78,353.27,353.48,18989.0,353.54,354.78,353.27,353.48,18989.0
2023-11-22 12:30:00,353.47,353.72,352.7,353.05,10396.0,353.47,353.72,352.7,353.05,10396.0
2023-11-22 13:00:00,352.96,352.97,352.1,352.28,20104.0,352.96,352.97,352.1,352.28,20104.0
2023-11-22 13:30:00,352.28,352.28,351.24,352.15,28784.0,352.28,352.28,351.24,352.15,28784.0
2023-11-22 14:00:00,351.98,353.4,351.72,352.43,27303.0,351.98,353.4,351.72,352.43,27303.0
2023-11-22 14:30:00,352.31,352.78,351.86,352.4,16672.0,352.31,352.78,351.86,352.4,16672.0
2023-11-22 15:00:00,352.44,353.35,352.32,353.35,16000.0,352.44,353.35,352.32,353.35,16000.0
2023-11-22 15:30:00,353.36,353.44,352.26,353.26,72047.0,353.36,353.44,352.26,353.26,72047.0
2023-11-24 09:30:00,354.95,355.41,351.1,351.15,52312.0,354.95,355.41,351.1,351.15,52312.0
2023-11-24 10:00:00,351.3,352.61,350.71,351.33,45129.0,351.3,352.61,350.71,351.33,45129.0
2023-11-24 10:30:00,351.16,351.7,350.44,351.32,34939.0,351.16,351.7,350.44,351.32,34939.0
2023-11-24 11:00:00,351.44,352.65,351.44,351.67,23336.0,351.44,352.65,351.44,351.67,23336.0
2023-11-24 11:30:00,351.74,352.39,351.41,351.91,29314.0,351.74,352.39,351.41,351.91,29314.0
2023-11-24 12:00:00,351.93,352.0,351.11,351.54,72663.0,351.93,352.0,351.11,351.54,72663.0
2023-11-24 12:30:00,351.53,353.6,351.53,352.97,75850.0,351.53,353.6,351.53,352.97,75850.0
2023-11-27 09:30:00,353.95,354.45,350.07,351.12,39034.0,353.95,354.45,350.07,351.12,39034.0
2023-11-27 10:00:00,351.26,351.81,350.45,351.25,14774.0,351.26,351.81,350.45,351.25,14774.0
2023-11-27 10:30:00,351.38,351.75,350.58,350.74,43319.0,351.38,351.75,350.58,350.74,43319.0
2023-11-27 11:00:00,350.7,351.7,350.02,350.25,57181.0,350.7,351.7,350.02,350.25,57181.0
2023-11-27 11:30:00,350.26,350.87,349.89,350.39,24773.0,350.26,350.87,349.89,350.39,24773.0
2023-11-27 12:00:00,350.54,350.54,349.16,349.7,30108.0,350.54,350.54,349.16,349.7,30108.0
2023-11-27 12:30:00,349.73,351.05,349.48,350.5,34446.0,349.73,351.05,349.48,350.5,34446.0
2023-11-27 13:00:00,350.48,350.97,350.0,350.17,18496.0,350.48,350.97,350.0,350.17,18496.0
2023-11-27 13:30:00,350.13,351.05,349.76,350.37,55044.0,350.13,351.05,349.76,350.37,55044.0
2023-11-27 14:00:00,350.24,350.89,349.64,349.9,38528.0,350.24,350.89,349.64,349.9,38528.0
2023-11-27 14:30:00,349.92,350.4,349.18,350.37,34570.0,349.92,350.4,349.18,350.37,34570.0
2023-11-27 15:00:00,350.3,350.95,349.92,350.79,34516.0,350.3,350.95,349.92,350.79,34516.0
2023-11-27 15:30:00,350.89,351.14,349.89,350.08,167239.0,350.89,351.14,349.89,350.08,167239.0
2023-11-28 09:30:00,350.32,353.03,349.92,350.25,43907.0,350.32,353.03,349.92,350.25,43907.0
2023-11-28 10:00:00,350.23,351.19,349.34,349.46,26230.0,350.23,351.19,349.34,349.46,26230.0
2023-11-28 10:30:00,349.46,351.14,349.18,349.6,28248.0,349.46,351.14,349.18,349.6,28248.0
2023-11-28 11:00:00,349.37,349.88,348.53,349.72,26509.0,349.37,349.88,348.53,349.72,26509.0
2023-11-28 11:30:00,349.63,350.3,349.13,349.61,19174.0,349.63,350.3,349.13,349.61,19174.0
2023-11-28 12:00:00,349.69,350.07,348.19,348.3,21103.0,349.69,350.07,348.19,348.3,21103.0
2023-11-28 12:30:00,348.14,348.21,347.44,347.61,23293.0,348.14,348.21,347.44,347.61,23293.0
2023-11-28 13:00:00,347.51,347.74,346.87,347.39,28303.0,347.51,347.74,346.87,347.39,28303.0
2023-11-28 13:30:00,347.59,348.32,347.2,348.09,19447.0,347.59,348.32,347.2,348.09,19447.0
2023-11-28 14:00:00,347.98,348.02,346.86,346.86,28359.0,347.98,348.02,346.86,346.86,28359.0
2023-11-28 14:30:00,346.92,347.13,346.28,346.92,31058.0,346.92,347.13,346.28,346.92,31058.0
2023-11-28 15:00:00,346.94,347.16,346.62,346.93,30576.0,346.94,347.16,346.62,346.93,30576.0
2023-11-28 15:30:00,346.93,347.48,346.41,346.89,114223.0,346.93,347.48,346.41,346.89,114223.0
2023-11-29 09:30:00,347.26,352.24,346.68,351.88,51704.0,347.26,352.24,346.68,351.88,51704.0
2023-11-29 10:00:00,352.06,352.91,351.28,352.18,59349.0,352.06,352.91,351.28,352.18,59349.0
2023-11-29 10:30:00,352.14,352.84,351.69,351.93,47044.0,352.14,352.84,351.69,351.93,47044.0
2023-11-29 11:00:00,351.94,352.1,350.4,351.44,64583.0,351.94,352.1,350.4,351.44,64583.0
2023-11-29 11:30:00,351.44,352.03,350.41,350.79,39046.0,351.44,352.03,350.41,350.79,39046.0
2023-11-29 12:00:00,350.77,353.45,350.71,353.31,41056.0,350.77,353.45,350.71,353.31,41056.0
2023-11-29 12:30:00,353.42,353.59,352.89,353.15,40286.0,353.42,353.59,352.89,353.15,40286.0
2023-11-29 13:00:00,353.2,353.6,352.62,353.11,46857.0,353.2,353.6,352.62,353.11,46857.0
2023-11-29 13:30:00,353.11,353.16,352.38,352.92,115170.0,353.11,353.16,352.38,352.92,115170.0
2023-11-29 14:00:00,352.92,353.27,352.72,352.94,29898.0,352.92,353.27,352.72,352.94,29898.0
2023-11-29 14:30:00,352.89,353.05,352.0,352.44,33483.0,352.89,353.05,352.0,352.44,33483.0
2023-11-29 15:00:00,352.52,352.74,351.65,351.82,29517.0,352.52,352.74,351.65,351.82,29517.0
2023-11-29 15:30:00,351.82,351.88,350.31,351.01,124416.0,351.82,351.88,350.31,351.01,124416.0
2023-11-30 09:30:00,352.79,354.55,351.8,354.29,57100.0,352.79,354.55,351.8,354.29,57100.0
2023-11-30 10:00:00,354.18,354.44,352.77,353.04,21516.0,354.18,354.44,352.77,353.04,21516.0
2023-11-30 10:30:00,353.25,354.29,352.85,354.08,36209.0,353.25,354.29,352.85,354.08,36209.0
2023-11-30 11:00:00,353.9,354.05,353.06,353.17,10365.0,353.9,354.05,353.06,353.17,10365.0
2023-11-30 11:30:00,353.23,353.75,352.13,353.16,22624.0,353.23,353.75,352.13,353.16,22624.0
2023-11-30 12:00:00,353.1,353.22,351.25,351.78,16997.0,353.1,353.22,351.25,351.78,16997.0
2023-11-30 12:30:00,351.75,351.92,351.01,351.1,14734.0,351.75,351.92,351.01,351.1,14734.0
2023-11-30 13:00:00,351.0,351.08,350.19,350.74,17474.0,351.0,351.08,350.19,350.74,17474.0
2023-11-30 13:30:00,350.82,352.1,350.68,352.06,20794.0,350.82,352.1,350.68,352.06,20794.0
2023-11-30 14:00:00,351.99,352.9,351.81,352.38,32956.0,351.99,352.9,351.81,352.38,32956.0
2023-11-30 14:30:00,352.5,353.95,352.19,353.93,16880.0,352.5,353.95,352.19,353.93,16880.0
2023-11-30 15:00:00,353.88,354.0,353.08,353.39,73893.0,353.88,354.0,353.08,353.39,73893.0
2023-11-30 15:30:00,353.39,355.37,353.3,354.99,112960.0,353.39,355.37,353.3,354.99,112960.0
2023-12-01 09:30:00,355.11,356.71,353.01,355.1,38899.0,355.11,356.71,353.01,355.1,38899.0
2023-12-01 10:00:00,355.1,355.43,354.0,354.19,24211.0,355.1,355.43,354.0,354.19,24211.0
2023-12-01 10:30:00,353.96,355.6,353.73,355.06,18965.0,353.96,355.6,353.73,355.06,18965.0
2023-12-01 11:00:00,354.84,356.09,354.71,355.36,32777.0,354.84,356.09,354.71,355.36,32777.0
2023-12-01 11:30:00,355.24,355.91,354.31,355.2,30625.0,355.24,355.91,354.31,355.2,30625.0
2023-12-01 12:00:00,355.14,355.98,354.58,355.61,38913.0,355.14,355.98,354.58,355.61,38913.0
2023-12-01 12:30:00,355.52,355.68,355.11,355.35,20803.0,355.52,355.68,355.11,355.35,20803.0
2023-12-01 13:00:00,355.34,355.51,353.85,354.26,45653.0,355.34,355.51,353.85,354.26,45653.0
2023-12-01 13:30:00,354.18,354.25,351.81,351.81,23610.0,354.18,354.25,351.81,351.81,23610.0
2023-12-01 14:00:00,351.89,352.12,351.12,351.39,58556.0,351.89,352.12,351.12,351.39,58556.0
2023-12-01 14:30:00,351.33,351.38,350.68,351.04,33823.0,351.33,351.38,350.68,351.04,33823.0
2023-12-01 15:00:00,351.09,351.15,350.22,350.74,30948.0,351.09,351.15,350.22,350.74,30948.0
2023-12-01 15:30:00,350.72,351.74,350.52,351.14,134608.0,350.72,351.74,350.52,351.14,134608.0
2023-12-04 09:30:00,349.0,352.9,349.0,350.11,47735.0,349.0,352.9,349.0,350.11,47735.0
2023-12-04 10:00:00,349.72,350.14,347.51,348.4,31371.0,349.72,350.14,347.51,348.4,31371.0
2023-12-04 10:30:00,348.26,350.55,348.12,350.44,35078.0,348.26,350.55,348.12,350.44,35078.0
2023-12-04 11:00:00,350.4,351.38,350.07,350.63,40901.0,350.4,351.38,350.07,350.63,40901.0
2023-12-04 11:30:00,350.44,350.7,349.72,349.92,23721.0,350.44,350.7,349.72,349.92,23721.0
2023-12-04 12:00:00,349.92,350.05,348.71,348.72,30798.0,349.92,350.05,348.71,348.72,30798.0
2023-12-04 12:30:00,348.82,349.57,348.36,348.45,44772.0,348.82,349.57,348.36,348.45,44772.0
2023-12-04 13:00:00,348.5,349.96,348.36,349.96,33230.0,348.5,349.96,348.36,349.96,33230.0
2023-12-04 13:30:00,349.96,350.31,349.6,350.26,20408.0,349.96,350.31,349.6,350.26,20408.0
2023-12-04 14:00:00,350.19,350.37,349.5,349.69,34864.0,350.19,350.37,349.5,349.69,34864.0
2023-12-04 14:30:00,349.69,349.7,348.58,349.05,50906.0,349.69,349.7,348.58,349.05,50906.0
2023-12-04 15:00:00,349.04,349.13,348.69,349.13,35846.0,349.04,349.13,348.69,349.13,35846.0
2023-12-04 15:30:00,349.2,351.23,349.17,350.54,149316.0,349.2,351.23,349.17,350.54,149316.0
2023-12-05 09:30:00,349.53,351.49,349.53,350.04,36440.0,349.53,351.49,349.53,350.04,36440.0
2023-12-05 10:00:00,350.08,353.16,349.92,352.97,21931.0,350.08,353.16,349.92,352.97,21931.0
2023-12-05 10:30:00,352.97,355.08,352.96,354.33,63599.0,352.97,355.08,352.96,354.33,63599.0
2023-12-05 11:00:00,354.5,355.16,352.7,353.5,17469.0,354.5,355.16,352.7,353.5,17469.0
2023-12-05 11:30:00,353.63,354.09,353.29,353.92,19213.0,353.63,354.09,353.29,353.92,19213.0
2023-12-05 12:00:00,353.82,354.7,353.4,354.57,35559.0,353.82,354.7,353.4,354.57,35559.0
2023-12-05 12:30:00,354.58,354.83,353.84,354.56,17761.0,354.58,354.83,353.84,354.56,17761.0
2023-12-05 13:00:00,354.59,354.59,353.14,353.7,83546.0,354.59,354.59,353.14,353.7,83546.0
2023-12-05 13:30:00,353.65,353.85,351.25,352.39,53403.0,353.65,353.85,351.25,352.39,53403.0
2023-12-05 14:00:00,352.52,353.2,352.35,352.82,23947.0,352.52,353.2,352.35,352.82,23947.0
2023-12-05 14:30:00,352.8,353.35,352.1,353.11,18931.0,352.8,353.35,352.1,353.11,18931.0
2023-12-05 15:00:00,353.05,353.5,352.62,353.5,35981.0,353.05,353.5,352.62,353.5,35981.0
2023-12-05 15:30:00,353.52,354.28,353.15,354.26,105614.0,353.52,354.28,353.15,354.26,105614.0
2023-12-06 09:30:00,355.28,355.93,352.25,354.85,54113.0,355.28,355.93,352.25,354.85,54113.0
2023-12-06 10:00:00,354.48,356.33,353.81,354.08,50516.0,354.48,356.33,353.81,354.08,50516.0
2023-12-06 10:30:00,354.19,354.75,353.1,353.23,19049.0,354.19,354.75,353.1,353.23,19049.0
2023-12-06 11:00:00,353.54,353.7,351.89,352.13,25336.0,353.54,353.7,351.89,352.13,25336.0
2023-12-06 11:30:00,352.12,352.69,351.46,352.24,17748.0,352.12,352.69,351.46,352.24,17748.0
2023-12-06 12:00:00,352.23,352.55,351.82,351.91,27690.0,352.23,352.55,351.82,351.91,27690.0
2023-12-06 12:30:00,351.89,352.18,351.11,351.72,15047.0,351.89,352.18,351.11,351.72,15047.0
2023-12-06 13:00:00,351.8,353.04,351.79,352.57,24001.0,351.8,353.04,351.79,352.57,24001.0
2023-12-06 13:30:00,352.45,353.66,352.29,353.56,22120.0,352.45,353.66,352.29,353.56,22120.0
2023-12-06 14:00:00,353.54,354.27,353.47,354.06,23235.0,353.54,354.27,353.47,354.06,23235.0
2023-12-06 14:30:00,353.96,354.78,353.95,354.08,36736.0,353.96,354.78,353.95,354.08,36736.0
2023-12-06 15:00:00,354.1,354.83,353.94,354.06,49673.0,354.1,354.83,353.94,354.06,49673.0
2023-12-06 15:30:00,354.05,355.38,353.07,353.49,140392.0,354.05,355.38,353.07,353.49,140392.0
2023-12-07 09:30:00,353.46,354.76,349.3,349.3,29774.0,353.46,354.76,349.3,349.3,29774.0
2023-12-07 10:00:00,349.29,352.67,349.28,352.51,26764.0,349.29,352.67,349.28,352.51,26764.0
2023-12-07 10:30:00,352.79,353.23,352.64,353.22,36261.0,352.79,353.23,352.64,353.22,36261.0
2023-12-07 11:00:00,353.25,353.84,352.79,353.18,52483.0,353.25,353.84,352.79,353.18,52483.0
2023-12-07 11:30:00,353.17,354.75,352.91,354.6,7241.0,353.17,354.75,352.91,354.6,7241.0
2023-12-07 12:00:00,354.74,354.94,353.97,354.76,8933.0,354.74,354.94,353.97,354.76,8933.0
2023-12-07 12:30:00,354.67,355.19,354.28,354.75,19586.0,354.67,355.19,354.28,354.75,19586.0
2023-12-07 13:00:00,354.91,355.14,354.69,355.01,11940.0,354.91,355.14,354.69,355.01,11940.0
2023-12-07 13:30:00,355.01,355.11,354.73,354.84,7213.0,355.01,355.11,354.73,354.84,7213.0
2023-12-07 14:00:00,354.84,354.84,353.65,353.86,20857.0,354.84,354.84,353.65,353.86,20857.0
2023-12-07 14:30:00,354.0,354.0,353.3,353.39,12131.0,354.0,354.0,353.3,353.39,12131.0
2023-12-07 15:00:00,353.43,354.32,353.24,353.92,22625.0,353.43,354.32,353.24,353.92,22625.0
2023-12-07 15:30:00,354.0,354.32,353.44,353.86,91722.0,354.0,354.32,353.44,353.86,91722.0
2023-12-08 09:30:00,354.0,354.35,350.53,350.53,56373.0,354.0,354.35,350.53,350.53,56373.0
2023-12-08 10:00:00,350.72,352.89,350.02,351.5,23384.0,350.72,352.89,350.02,351.5,23384.0
2023-12-08 10:30:00,351.55,351.69,350.02,351.63,46544.0,351.55,351.69,350.02,351.63,46544.0
2023-12-08 11:00:00,351.5,351.5,348.46,350.0,92491.0,351.5,351.5,348.46,350.0,92491.0
2023-12-08 11:30:00,350.03,351.04,349.27,349.31,52516.0,350.03,351.04,349.27,349.31,52516.0
2023-12-08 12:00:00,349.57,350.05,349.22,349.85,25101.0,349.57,350.05,349.22,349.85,25101.0
2023-12-08 12:30:00,349.93,350.2,349.68,350.03,28642.0,349.93,350.2,349.68,350.03,28642.0
2023-12-08 13:00:00,350.19,351.52,349.9,351.34,39636.0,350.19,351.52,349.9,351.34,39636.0
2023-12-08 13:30:00,351.33,351.57,350.4,350.54,26203.0,351.33,351.57,350.4,350.54,26203.0
2023-12-08 14:00:00,350.6,351.32,350.59,351.06,17481.0,350.6,351.32,350.59,351.06,17481.0
2023-12-08 14:30:00,351.15,352.33,351.05,351.9,54138.0,351.15,352.33,351.05,351.9,54138.0
2023-12-08 15:00:00,351.88,352.01,350.53,350.86,21813.0,351.88,352.01,350.53,350.86,21813.0
2023-12-08 15:30:00,350.85,351.08,349.62,350.11,143469.0,350.85,351.08,349.62,350.11,143469.0
2023-12-11 09:30:00,352.58,353.12,351.44,353.1,91046.0,352.58,353.12,351.44,353.1,91046.0
2023-12-11 10:00:00,353.11,357.5,352.18,356.0,81979.0,353.11,357.5,352.18,356.0,81979.0
2023-12-11 10:30:00,356.01,356.28,354.03,354.23,40908.0,356.01,356.28,354.03,354.23,40908.0
2023-12-11 11:00:00,354.28,354.44,353.24,353.43,54035.0,354.28,354.44,353.24,353.43,54035.0
2023-12-11 11:30:00,353.3,353.84,353.04,353.28,24374.0,353.3,353.84,353.04,353.28,24374.0
2023-12-11 12:00:00,353.24,354.98,353.22,354.78,47137.0,353.24,354.98,353.22,354.78,47137.0
2023-12-11 12:30:00,354.72,356.06,354.56,355.69,24956.0,354.72,356.06,354.56,355.69,24956.0
2023-12-11 13:00:00,355.62,356.71,355.59,356.48,19487.0,355.62,356.71,355.59,356.48,19487.0
2023-12-11 13:30:00,356.45,357.45,356.14,357.45,12786.0,356.45,357.45,356.14,357.45,12786.0
2023-12-11 14:00:00,357.48,357.52,356.61,356.84,24008.0,357.48,357.52,356.61,356.84,24008.0
2023-12-11 14:30:00,356.86,356.93,356.24,356.53,15708.0,356.86,356.93,356.24,356.53,15708.0
2023-12-11 15:00:00,356.31,356.59,355.81,356.59,19730.0,356.31,356.59,355.81,356.59,19730.0
2023-12-11 15:30:00,356.58,357.33,356.11,356.19,79464.0,356.58,357.33,356.11,356.19,79464.0
2023-12-12 09:30:00,360.0,361.8,357.6,357.77,56710.0,360.0,361.8,357.6,357.77,56710.0
2023-12-12 10:00:00,357.53,358.77,357.11,357.17,11872.0,357.53,358.77,357.11,357.17,11872.0
2023-12-12 10:30:00,357.13,357.41,356.0,356.0,15622.0,357.13,357.41,356.0,356.0,15622.0
2023-12-12 11:00:00,356.23,356.6,356.08,356.28,9035.0,356.23,356.6,356.08,356.28,9035.0
2023-12-12 11:30:00,356.18,356.26,355.66,356.15,13477.0,356.18,356.26,355.66,356.15,13477.0
2023-12-12 12:00:00,356.08,357.46,356.08,357.46,16332.0,356.08,357.46,356.08,357.46,16332.0
2023-12-12 12:30:00,357.61,358.04,357.41,357.72,7346.0,357.61,358.04,357.41,357.72,7346.0
2023-12-12 13:00:00,357.68,357.9,357.4,357.56,3295.0,357.68,357.9,357.4,357.56,3295.0
2023-12-12 13:30:00,357.51,357.66,356.95,357.65,6489.0,357.51,357.66,356.95,357.65,6489.0
2023-12-12 14:00:00,357.78,357.89,357.38,357.86,5850.0,357.78,357.89,357.38,357.86,5850.0
2023-12-12 14:30:00,357.81,358.1,357.42,357.54,17157.0,357.81,358.1,357.42,357.54,17157.0
2023-12-12 15:00:00,357.43,357.72,357.05,357.25,20333.0,357.43,357.72,357.05,357.25,20333.0
2023-12-12 15:30:00,357.28,357.78,356.84,357.59,67475.0,357.28,357.78,356.84,357.59,67475.0
2023-12-13 09:30:00,373.49,388.48,372.79,385.05,851915.0,373.49,388.48,372.79,385.05,851915.0
2023-12-13 10:00:00,385.08,390.59,384.35,387.81,355920.0,385.08,390.59,384.35,387.81,355920.0
2023-12-13 10:30:00,387.77,392.29,386.89,391.14,367045.0,387.77,392.29,386.89,391.14,367045.0
2023-12-13 11:00:00,390.77,391.59,389.81,391.38,141147.0,390.77,391.59,389.81,391.38,141147.0
2023-12-13 11:30:00,391.37,396.93,390.88,396.3,162921.0,391.37,396.93,390.88,396.3,162921.0
2023-12-13 12:00:00,396.22,399.47,394.65,395.61,239308.0,396.22,399.47,394.65,395.61,239308.0
2023-12-13 12:30:00,395.61,396.37,394.11,396.06,94418.0,395.61,396.37,394.11,396.06,94418.0
2023-12-13 13:00:00,395.82,399.98,395.81,398.85,149585.0,395.82,399.98,395.81,398.85,149585.0
2023-12-13 13:30:00,398.7,400.72,398.44,400.52,174701.0,398.7,400.72,398.44,400.52,174701.0
2023-12-13 14:00:00,400.6,401.13,398.09,399.54,145675.0,400.6,401.13,398.09,399.54,145675.0
2023-12-13 14:30:00,399.74,401.14,399.54,400.29,125487.0,399.74,401.14,399.54,400.29,125487.0
2023-12-13 15:00:00,400.35,402.98,399.85,402.68,174477.0,400.35,402.98,399.85,402.68,174477.0
2023-12-13 15:30:00,402.75,406.0,402.49,405.07,490615.0,402.75,406.0,402.49,405.07,490615.0
2023-12-14 09:30:00,404.09,405.61,400.06,403.46,310515.0,404.09,405.61,400.06,403.46,310515.0
2023-12-14 10:00:00,403.83,404.82,396.15,398.17,280216.0,403.83,404.82,396.15,398.17,280216.0
2023-12-14 10:30:00,397.99,400.1,396.19,400.0,93031.0,397.99,400.1,396.19,400.0,93031.0
2023-12-14 11:00:00,399.9,400.05,398.72,399.43,58499.0,399.9,400.05,398.72,399.43,58499.0
2023-12-14 11:30:00,399.34,400.66,399.11,400.35,39806.0,399.34,400.66,399.11,400.35,39806.0
2023-12-14 12:00:00,400.34,403.82,399.84,403.68,139191.0,400.34,403.82,399.84,403.68,139191.0
2023-12-14 12:30:00,403.61,403.7,399.72,400.11,165352.0,403.61,403.7,399.72,400.11,165352.0
2023-12-14 13:00:00,399.8,400.69,399.31,400.33,40049.0,399.8,400.69,399.31,400.33,40049.0
2023-12-14 13:30:00,400.33,402.23,400.19,402.07,41198.0,400.33,402.23,400.19,402.07,41198.0
2023-12-14 14:00:00,402.05,404.22,402.0,403.12,106590.0,402.05,404.22,402.0,403.12,106590.0
2023-12-14 14:30:00,403.11,403.48,401.97,402.12,42913.0,403.11,403.48,401.97,402.12,42913.0
2023-12-14 15:00:00,402.03,403.83,401.95,403.71,75257.0,402.03,403.83,401.95,403.71,75257.0
2023-12-14 15:30:00,403.86,406.86,403.56,406.7,248061.0,403.86,406.86,403.56,406.7,248061.0
2023-12-15 09:30:00,408.16,409.0,400.55,401.42,563706.0,408.16,409.0,400.55,401.42,563706.0
2023-12-15 10:00:00,401.38,404.85,400.51,404.41,70266.0,401.38,404.85,400.51,404.41,70266.0
2023-12-15 10:30:00,404.67,404.67,402.96,403.25,57793.0,404.67,404.67,402.96,403.25,57793.0
2023-12-15 11:00:00,403.29,404.34,402.55,403.93,60555.0,403.29,404.34,402.55,403.93,60555.0
2023-12-15 11:30:00,403.87,404.81,403.57,404.81,80611.0,403.87,404.81,403.57,404.81,80611.0
2023-12-15 12:00:00,404.88,406.65,404.71,406.6,54483.0,404.88,406.65,404.71,406.6,54483.0
2023-12-15 12:30:00,406.72,406.85,406.07,406.41,53059.0,406.72,406.85,406.07,406.41,53059.0
2023-12-15 13:00:00,406.33,408.02,406.13,407.56,37544.0,406.33,408.02,406.13,407.56,37544.0
2023-12-15 13:30:00,407.52,408.05,406.12,407.95,60743.0,407.52,408.05,406.12,407.95,60743.0
2023-12-15 14:00:00,408.07,408.92,407.48,408.7,37664.0,408.07,408.92,407.48,408.7,37664.0
2023-12-15 14:30:00,408.77,411.6,408.76,409.32,102858.0,408.77,411.6,408.76,409.32,102858.0
2023-12-15 15:00:00,409.2,410.16,407.56,410.02,84847.0,409.2,410.16,407.56,410.02,84847.0
2023-12-15 15:30:00,410.14,411.15,409.34,411.07,356725.0,410.14,411.15,409.34,411.07,356725.0
2023-12-18 09:30:00,411.74,413.0,404.56,404.96,142204.0,411.74,413.0,404.56,404.96,142204.0
2023-12-18 10:00:00,404.96,404.96,400.42,404.46,73741.0,404.96,404.96,400.42,404.46,73741.0
2023-12-18 10:30:00,404.73,405.4,402.59,403.03,42483.0,404.73,405.4,402.59,403.03,42483.0
2023-12-18 11:00:00,403.11,403.77,400.23,403.38,106093.0,403.11,403.77,400.23,403.38,106093.0
2023-12-18 11:30:00,403.5,406.43,403.49,406.4,33063.0,403.5,406.43,403.49,406.4,33063.0
2023-12-18 12:00:00,406.27,406.78,405.3,405.67,27066.0,406.27,406.78,405.3,405.67,27066.0
2023-12-18 12:30:00,405.3,406.05,404.11,404.2,21356.0,405.3,406.05,404.11,404.2,21356.0
2023-12-18 13:00:00,404.11,404.18,401.89,402.43,102125.0,404.11,404.18,401.89,402.43,102125.0
2023-12-18 13:30:00,402.58,403.25,402.28,402.81,16697.0,402.58,403.25,402.28,402.81,16697.0
2023-12-18 14:00:00,402.79,403.86,402.46,403.59,30930.0,402.79,403.86,402.46,403.59,30930.0
2023-12-18 14:30:00,403.7,404.38,403.3,403.31,26641.0,403.7,404.38,403.3,403.31,26641.0
2023-12-18 15:00:00,403.3,403.97,402.46,403.73,39613.0,403.3,403.97,402.46,403.73,39613.0
2023-12-18 15:30:00,403.69,405.35,403.37,404.65,91838.0,403.69,405.35,403.37,404.65,91838.0
2023-12-19 09:30:00,399.7,402.76,395.01,401.0,151038.0,399.7,402.76,395.01,401.0,151038.0
2023-12-19 10:00:00,400.99,403.02,400.27,401.96,45613.0,400.99,403.02,400.27,401.96,45613.0
2023-12-19 10:30:00,402.53,402.84,401.22,401.92,22715.0,402.53,402.84,401.22,401.92,22715.0
2023-12-19 11:00:00,401.86,402.45,401.19,401.91,56968.0,401.86,402.45,401.19,401.91,56968.0
2023-12-19 11:30:00,401.93,402.35,400.65,401.02,30366.0,401.93,402.35,400.65,401.02,30366.0
2023-12-19 12:00:00,401.17,401.39,399.59,399.94,24302.0,401.17,401.39,399.59,399.94,24302.0
2023-12-19 12:30:00,399.94,401.27,399.59,401.13,63469.0,399.94,401.27,399.59,401.13,63469.0
2023-12-19 13:00:00,401.35,402.06,401.13,401.52,24377.0,401.35,402.06,401.13,401.52,24377.0
2023-12-19 13:30:00,401.66,403.75,401.3,403.58,23664.0,401.66,403.75,401.3,403.58,23664.0
2023-12-19 14:00:00,403.48,403.61,402.76,403.25,21847.0,403.48,403.61,402.76,403.25,21847.0
2023-12-19 14:30:00,403.26,403.71,403.1,403.11,16195.0,403.26,403.71,403.1,403.11,16195.0
2023-12-19 15:00:00,403.1,403.16,402.19,402.58,34049.0,403.1,403.16,402.19,402.58,34049.0
2023-12-19 15:30:00,402.52,403.74,402.45,403.14,129617.0,402.52,403.74,402.45,403.14,129617.0
2023-12-20 09:30:00,404.0,404.78,401.19,404.35,30368.0,404.0,404.78,401.19,404.35,30368.0
2023-12-20 10:00:00,404.62,405.38,403.47,403.63,20404.0,404.62,405.38,403.47,403.63,20404.0
2023-12-20 10:30:00,403.79,404.44,402.76,403.51,27746.0,403.79,404.44,402.76,403.51,27746.0
2023-12-20 11:00:00,403.33,404.49,403.33,404.03,12156.0,403.33,404.49,403.33,404.03,12156.0
2023-12-20 11:30:00,403.99,403.99,403.57,403.88,8309.0,403.99,403.99,403.57,403.88,8309.0
2023-12-20 12:00:00,403.87,405.12,403.87,404.94,17973.0,403.87,405.12,403.87,404.94,17973.0
2023-12-20 12:30:00,405.04,405.42,404.75,405.21,16050.0,405.04,405.42,404.75,405.21,16050.0
2023-12-20 13:00:00,405.25,405.38,404.61,405.09,9579.0,405.25,405.38,404.61,405.09,9579.0
2023-12-20 13:30:00,405.11,405.83,404.86,405.67,11541.0,405.11,405.83,404.86,405.67,11541.0
2023-12-20 14:00:00,405.83,405.99,404.47,404.62,12554.0,405.83,405.99,404.47,404.62,12554.0
2023-12-20 14:30:00,404.64,405.06,402.37,402.44,23705.0,404.64,405.06,402.37,402.44,23705.0
2023-12-20 15:00:00,402.5,402.66,400.61,400.67,20613.0,402.5,402.66,400.61,400.67,20613.0
2023-12-20 15:30:00,400.61,401.4,400.08,400.19,70225.0,400.61,401.4,400.08,400.19,70225.0
2023-12-21 09:30:00,404.11,404.31,402.78,402.92,26697.0,404.11,404.31,402.78,402.92,26697.0
2023-12-21 10:00:00,403.19,403.77,400.01,400.02,21441.0,403.19,403.77,400.01,400.02,21441.0
2023-12-21 10:30:00,400.24,402.08,400.0,400.85,15356.0,400.24,402.08,400.0,400.85,15356.0
2023-12-21 11:00:00,400.72,400.89,399.85,400.39,11027.0,400.72,400.89,399.85,400.39,11027.0
2023-12-21 11:30:00,400.66,400.98,399.99,399.99,5742.0,400.66,400.98,399.99,399.99,5742.0
2023-12-21 12:00:00,399.8,399.8,398.21,398.66,11061.0,399.8,399.8,398.21,398.66,11061.0
2023-12-21 12:30:00,398.75,399.42,398.24,398.74,20490.0,398.75,399.42,398.24,398.74,20490.0
2023-12-21 13:00:00,398.84,400.13,398.61,400.04,13182.0,398.84,400.13,398.61,400.04,13182.0
2023-12-21 13:30:00,400.04,400.16,399.68,400.13,12784.0,400.04,400.16,399.68,400.13,12784.0
2023-12-21 14:00:00,400.18,400.46,399.82,399.92,7696.0,400.18,400.46,399.82,399.92,7696.0
2023-12-21 14:30:00,399.79,400.25,398.71,398.88,15924.0,399.79,400.25,398.71,398.88,15924.0
2023-12-21 15:00:00,398.83,400.34,398.83,400.34,20733.0,398.83,400.34,398.83,400.34,20733.0
2023-12-21 15:30:00,400.3,401.27,400.11,400.45,51891.0,400.3,401.27,400.11,400.45,51891.0
2023-12-22 09:30:00,403.59,405.55,402.35,404.67,54174.0,403.59,405.55,402.35,404.67,54174.0
2023-12-22 10:00:00,404.74,405.8,403.07,405.56,39006.0,404.74,405.8,403.07,405.56,39006.0
2023-12-22 10:30:00,405.67,406.5,405.42,405.96,10267.0,405.67,406.5,405.42,405.96,10267.0
2023-12-22 11:00:00,405.77,406.33,405.51,406.21,9834.0,405.77,406.33,405.51,406.21,9834.0
2023-12-22 11:30:00,406.45,406.91,406.31,406.4,9167.0,406.45,406.91,406.31,406.4,9167.0
2023-12-22 12:00:00,406.28,406.28,405.29,405.46,6161.0,406.28,406.28,405.29,405.46,6161.0
2023-12-22 12:30:00,405.51,405.9,405.28,405.84,7459.0,405.51,405.9,405.28,405.84,7459.0
2023-12-22 13:00:00,405.75,405.94,405.59,405.94,6317.0,405.75,405.94,405.59,405.94,6317.0
2023-12-22 13:30:00,405.96,406.42,405.39,405.39,6760.0,405.96,406.42,405.39,405.39,6760.0
2023-12-22 14:00:00,405.47,405.47,403.38,403.55,11413.0,405.47,405.47,403.38,403.55,11413.0
2023-12-22 14:30:00,403.55,404.99,403.51,404.91,10425.0,403.55,404.99,403.51,404.91,10425.0
2023-12-22 15:00:00,404.99,405.83,404.65,405.41,25588.0,404.99,405.83,404.65,405.41,25588.0
2023-12-22 15:30:00,405.3,405.4,404.2,405.23,55691.0,405.3,405.4,404.2,405.23,55691.0
2023-12-26 09:30:00,406.97,407.74,404.48,405.02,16447.0,406.97,407.74,404.48,405.02,16447.0
2023-12-26 10:00:00,405.71,406.04,404.97,406.04,10799.0,405.71,406.04,404.97,406.04,10799.0
2023-12-26 10:30:00,406.19,406.49,405.5,406.49,15135.0,406.19,406.49,405.5,406.49,15135.0
2023-12-26 11:00:00,406.68,406.97,405.67,406.65,7502.0,406.68,406.97,405.67,406.65,7502.0
2023-12-26 11:30:00,406.57,406.87,406.26,406.79,4911.0,406.57,406.87,406.26,406.79,4911.0
2023-12-26 12:00:00,406.75,406.88,406.34,406.35,3204.0,406.75,406.88,406.34,406.35,3204.0
2023-12-26 12:30:00,406.33,406.67,405.67,405.73,25146.0,406.33,406.67,405.67,405.73,25146.0
2023-12-26 13:00:00,405.75,406.32,405.14,406.15,16058.0,405.75,406.32,405.14,406.15,16058.0
2023-12-26 13:30:00,406.25,406.42,405.84,405.84,4269.0,406.25,406.42,405.84,405.84,4269.0
2023-12-26 14:00:00,405.84,406.4,405.72,406.39,8670.0,405.84,406.4,405.72,406.39,8670.0
2023-12-26 14:30:00,406.38,407.22,406.31,407.05,13750.0,406.38,407.22,406.31,407.05,13750.0
2023-12-26 15:00:00,406.98,408.52,406.78,408.21,10898.0,406.98,408.52,406.78,408.21,10898.0
2023-12-26 15:30:00,408.43,408.5,407.28,407.66,50997.0,408.43,408.5,407.28,407.66,50997.0
2023-12-27 09:30:00,408.65,409.0,405.77,407.59,24300.0,408.65,409.0,405.77,407.59,24300.0
2023-12-27 10:00:00,408.24,409.0,407.34,407.62,20931.0,408.24,409.0,407.34,407.62,20931.0
2023-12-27 10:30:00,407.63,407.79,406.33,407.7,15113.0,407.63,407.79,406.33,407.7,15113.0
2023-12-27 11:00:00,407.98,407.98,406.63,407.1,9120.0,407.98,407.98,406.63,407.1,9120.0
2023-12-27 11:30:00,407.06,407.37,406.65,407.01,6213.0,407.06,407.37,406.65,407.01,6213.0
2023-12-27 12:00:00,406.78,406.9,406.03,406.53,7499.0,406.78,406.9,406.03,406.53,7499.0
2023-12-27 12:30:00,406.37,406.42,405.58,405.59,11314.0,406.37,406.42,405.58,405.59,11314.0
2023-12-27 13:00:00,405.79,408.01,405.7,406.95,22521.0,405.79,408.01,405.7,406.95,22521.0
2023-12-27 13:30:00,407.27,407.98,406.82,407.43,9793.0,407.27,407.98,406.82,407.43,9793.0
2023-12-27 14:00:00,407.21,407.98,406.29,407.81,11037.0,407.21,407.98,406.29,407.81,11037.0
2023-12-27 14:30:00,407.74,407.79,406.97,407.09,14638.0,407.74,407.79,406.97,407.09,14638.0
2023-12-27 15:00:00,406.89,407.6,406.77,407.6,25306.0,406.89,407.6,406.77,407.6,25306.0
2023-12-27 15:30:00,407.85,408.36,407.46,408.1,29543.0,407.85,408.36,407.46,408.1,29543.0
2023-12-28 09:30:00,411.26,412.57,409.4,409.71,55709.0,411.26,412.57,409.4,409.71,55709.0
2023-12-28 10:00:00,409.96,410.01,409.14,409.69,31741.0,409.96,410.01,409.14,409.69,31741.0
2023-12-28 10:30:00,409.75,411.14,409.38,410.43,26985.0,409.75,411.14,409.38,410.43,26985.0
2023-12-28 11:00:00,410.73,411.85,410.56,411.19,10666.0,410.73,411.85,410.56,411.19,10666.0
2023-12-28 11:30:00,411.13,411.49,410.64,411.22,19121.0,411.13,411.49,410.64,411.22,19121.0
2023-12-28 12:00:00,411.45,411.84,411.09,411.26,12024.0,411.45,411.84,411.09,411.26,12024.0
2023-12-28 12:30:00,411.25,411.91,411.18,411.65,28988.0,411.25,411.91,411.18,411.65,28988.0
2023-12-28 13:00:00,411.68,411.68,409.96,410.17,27492.0,411.68,411.68,409.96,410.17,27492.0
2023-12-28 13:30:00,410.19,410.52,409.34,409.4,13756.0,410.19,410.52,409.34,409.4,13756.0
2023-12-28 14:00:00,409.55,409.71,409.23,409.52,8893.0,409.55,409.71,409.23,409.52,8893.0
2023-12-28 14:30:00,409.58,409.91,409.31,409.34,11236.0,409.58,409.91,409.31,409.34,11236.0
2023-12-28 15:00:00,409.31,409.68,409.21,409.36,12825.0,409.31,409.68,409.21,409.36,12825.0
2023-12-28 15:30:00,409.44,410.15,409.0,409.23,63490.0,409.44,410.15,409.0,409.23,63490.0
2023-12-29 09:30:00,409.0,409.0,408.0,408.94,17757.0,409.0,409.0,408.0,408.94,17757.0
2023-12-29 10:00:00,408.79,409.62,408.78,409.42,9123.0,408.79,409.62,408.78,409.42,9123.0
2023-12-29 10:30:00,409.19,409.46,407.92,408.1,7863.0,409.19,409.46,407.92,408.1,7863.0
2023-12-29 11:00:00,408.33,408.65,407.12,407.14,6701.0,408.33,408.65,407.12,407.14,6701.0
2023-12-29 11:30:00,407.17,407.61,406.76,407.34,10296.0,407.17,407.61,406.76,407.34,10296.0
2023-12-29 12:00:00,407.4,407.65,406.86,407.11,10325.0,407.4,407.65,406.86,407.11,10325.0
2023-12-29 12:30:00,407.21,407.79,407.21,407.49,11909.0,407.21,407.79,407.21,407.49,11909.0
2023-12-29 13:00:00,407.55,408.07,407.16,407.46,16917.0,407.55,408.07,407.16,407.46,16917.0
2023-12-29 13:30:00,407.35,407.96,407.26,407.44,7072.0,407.35,407.96,407.26,407.44,7072.0
2023-12-29 14:00:00,407.04,407.56,406.8,407.56,5111.0,407.04,407.56,406.8,407.56,5111.0
2023-12-29 14:30:00,407.52,407.54,406.97,407.06,5615.0,407.52,407.54,406.97,407.06,5615.0
2023-12-29 15:00:00,407.02,407.02,406.07,406.83,21535.0,407.02,407.02,406.07,406.83,21535.0
2023-12-29 15:30:00,407.03,407.59,406.67,406.88,66398.0,407.03,407.59,406.67,406.88,66398.0
2024-01-02 09:30:00,405.0,409.85,403.43,408.61,63591.0,405.0,409.85,403.43,408.61,63591.0
2024-01-02 10:00:00,408.86,409.91,407.88,408.94,98604.0,408.86,409.91,407.88,408.94,98604.0
2024-01-02 10:30:00,408.84,410.57,408.56,410.55,30860.0,408.84,410.57,408.56,410.55,30860.0
2024-01-02 11:00:00,410.63,410.7,408.65,408.97,28168.0,410.63,410.7,408.65,408.97,28168.0
2024-01-02 11:30:00,408.83,409.54,408.7,409.17,49458.0,408.83,409.54,408.7,409.17,49458.0
2024-01-02 12:00:00,409.29,411.61,409.28,411.56,25092.0,409.29,411.61,409.28,411.56,25092.0
2024-01-02 12:30:00,411.5,412.26,411.41,411.8,15486.0,411.5,412.26,411.41,411.8,15486.0
2024-01-02 13:00:00,411.69,412.12,411.23,411.69,16199.0,411.69,412.12,411.23,411.69,16199.0
2024-01-02 13:30:00,411.57,411.9,411.14,411.72,21200.0,411.57,411.9,411.14,411.72,21200.0
2024-01-02 14:00:00,411.84,412.04,410.25,410.82,20639.0,411.84,412.04,410.25,410.82,20639.0
2024-01-02 14:30:00,410.8,410.91,409.37,409.41,20175.0,410.8,410.91,409.37,409.41,20175.0
2024-01-02 15:00:00,409.37,410.72,408.74,410.4,27364.0,409.37,410.72,408.74,410.4,27364.0
2024-01-02 15:30:00,410.29,411.42,409.04,410.9,95047.0,410.29,411.42,409.04,410.9,95047.0
2024-01-03 09:30:00,412.73,414.43,409.85,410.06,42743.0,412.73,414.43,409.85,410.06,42743.0
2024-01-03 10:00:00,410.16,412.58,409.94,412.01,15554.0,410.16,412.58,409.94,412.01,15554.0
2024-01-03 10:30:00,412.18,412.52,411.14,412.3,22408.0,412.18,412.52,411.14,412.3,22408.0
2024-01-03 11:00:00,412.58,412.58,410.97,411.1,21180.0,412.58,412.58,410.97,411.1,21180.0
2024-01-03 11:30:00,411.12,411.27,409.39,409.9,13825.0,411.12,411.27,409.39,409.9,13825.0
2024-01-03 12:00:00,410.08,410.75,409.58,409.72,16002.0,410.08,410.75,409.58,409.72,16002.0
2024-01-03 12:30:00,409.66,410.01,409.39,409.99,12170.0,409.66,410.01,409.39,409.99,12170.0
2024-01-03 13:00:00,409.92,410.11,408.82,408.82,8652.0,409.92,410.11,408.82,408.82,8652.0
2024-01-03 13:30:00,408.69,409.43,408.11,408.81,13754.0,408.69,409.43,408.11,408.81,13754.0
2024-01-03 14:00:00,408.81,409.7,408.05,409.29,13875.0,408.81,409.7,408.05,409.29,13875.0
2024-01-03 14:30:00,409.46,410.26,408.91,410.02,26880.0,409.46,410.26,408.91,410.02,26880.0
2024-01-03 15:00:00,410.01,410.02,408.73,409.42,40869.0,410.01,410.02,408.73,409.42,40869.0
2024-01-03 15:30:00,409.54,410.89,409.21,410.55,114861.0,409.54,410.89,409.21,410.55,114861.0
2024-01-04 09:30:00,411.11,415.35,411.11,414.26,64338.0,411.11,415.35,411.11,414.26,64338.0
2024-01-04 10:00:00,414.58,416.18,414.29,415.64,112806.0,414.58,416.18,414.29,415.64,112806.0
2024-01-04 10:30:00,415.5,417.97,415.31,417.22,60519.0,415.5,417.97,415.31,417.22,60519.0
2024-01-04 11:00:00,417.12,418.28,416.49,418.22,52140.0,417.12,418.28,416.49,418.22,52140.0
2024-01-04 11:30:00,418.15,418.71,417.35,418.05,66701.0,418.15,418.71,417.35,418.05,66701.0
2024-01-04 12:00:00,418.09,418.19,414.52,415.06,48728.0,418.09,418.19,414.52,415.06,48728.0
2024-01-04 12:30:00,414.88,416.11,414.29,415.7,40877.0,414.88,416.11,414.29,415.7,40877.0
2024-01-04 13:00:00,415.85,416.56,415.69,416.5,74826.0,415.85,416.56,415.69,416.5,74826.0
2024-01-04 13:30:00,416.61,417.25,416.3,416.91,12332.0,416.61,417.25,416.3,416.91,12332.0
2024-01-04 14:00:00,417.1,417.27,415.86,416.26,37375.0,417.1,417.27,415.86,416.26,37375.0
2024-01-04 14:30:00,416.18,416.84,416.02,416.34,24163.0,416.18,416.84,416.02,416.34,24163.0
2024-01-04 15:00:00,416.19,416.32,415.84,416.05,38271.0,416.19,416.32,415.84,416.05,38271.0
2024-01-04 15:30:00,416.06,416.6,415.79,416.15,121717.0,416.06,416.6,415.79,416.15,121717.0
2024-01-05 09:30:00,415.01,418.46,414.41,416.35,55096.0,415.01,418.46,414.41,416.35,55096.0
2024-01-05 10:00:00,415.52,416.94,415.49,416.36,28745.0,415.52,416.94,415.49,416.36,28745.0
2024-01-05 10:30:00,416.36,418.52,416.35,417.92,40983.0,416.36,418.52,416.35,417.92,40983.0
2024-01-05 11:00:00,418.17,418.41,416.86,416.86,37648.0,418.17,418.41,416.86,416.86,37648.0
2024-01-05 11:30:00,416.9,417.45,416.8,417.19,14915.0,416.9,417.45,416.8,417.19,14915.0
2024-01-05 12:00:00,417.09,417.29,415.82,415.88,17268.0,417.09,417.29,415.82,415.88,17268.0
2024-01-05 12:30:00,415.67,415.78,415.02,415.55,10734.0,415.67,415.78,415.02,415.55,10734.0
2024-01-05 13:00:00,415.58,416.23,415.34,416.2,12190.0,415.58,416.23,415.34,416.2,12190.0
2024-01-05 13:30:00,416.44,416.56,416.0,416.06,15682.0,416.44,416.56,416.0,416.06,15682.0
2024-01-05 14:00:00,416.26,416.35,415.71,415.89,10879.0,416.26,416.35,415.71,415.89,10879.0
2024-01-05 14:30:00,416.09,416.35,414.81,414.81,20937.0,416.09,416.35,414.81,414.81,20937.0
2024-01-05 15:00:00,414.86,415.34,414.74,415.31,27255.0,414.86,415.34,414.74,415.31,27255.0
2024-01-05 15:30:00,415.3,417.05,414.88,416.41,135305.0,415.3,417.05,414.88,416.41,135305.0
2024-01-08 09:30:00,416.07,417.03,414.71,415.12,72941.0,416.07,417.03,414.71,415.12,72941.0
2024-01-08 10:00:00,415.14,415.58,413.05,414.18,42677.0,415.14,415.58,413.05,414.18,42677.0
2024-01-08 10:30:00,414.19,415.33,413.98,414.11,41882.0,414.19,415.33,413.98,414.11,41882.0
2024-01-08 11:00:00,414.16,414.22,413.14,413.48,29389.0,414.16,414.22,413.14,413.48,29389.0
2024-01-08 11:30:00,413.59,414.11,412.85,413.17,21333.0,413.59,414.11,412.85,413.17,21333.0
2024-01-08 12:00:00,413.32,414.64,413.32,414.12,20140.0,413.32,414.64,413.32,414.12,20140.0
2024-01-08 12:30:00,414.14,414.89,413.93,414.57,18207.0,414.14,414.89,413.93,414.57,18207.0
2024-01-08 13:00:00,414.66,415.2,414.22,414.3,10898.0,414.66,415.2,414.22,414.3,10898.0
2024-01-08 13:30:00,414.3,414.79,414.26,414.7,14997.0,414.3,414.79,414.26,414.7,14997.0
2024-01-08 14:00:00,414.7,415.65,414.27,415.65,16993.0,414.7,415.65,414.27,415.65,16993.0
2024-01-08 14:30:00,415.69,416.54,415.29,416.54,29812.0,415.69,416.54,415.29,416.54,29812.0
2024-01-08 15:00:00,416.52,417.67,416.28,417.67,41969.0,416.52,417.67,416.28,417.67,41969.0
2024-01-08 15:30:00,417.6,419.28,417.3,419.21,121372.0,417.6,419.28,417.3,419.21,121372.0
2024-01-09 09:30:00,418.69,419.22,415.63,416.7,50353.0,418.69,419.22,415.63,416.7,50353.0
2024-01-09 10:00:00,417.02,419.84,417.0,419.47,33561.0,417.02,419.84,417.0,419.47,33561.0
2024-01-09 10:30:00,419.47,420.65,419.25,420.43,55147.0,419.47,420.65,419.25,420.43,55147.0
2024-01-09 11:00:00,420.25,420.48,419.0,419.27,33195.0,420.25,420.48,419.0,419.27,33195.0
2024-01-09 11:30:00,419.11,419.56,418.18,419.02,15499.0,419.11,419.56,418.18,419.02,15499.0
2024-01-09 12:00:00,418.82,419.92,418.43,419.66,12815.0,418.82,419.92,418.43,419.66,12815.0
2024-01-09 12:30:00,419.69,420.04,419.25,419.9,17744.0,419.69,420.04,419.25,419.9,17744.0
2024-01-09 13:00:00,420.03,420.07,418.68,419.09,22426.0,420.03,420.07,418.68,419.09,22426.0
2024-01-09 13:30:00,419.09,419.47,417.98,419.28,79676.0,419.09,419.47,417.98,419.28,79676.0
2024-01-09 14:00:00,419.45,420.5,419.12,420.12,18304.0,419.45,420.5,419.12,420.12,18304.0
2024-01-09 14:30:00,420.13,421.95,419.85,421.66,21404.0,420.13,421.95,419.85,421.66,21404.0
2024-01-09 15:00:00,421.73,422.0,420.66,420.98,32530.0,421.73,422.0,420.66,420.98,32530.0
2024-01-09 15:30:00,421.15,421.38,419.88,421.01,70061.0,421.15,421.38,419.88,421.01,70061.0
2024-01-10 09:30:00,419.89,424.44,419.3,422.24,63640.0,419.89,424.44,419.3,422.24,63640.0
2024-01-10 10:00:00,422.24,423.37,419.67,420.82,27336.0,422.24,423.37,419.67,420.82,27336.0
2024-01-10 10:30:00,420.31,420.7,418.52,419.09,78780.0,420.31,420.7,418.52,419.09,78780.0
2024-01-10 11:00:00,419.25,421.29,418.61,420.33,53618.0,419.25,421.29,418.61,420.33,53618.0
2024-01-10 11:30:00,420.22,421.22,420.02,420.62,39374.0,420.22,421.22,420.02,420.62,39374.0
2024-01-10 12:00:00,420.78,421.68,420.74,421.07,19175.0,420.78,421.68,420.74,421.07,19175.0
2024-01-10 12:30:00,421.07,422.38,421.02,421.99,23545.0,421.07,422.38,421.02,421.99,23545.0
2024-01-10 13:00:00,422.11,422.8,421.51,422.67,14308.0,422.11,422.8,421.51,422.67,14308.0
2024-01-10 13:30:00,422.66,423.61,422.61,423.5,18719.0,422.66,423.61,422.61,423.5,18719.0
2024-01-10 14:00:00,423.43,423.68,423.15,423.46,13109.0,423.43,423.68,423.15,423.46,13109.0
2024-01-10 14:30:00,423.5,424.55,423.15,424.28,20645.0,423.5,424.55,423.15,424.28,20645.0
2024-01-10 15:00:00,424.15,424.15,423.14,423.69,19597.0,424.15,424.15,423.14,423.69,19597.0
2024-01-10 15:30:00,423.59,424.01,423.09,423.8,82212.0,423.59,424.01,423.09,423.8,82212.0
2024-01-11 09:30:00,422.72,425.8,422.58,425.71,57779.0,422.72,425.8,422.58,425.71,57779.0
2024-01-11 10:00:00,425.72,426.06,424.22,426.0,41887.0,425.72,426.06,424.22,426.0,41887.0
2024-01-11 10:30:00,426.18,427.16,425.63,426.73,44976.0,426.18,427.16,425.63,426.73,44976.0
2024-01-11 11:00:00,426.68,426.91,425.59,426.25,35865.0,426.68,426.91,425.59,426.25,35865.0
2024-01-11 11:30:00,426.3,426.35,424.91,425.56,46339.0,426.3,426.35,424.91,425.56,46339.0
2024-01-11 12:00:00,425.77,427.33,425.77,426.83,41775.0,425.77,427.33,425.77,426.83,41775.0
2024-01-11 12:30:00,427.01,427.92,426.73,427.66,33189.0,427.01,427.92,426.73,427.66,33189.0
2024-01-11 13:00:00,427.61,428.63,427.61,428.43,35708.0,427.61,428.63,427.61,428.43,35708.0
2024-01-11 13:30:00,428.57,430.38,428.31,429.77,27298.0,428.57,430.38,428.31,429.77,27298.0
2024-01-11 14:00:00,429.92,430.78,429.62,430.76,39321.0,429.92,430.78,429.62,430.76,39321.0
2024-01-11 14:30:00,430.7,430.99,430.06,430.67,25147.0,430.7,430.99,430.06,430.67,25147.0
2024-01-11 15:00:00,430.64,430.78,429.76,430.52,116153.0,430.64,430.78,429.76,430.52,116153.0
2024-01-11 15:30:00,430.47,431.11,429.57,430.23,134958.0,430.47,431.11,429.57,430.23,134958.0
2024-01-12 09:30:00,432.49,434.85,432.0,433.44,82727.0,432.49,434.85,432.0,433.44,82727.0
2024-01-12 10:00:00,433.43,434.15,431.77,431.77,36345.0,433.43,434.15,431.77,431.77,36345.0
2024-01-12 10:30:00,431.96,432.52,431.14,432.28,26382.0,431.96,432.52,431.14,432.28,26382.0
2024-01-12 11:00:00,431.99,433.54,431.93,433.46,19405.0,431.99,433.54,431.93,433.46,19405.0
2024-01-12 11:30:00,433.6,434.22,432.21,432.34,96346.0,433.6,434.22,432.21,432.34,96346.0
2024-01-12 12:00:00,432.33,432.9,431.95,432.41,19810.0,432.33,432.9,431.95,432.41,19810.0
2024-01-12 12:30:00,432.41,433.97,432.4,433.72,32212.0,432.41,433.97,432.4,433.72,32212.0
2024-01-12 13:00:00,433.84,433.95,432.64,433.06,17310.0,433.84,433.95,432.64,433.06,17310.0
2024-01-12 13:30:00,433.22,433.26,431.82,432.35,11221.0,433.22,433.26,431.82,432.35,11221.0
2024-01-12 14:00:00,432.26,433.68,432.12,433.25,48900.0,432.26,433.68,432.12,433.25,48900.0
2024-01-12 14:30:00,433.3,433.32,432.59,432.89,24043.0,433.3,433.32,432.59,432.89,24043.0
2024-01-12 15:00:00,432.87,433.02,432.62,432.79,26168.0,432.87,433.02,432.62,432.79,26168.0
2024-01-12 15:30:00,432.77,433.73,432.51,433.57,99960.0,432.77,433.73,432.51,433.57,99960.0
2024-01-16 09:30:00,431.78,433.41,430.46,432.94,61632.0,431.78,433.41,430.46,432.94,61632.0
2024-01-16 10:00:00,433.48,434.75,432.59,433.93,36078.0,433.48,434.75,432.59,433.93,36078.0
2024-01-16 10:30:00,433.69,435.31,433.09,435.18,28602.0,433.69,435.31,433.09,435.18,28602.0
2024-01-16 11:00:00,435.17,436.75,434.18,436.68,60058.0,435.17,436.75,434.18,436.68,60058.0
2024-01-16 11:30:00,436.59,436.72,435.79,435.91,36743.0,436.59,436.72,435.79,435.91,36743.0
2024-01-16 12:00:00,435.91,436.03,434.76,435.51,26020.0,435.91,436.03,434.76,435.51,26020.0
2024-01-16 12:30:00,435.43,436.04,435.04,435.53,39772.0,435.43,436.04,435.04,435.53,39772.0
2024-01-16 13:00:00,435.53,437.32,435.45,436.84,54795.0,435.53,437.32,435.45,436.84,54795.0
2024-01-16 13:30:00,436.84,436.96,435.66,435.98,36108.0,436.84,436.96,435.66,435.98,36108.0
2024-01-16 14:00:00,435.99,435.99,433.7,434.3,159739.0,435.99,435.99,433.7,434.3,159739.0
2024-01-16 14:30:00,434.52,436.98,434.51,436.98,208758.0,434.52,436.98,434.51,436.98,208758.0
2024-01-16 15:00:00,436.91,437.68,436.72,437.68,24140.0,436.91,437.68,436.72,437.68,24140.0
2024-01-16 15:30:00,437.7,438.03,436.25,437.49,110676.0,437.7,438.03,436.25,437.49,110676.0
2024-01-17 09:30:00,437.95,439.77,436.33,437.68,66030.0,437.95,439.77,436.33,437.68,66030.0
2024-01-17 10:00:00,437.62,437.76,436.6,437.1,71178.0,437.62,437.76,436.6,437.1,71178.0
2024-01-17 10:30:00,437.01,437.33,436.0,437.16,55151.0,437.01,437.33,436.0,437.16,55151.0
2024-01-17 11:00:00,437.0,437.72,436.89,437.28,16337.0,437.0,437.72,436.89,437.28,16337.0
2024-01-17 11:30:00,437.21,437.36,436.36,436.58,15008.0,437.21,437.36,436.36,436.58,15008.0
2024-01-17 12:00:00,436.6,437.31,436.4,436.4,13168.0,436.6,437.31,436.4,436.4,13168.0
2024-01-17 12:30:00,436.4,436.4,435.24,436.13,22750.0,436.4,436.4,435.24,436.13,22750.0
2024-01-17 13:00:00,436.15,436.22,434.01,434.17,224529.0,436.15,436.22,434.01,434.17,224529.0
2024-01-17 13:30:00,434.17,434.17,432.64,432.83,29766.0,434.17,434.17,432.64,432.83,29766.0
2024-01-17 14:00:00,432.68,434.03,432.18,434.03,37088.0,432.68,434.03,432.18,434.03,37088.0
2024-01-17 14:30:00,434.08,434.63,433.1,433.1,27383.0,434.08,434.63,433.1,433.1,27383.0
2024-01-17 15:00:00,433.16,433.23,432.27,432.78,22243.0,433.16,433.23,432.27,432.78,22243.0
2024-01-17 15:30:00,432.8,434.24,432.63,433.76,89654.0,432.8,434.24,432.63,433.76,89654.0
2024-01-18 09:30:00,431.59,431.59,425.41,431.25,64431.0,431.59,431.59,425.41,431.25,64431.0
2024-01-18 10:00:00,430.77,431.5,426.93,429.45,38987.0,430.77,431.5,426.93,429.45,38987.0
2024-01-18 10:30:00,429.36,430.33,427.56,429.07,92434.0,429.36,430.33,427.56,429.07,92434.0
2024-01-18 11:00:00,429.2,429.6,428.1,429.14,38313.0,429.2,429.6,428.1,429.14,38313.0
2024-01-18 11:30:00,429.2,429.99,428.98,429.58,25076.0,429.2,429.99,428.98,429.58,25076.0
2024-01-18 12:00:00,429.46,429.71,428.83,429.14,28195.0,429.46,429.71,428.83,429.14,28195.0
2024-01-18 12:30:00,429.22,430.23,428.91,429.81,17449.0,429.22,430.23,428.91,429.81,17449.0
2024-01-18 13:00:00,429.83,431.0,429.56,430.81,24243.0,429.83,431.0,429.56,430.81,24243.0
2024-01-18 13:30:00,430.81,432.42,430.81,432.42,15571.0,430.81,432.42,430.81,432.42,15571.0
2024-01-18 14:00:00,432.16,433.97,432.02,433.5,24973.0,432.16,433.97,432.02,433.5,24973.0
2024-01-18 14:30:00,433.52,434.88,433.49,434.77,29400.0,433.52,434.88,433.49,434.77,29400.0
2024-01-18 15:00:00,434.5,434.87,432.81,433.22,60923.0,434.5,434.87,432.81,433.22,60923.0
2024-01-18 15:30:00,433.33,433.42,432.44,433.11,77759.0,433.33,433.42,432.44,433.11,77759.0
2024-01-19 09:30:00,433.74,434.52,430.62,431.75,134099.0,433.74,434.52,430.62,431.75,134099.0
2024-01-19 10:00:00,431.69,432.62,429.68,430.99,41270.0,431.69,432.62,429.68,430.99,41270.0
2024-01-19 10:30:00,430.96,433.29,430.96,433.29,28072.0,430.96,433.29,430.96,433.29,28072.0
2024-01-19 11:00:00,433.36,435.07,433.12,434.92,20516.0,433.36,435.07,433.12,434.92,20516.0
2024-01-19 11:30:00,434.97,434.97,434.44,434.77,19012.0,434.97,434.97,434.44,434.77,19012.0
2024-01-19 12:00:00,434.69,434.85,432.67,433.48,35946.0,434.69,434.85,432.67,433.48,35946.0
2024-01-19 12:30:00,433.62,434.59,432.9,433.67,36269.0,433.62,434.59,432.9,433.67,36269.0
2024-01-19 13:00:00,433.7,433.75,432.79,433.55,20226.0,433.7,433.75,432.79,433.55,20226.0
2024-01-19 13:30:00,433.64,433.99,433.11,433.11,221265.0,433.64,433.99,433.11,433.11,221265.0
2024-01-19 14:00:00,433.22,433.51,432.23,432.43,29635.0,433.22,433.51,432.23,432.43,29635.0
2024-01-19 14:30:00,432.49,434.27,432.44,434.12,185175.0,432.49,434.27,432.44,434.12,185175.0
2024-01-19 15:00:00,434.17,435.19,433.7,434.05,61959.0,434.17,435.19,433.7,434.05,61959.0
2024-01-19 15:30:00,434.18,435.08,433.41,435.06,150651.0,434.18,435.08,433.41,435.06,150651.0
2024-01-22 09:30:00,437.57,440.91,437.57,439.42,82445.0,437.57,440.91,437.57,439.42,82445.0
2024-01-22 10:00:00,439.55,442.85,439.43,442.56,41043.0,439.55,442.85,439.43,442.56,41043.0
2024-01-22 10:30:00,442.5,443.02,441.7,442.21,38262.0,442.5,443.02,441.7,442.21,38262.0
2024-01-22 11:00:00,442.23,442.93,440.6,441.63,48900.0,442.23,442.93,440.6,441.63,48900.0
2024-01-22 11:30:00,441.44,441.98,439.91,440.47,72103.0,441.44,441.98,439.91,440.47,72103.0
2024-01-22 12:00:00,440.76,441.68,440.75,441.03,69291.0,440.76,441.68,440.75,441.03,69291.0
2024-01-22 12:30:00,440.94,442.13,440.9,441.95,15648.0,440.94,442.13,440.9,441.95,15648.0
2024-01-22 13:00:00,441.83,442.19,441.32,441.64,21239.0,441.83,442.19,441.32,441.64,21239.0
2024-01-22 13:30:00,441.66,443.4,441.66,443.4,21859.0,441.66,443.4,441.66,443.4,21859.0
2024-01-22 14:00:00,443.44,443.82,442.77,443.12,21673.0,443.44,443.82,442.77,443.12,21673.0
2024-01-22 14:30:00,443.21,443.75,442.46,443.0,19328.0,443.21,443.75,442.46,443.0,19328.0
2024-01-22 15:00:00,443.05,443.1,440.64,440.74,18828.0,443.05,443.1,440.64,440.74,18828.0
2024-01-22 15:30:00,440.74,440.74,439.32,440.15,55362.0,440.74,440.74,439.32,440.15,55362.0
2024-01-23 09:30:00,440.01,441.57,437.75,439.03,34056.0,440.01,441.57,437.75,439.03,34056.0
2024-01-23 10:00:00,439.32,439.32,436.31,437.79,27459.0,439.32,439.32,436.31,437.79,27459.0
2024-01-23 10:30:00,437.81,438.17,436.64,436.79,20251.0,437.81,438.17,436.64,436.79,20251.0
2024-01-23 11:00:00,436.8,438.14,436.69,437.65,24676.0,436.8,438.14,436.69,437.65,24676.0
2024-01-23 11:30:00,437.58,438.84,437.37,438.62,13198.0,437.58,438.84,437.37,438.62,13198.0
2024-01-23 12:00:00,438.5,439.17,438.27,438.52,16354.0,438.5,439.17,438.27,438.52,16354.0
2024-01-23 12:30:00,438.55,438.79,438.09,438.3,9306.0,438.55,438.79,438.09,438.3,9306.0
2024-01-23 13:00:00,438.18,438.63,438.12,438.29,9438.0,438.18,438.63,438.12,438.29,9438.0
2024-01-23 13:30:00,438.21,439.57,438.0,439.52,16280.0,438.21,439.57,438.0,439.52,16280.0
2024-01-23 14:00:00,439.5,439.93,439.27,439.35,14660.0,439.5,439.93,439.27,439.35,14660.0
2024-01-23 14:30:00,439.54,439.83,438.97,439.15,13752.0,439.54,439.83,438.97,439.15,13752.0
2024-01-23 15:00:00,439.17,439.27,438.56,439.0,20172.0,439.17,439.27,438.56,439.0,20172.0
2024-01-23 15:30:00,438.84,439.92,438.47,439.83,79955.0,438.84,439.92,438.47,439.83,79955.0
2024-01-24 09:30:00,436.93,437.39,424.34,427.63,156469.0,436.93,437.39,424.34,427.63,156469.0
2024-01-24 10:00:00,427.63,428.76,426.11,427.81,56943.0,427.63,428.76,426.11,427.81,56943.0
2024-01-24 10:30:00,428.0,429.05,427.63,428.71,70494.0,428.0,429.05,427.63,428.71,70494.0
2024-01-24 11:00:00,428.84,428.84,426.39,427.32,62628.0,428.84,428.84,426.39,427.32,62628.0
2024-01-24 11:30:00,427.21,429.82,427.04,429.6,31547.0,427.21,429.82,427.04,429.6,31547.0
2024-01-24 12:00:00,429.59,429.74,428.25,428.37,29971.0,429.59,429.74,428.25,428.37,29971.0
2024-01-24 12:30:00,428.24,428.57,427.96,428.34,31762.0,428.24,428.57,427.96,428.34,31762.0
2024-01-24 13:00:00,428.25,428.59,427.29,428.35,16573.0,428.25,428.59,427.29,428.35,16573.0
2024-01-24 13:30:00,428.21,428.92,428.21,428.46,30518.0,428.21,428.92,428.21,428.46,30518.0
2024-01-24 14:00:00,428.49,428.49,427.0,427.11,57333.0,428.49,428.49,427.0,427.11,57333.0
2024-01-24 14:30:00,427.15,427.78,426.65,427.55,64388.0,427.15,427.78,426.65,427.55,64388.0
2024-01-24 15:00:00,427.53,427.94,426.59,426.63,40887.0,427.53,427.94,426.59,426.63,40887.0
2024-01-24 15:30:00,426.74,428.63,426.69,427.49,94525.0,426.74,428.63,426.69,427.49,94525.0
2024-01-25 09:30:00,428.06,430.45,427.06,429.45,67834.0,428.06,430.45,427.06,429.45,67834.0
2024-01-25 10:00:00,429.17,431.35,428.75,430.46,26268.0,429.17,431.35,428.75,430.46,26268.0
2024-01-25 10:30:00,430.3,430.69,428.99,429.64,23943.0,430.3,430.69,428.99,429.64,23943.0
2024-01-25 11:00:00,429.72,430.92,429.35,430.14,23069.0,429.72,430.92,429.35,430.14,23069.0
2024-01-25 11:30:00,430.0,430.32,429.36,429.64,30146.0,430.0,430.32,429.36,429.64,30146.0
2024-01-25 12:00:00,429.72,430.16,429.15,429.9,25557.0,429.72,430.16,429.15,429.9,25557.0
2024-01-25 12:30:00,429.8,430.33,429.79,430.0,11694.0,429.8,430.33,429.79,430.0,11694.0
2024-01-25 13:00:00,430.08,430.09,429.36,429.36,31512.0,430.08,430.09,429.36,429.36,31512.0
2024-01-25 13:30:00,429.54,429.98,429.49,429.64,16770.0,429.54,429.98,429.49,429.64,16770.0
2024-01-25 14:00:00,429.52,430.16,429.26,430.15,14073.0,429.52,430.16,429.26,430.15,14073.0
2024-01-25 14:30:00,430.32,430.55,429.7,430.55,23834.0,430.32,430.55,429.7,430.55,23834.0
2024-01-25 15:00:00,430.43,430.75,429.8,429.8,20124.0,430.43,430.75,429.8,429.8,20124.0
2024-01-25 15:30:00,429.8,430.89,428.89,430.04,165839.0,429.8,430.89,428.89,430.04,165839.0
2024-01-26 09:30:00,431.03,432.19,428.14,429.51,48586.0,431.03,432.19,428.14,429.51,48586.0
2024-01-26 10:00:00,429.76,430.9,429.54,430.22,26571.0,429.76,430.9,429.54,430.22,26571.0
2024-01-26 10:30:00,430.14,431.29,430.13,430.78,27580.0,430.14,431.29,430.13,430.78,27580.0
2024-01-26 11:00:00,430.71,431.5,430.5,431.14,12363.0,430.71,431.5,430.5,431.14,12363.0
2024-01-26 11:30:00,431.1,431.48,431.03,431.23,13628.0,431.1,431.48,431.03,431.23,13628.0
2024-01-26 12:00:00,431.21,431.66,430.69,431.04,18719.0,431.21,431.66,430.69,431.04,18719.0
2024-01-26 12:30:00,431.17,431.17,430.23,430.31,7599.0,431.17,431.17,430.23,430.31,7599.0
2024-01-26 13:00:00,430.31,430.73,430.27,430.48,5995.0,430.31,430.73,430.27,430.48,5995.0
2024-01-26 13:30:00,430.34,430.55,429.97,430.4,13255.0,430.34,430.55,429.97,430.4,13255.0
2024-01-26 14:00:00,430.54,431.08,430.36,431.03,13472.0,430.54,431.08,430.36,431.03,13472.0
2024-01-26 14:30:00,431.18,431.18,430.1,430.25,17220.0,431.18,431.18,430.1,430.25,17220.0
2024-01-26 15:00:00,430.19,430.57,430.05,430.23,18793.0,430.19,430.57,430.05,430.23,18793.0
2024-01-26 15:30:00,430.34,430.73,429.7,430.17,138712.0,430.34,430.73,429.7,430.17,138712.0
2024-01-29 09:30:00,431.33,431.33,429.35,430.04,41825.0,431.33,431.33,429.35,430.04,41825.0
2024-01-29 10:00:00,430.04,430.62,429.78,430.03,13702.0,430.04,430.62,429.78,430.03,13702.0
2024-01-29 10:30:00,430.06,430.87,429.72,430.78,19040.0,430.06,430.87,429.72,430.78,19040.0
2024-01-29 11:00:00,430.59,431.45,430.59,431.1,9072.0,430.59,431.45,430.59,431.1,9072.0
2024-01-29 11:30:00,431.1,431.56,430.93,431.4,11788.0,431.1,431.56,430.93,431.4,11788.0
2024-01-29 12:00:00,431.48,432.23,431.34,431.87,11542.0,431.48,432.23,431.34,431.87,11542.0
2024-01-29 12:30:00,432.0,432.0,431.3,431.62,9786.0,432.0,432.0,431.3,431.62,9786.0
2024-01-29 13:00:00,431.58,431.86,431.25,431.68,13881.0,431.58,431.86,431.25,431.68,13881.0
2024-01-29 13:30:00,431.9,432.0,431.26,431.28,12517.0,431.9,432.0,431.26,431.28,12517.0
2024-01-29 14:00:00,431.25,433.48,431.16,433.4,38628.0,431.25,433.48,431.16,433.4,38628.0
2024-01-29 14:30:00,433.32,433.77,432.96,433.64,14881.0,433.32,433.77,432.96,433.64,14881.0
2024-01-29 15:00:00,433.68,435.15,433.68,434.67,22953.0,433.68,435.15,433.68,434.67,22953.0
2024-01-29 15:30:00,434.79,436.11,434.57,435.99,106348.0,434.79,436.11,434.57,435.99,106348.0
2024-01-30 09:30:00,430.0,436.73,429.68,433.71,574832.0,430.0,436.73,429.68,433.71,574832.0
2024-01-30 10:00:00,433.6,434.55,432.13,434.13,157285.0,433.6,434.55,432.13,434.13,157285.0
2024-01-30 10:30:00,433.81,439.69,432.98,439.21,101568.0,433.81,439.69,432.98,439.21,101568.0
2024-01-30 11:00:00,439.11,445.66,439.1,444.85,240555.0,439.11,445.66,439.1,444.85,240555.0
2024-01-30 11:30:00,444.84,444.86,441.59,444.42,157591.0,444.84,444.86,441.59,444.42,157591.0
2024-01-30 12:00:00,444.37,445.0,441.09,443.12,68183.0,444.37,445.0,441.09,443.12,68183.0
2024-01-30 12:30:00,443.0,444.25,442.69,444.09,55172.0,443.0,444.25,442.69,444.09,55172.0
2024-01-30 13:00:00,443.91,445.93,443.87,445.59,79743.0,443.91,445.93,443.87,445.59,79743.0
2024-01-30 13:30:00,445.74,446.71,444.77,445.33,49471.0,445.74,446.71,444.77,445.33,49471.0
2024-01-30 14:00:00,445.28,446.14,444.75,446.0,37052.0,445.28,446.14,444.75,446.0,37052.0
2024-01-30 14:30:00,446.11,448.28,446.07,447.94,63189.0,446.11,448.28,446.07,447.94,63189.0
2024-01-30 15:00:00,447.89,448.4,447.15,447.34,73104.0,447.89,448.4,447.15,447.34,73104.0
2024-01-30 15:30:00,447.18,447.35,445.0,446.1,175999.0,447.18,447.35,445.0,446.1,175999.0
2024-01-31 09:30:00,441.57,444.07,433.2,436.08,228723.0,441.57,444.07,433.2,436.08,228723.0
2024-01-31 10:00:00,436.41,436.82,434.43,435.35,117029.0,436.41,436.82,434.43,435.35,117029.0
2024-01-31 10:30:00,435.36,435.52,433.03,434.29,78541.0,435.36,435.52,433.03,434.29,78541.0
2024-01-31 11:00:00,434.18,434.47,431.23,431.28,86761.0,434.18,434.47,431.23,431.28,86761.0
2024-01-31 11:30:00,431.37,434.18,431.26,431.4,65762.0,431.37,434.18,431.26,431.4,65762.0
2024-01-31 12:00:00,431.49,432.98,431.49,432.94,45313.0,431.49,432.98,431.49,432.94,45313.0
2024-01-31 12:30:00,432.94,433.88,432.02,433.81,44172.0,432.94,433.88,432.02,433.81,44172.0
2024-01-31 13:00:00,433.69,433.95,432.12,432.15,33342.0,433.69,433.95,432.12,432.15,33342.0
2024-01-31 13:30:00,432.15,433.02,432.07,432.25,75022.0,432.15,433.02,432.07,432.25,75022.0
2024-01-31 14:00:00,432.47,432.52,430.21,432.29,78623.0,432.47,432.52,430.21,432.29,78623.0
2024-01-31 14:30:00,432.29,433.52,431.5,431.52,114252.0,432.29,433.52,431.5,431.52,114252.0
2024-01-31 15:00:00,431.62,431.73,430.12,431.62,106884.0,431.62,431.73,430.12,431.62,106884.0
2024-01-31 15:30:00,431.64,433.68,431.14,433.64,445251.0,431.64,433.68,431.14,433.64,445251.0
2024-02-01 09:30:00,434.0,435.91,431.16,431.29,79103.0,434.0,435.91,431.16,431.29,79103.0
2024-02-01 10:00:00,431.01,434.04,431.0,433.17,55132.0,431.01,434.04,431.0,433.17,55132.0
2024-02-01 10:30:00,433.15,434.78,432.71,432.75,36468.0,433.15,434.78,432.71,432.75,36468.0
2024-02-01 11:00:00,432.81,434.5,432.53,433.25,33688.0,432.81,434.5,432.53,433.25,33688.0
2024-02-01 11:30:00,433.36,433.65,432.4,433.1,29359.0,433.36,433.65,432.4,433.1,29359.0
2024-02-01 12:00:00,433.14,434.81,433.14,434.43,20952.0,433.14,434.81,433.14,434.43,20952.0
2024-02-01 12:30:00,434.32,434.82,433.77,434.28,24844.0,434.32,434.82,433.77,434.28,24844.0
2024-02-01 13:00:00,434.29,434.69,433.98,434.4,34930.0,434.29,434.69,433.98,434.4,34930.0
2024-02-01 13:30:00,434.29,434.86,433.57,434.04,24710.0,434.29,434.86,433.57,434.04,24710.0
2024-02-01 14:00:00,434.13,434.64,433.91,434.46,21850.0,434.13,434.64,433.91,434.46,21850.0
2024-02-01 14:30:00,434.48,435.19,433.83,434.02,35639.0,434.48,435.19,433.83,434.02,35639.0
2024-02-01 15:00:00,434.14,434.37,433.42,433.52,44906.0,434.14,434.37,433.42,433.52,44906.0
2024-02-01 15:30:00,433.41,434.38,432.74,433.87,110378.0,433.41,434.38,432.74,433.87,110378.0
2024-02-02 09:30:00,430.0,431.29,424.36,424.59,108180.0,430.0,431.29,424.36,424.59,108180.0
2024-02-02 10:00:00,424.83,428.86,424.45,427.38,67551.0,424.83,428.86,424.45,427.38,67551.0
2024-02-02 10:30:00,427.34,429.22,427.03,427.5,30584.0,427.34,429.22,427.03,427.5,30584.0
2024-02-02 11:00:00,427.48,427.8,426.36,427.69,34378.0,427.48,427.8,426.36,427.69,34378.0
2024-02-02 11:30:00,427.89,427.92,426.4,427.49,50615.0,427.89,427.92,426.4,427.49,50615.0
2024-02-02 12:00:00,427.51,427.84,426.85,427.4,52956.0,427.51,427.84,426.85,427.4,52956.0
2024-02-02 12:30:00,427.46,427.57,425.83,427.06,42722.0,427.46,427.57,425.83,427.06,42722.0
2024-02-02 13:00:00,427.06,427.95,426.86,427.28,31861.0,427.06,427.95,426.86,427.28,31861.0
2024-02-02 13:30:00,427.25,427.62,426.89,427.0,34849.0,427.25,427.62,426.89,427.0,34849.0
2024-02-02 14:00:00,426.94,426.99,425.0,425.52,67546.0,426.94,426.99,425.0,425.52,67546.0
2024-02-02 14:30:00,425.78,426.31,424.73,426.18,53525.0,425.78,426.31,424.73,426.18,53525.0
2024-02-02 15:00:00,426.18,426.3,425.43,426.06,44868.0,426.18,426.3,425.43,426.06,44868.0
2024-02-02 15:30:00,426.04,426.05,424.31,424.68,251171.0,426.04,426.05,424.31,424.68,251171.0
2024-02-05 09:30:00,425.63,428.8,421.9,426.79,112650.0,425.63,428.8,421.9,426.79,112650.0
2024-02-05 10:00:00,427.01,427.04,424.06,424.99,50839.0,427.01,427.04,424.06,424.99,50839.0
2024-02-05 10:30:00,424.96,426.32,424.64,425.29,25560.0,424.96,426.32,424.64,425.29,25560.0
2024-02-05 11:00:00,425.34,426.63,424.79,426.02,43403.0,425.34,426.63,424.79,426.02,43403.0
2024-02-05 11:30:00,426.17,427.14,426.17,427.01,13844.0,426.17,427.14,426.17,427.01,13844.0
2024-02-05 12:00:00,427.11,429.39,426.96,429.35,46098.0,427.11,429.39,426.96,429.35,46098.0
2024-02-05 12:30:00,429.29,430.55,428.54,428.54,45499.0,429.29,430.55,428.54,428.54,45499.0
2024-02-05 13:00:00,428.66,428.66,427.82,427.93,25451.0,428.66,428.66,427.82,427.93,25451.0
2024-02-05 13:30:00,427.91,429.43,427.68,429.31,23524.0,427.91,429.43,427.68,429.31,23524.0
2024-02-05 14:00:00,429.03,430.09,428.71,430.08,26044.0,429.03,430.09,428.71,430.08,26044.0
2024-02-05 14:30:00,430.01,430.93,429.73,430.17,25615.0,430.01,430.93,429.73,430.17,25615.0
2024-02-05 15:00:00,430.12,430.33,428.55,429.08,31369.0,430.12,430.33,428.55,429.08,31369.0
2024-02-05 15:30:00,429.04,430.09,428.21,428.82,172430.0,429.04,430.09,428.21,428.82,172430.0
2024-02-06 09:30:00,428.76,430.99,420.23,423.93,384493.0,428.76,430.99,420.23,423.93,384493.0
2024-02-06 10:00:00,423.92,425.0,421.04,422.39,254388.0,423.92,425.0,421.04,422.39,254388.0
2024-02-06 10:30:00,422.12,423.22,416.39,418.51,298629.0,422.12,423.22,416.39,418.51,298629.0
2024-02-06 11:00:00,418.64,421.08,412.02,414.52,564448.0,418.64,421.08,412.02,414.52,564448.0
2024-02-06 11:30:00,415.17,415.21,411.77,411.9,159893.0,415.17,415.21,411.77,411.9,159893.0
2024-02-06 12:00:00,411.73,417.66,410.8,416.08,103048.0,411.73,417.66,410.8,416.08,103048.0
2024-02-06 12:30:00,416.06,418.41,414.4,416.13,63810.0,416.06,418.41,414.4,416.13,63810.0
2024-02-06 13:00:00,416.08,416.59,414.48,414.75,60270.0,416.08,416.59,414.48,414.75,60270.0
2024-02-06 13:30:00,414.72,416.34,414.58,416.14,69660.0,414.72,416.34,414.58,416.14,69660.0
2024-02-06 14:00:00,415.98,418.48,413.85,417.18,210543.0,415.98,418.48,413.85,417.18,210543.0
2024-02-06 14:30:00,417.1,418.0,414.6,414.6,138662.0,417.1,418.0,414.6,414.6,138662.0
2024-02-06 15:00:00,414.87,416.92,414.07,416.21,96422.0,414.87,416.92,414.07,416.21,96422.0
2024-02-06 15:30:00,416.19,416.56,414.66,416.54,306994.0,416.19,416.56,414.66,416.54,306994.0
2024-02-07 09:30:00,416.74,422.66,416.74,420.56,230205.0,416.74,422.66,416.74,420.56,230205.0
2024-02-07 10:00:00,420.5,422.59,419.91,420.98,113374.0,420.5,422.59,419.91,420.98,113374.0
2024-02-07 10:30:00,421.23,425.07,421.0,424.66,72497.0,421.23,425.07,421.0,424.66,72497.0
2024-02-07 11:00:00,424.6,426.73,424.13,425.91,50364.0,424.6,426.73,424.13,425.91,50364.0
2024-02-07 11:30:00,425.81,426.36,424.6,425.65,31418.0,425.81,426.36,424.6,425.65,31418.0
2024-02-07 12:00:00,425.59,425.59,421.78,421.78,44741.0,425.59,425.59,421.78,421.78,44741.0
2024-02-07 12:30:00,421.76,422.56,419.8,421.37,56905.0,421.76,422.56,419.8,421.37,56905.0
2024-02-07 13:00:00,421.37,422.38,420.8,421.64,27057.0,421.37,422.38,420.8,421.64,27057.0
2024-02-07 13:30:00,421.66,422.62,421.35,422.62,30347.0,421.66,422.62,421.35,422.62,30347.0
2024-02-07 14:00:00,422.58,423.95,422.07,423.36,53281.0,422.58,423.95,422.07,423.36,53281.0
2024-02-07 14:30:00,423.36,423.46,420.28,420.35,50784.0,423.36,423.46,420.28,420.35,50784.0
2024-02-07 15:00:00,420.46,421.15,420.26,420.53,52598.0,420.46,421.15,420.26,420.53,52598.0
2024-02-07 15:30:00,420.43,420.77,418.2,418.83,152062.0,420.43,420.77,418.2,418.83,152062.0
2024-02-08 09:30:00,420.28,421.2,417.56,418.82,85263.0,420.28,421.2,417.56,418.82,85263.0
2024-02-08 10:00:00,418.95,419.27,417.14,418.31,69391.0,418.95,419.27,417.14,418.31,69391.0
2024-02-08 10:30:00,418.32,422.0,418.13,421.78,63036.0,418.32,422.0,418.13,421.78,63036.0
2024-02-08 11:00:00,421.79,422.21,419.6,421.25,82243.0,421.79,422.21,419.6,421.25,82243.0
2024-02-08 11:30:00,421.25,422.17,420.22,421.47,51444.0,421.25,422.17,420.22,421.47,51444.0
2024-02-08 12:00:00,421.52,421.98,420.81,421.64,15828.0,421.52,421.98,420.81,421.64,15828.0
2024-02-08 12:30:00,421.63,423.52,421.05,423.26,32144.0,421.63,423.52,421.05,423.26,32144.0
2024-02-08 13:00:00,423.26,424.48,422.75,424.3,47619.0,423.26,424.48,422.75,424.3,47619.0
2024-02-08 13:30:00,424.41,424.41,422.27,423.37,41096.0,424.41,424.41,422.27,423.37,41096.0
2024-02-08 14:00:00,423.37,423.93,423.07,423.25,22893.0,423.37,423.93,423.07,423.25,22893.0
2024-02-08 14:30:00,423.15,423.63,422.83,423.01,18219.0,423.15,423.63,422.83,423.01,18219.0
2024-02-08 15:00:00,423.1,423.31,422.19,422.99,30006.0,423.1,423.31,422.19,422.99,30006.0
2024-02-08 15:30:00,423.0,423.46,421.36,423.25,103975.0,423.0,423.46,421.36,423.25,103975.0
2024-02-09 09:30:00,425.96,425.96,422.59,423.89,51439.0,425.96,425.96,422.59,423.89,51439.0
2024-02-09 10:00:00,423.59,424.25,421.73,422.22,76071.0,423.59,424.25,421.73,422.22,76071.0
2024-02-09 10:30:00,422.16,423.0,420.87,421.38,37708.0,422.16,423.0,420.87,421.38,37708.0
2024-02-09 11:00:00,421.39,422.0,420.92,421.49,20187.0,421.39,422.0,420.92,421.49,20187.0
2024-02-09 11:30:00,421.56,421.68,419.51,420.04,36576.0,421.56,421.68,419.51,420.04,36576.0
2024-02-09 12:00:00,420.16,420.23,419.62,420.16,15174.0,420.16,420.23,419.62,420.16,15174.0
2024-02-09 12:30:00,420.16,420.7,420.0,420.54,11693.0,420.16,420.7,420.0,420.54,11693.0
2024-02-09 13:00:00,420.68,422.14,420.61,422.06,16952.0,420.68,422.14,420.61,422.06,16952.0
2024-02-09 13:30:00,422.17,423.18,422.14,423.1,17228.0,422.17,423.18,422.14,423.1,17228.0
2024-02-09 14:00:00,423.11,423.38,422.95,423.13,21031.0,423.11,423.38,422.95,423.13,21031.0
2024-02-09 14:30:00,423.19,424.38,422.91,423.78,32777.0,423.19,424.38,422.91,423.78,32777.0
2024-02-09 15:00:00,423.68,423.83,421.84,422.06,21043.0,423.68,423.83,421.84,422.06,21043.0
2024-02-09 15:30:00,422.14,423.74,422.08,422.87,126251.0,422.14,423.74,422.08,422.87,126251.0
2024-02-12 09:30:00,420.24,421.3,417.27,418.31,77089.0,420.24,421.3,417.27,418.31,77089.0
2024-02-12 10:00:00,417.48,419.1,417.09,417.9,39512.0,417.48,419.1,417.09,417.9,39512.0
2024-02-12 10:30:00,417.87,419.0,416.88,418.86,20773.0,417.87,419.0,416.88,418.86,20773.0
2024-02-12 11:00:00,418.82,419.68,418.1,418.98,34476.0,418.82,419.68,418.1,418.98,34476.0
2024-02-12 11:30:00,419.23,419.6,418.84,418.96,20001.0,419.23,419.6,418.84,418.96,20001.0
2024-02-12 12:00:00,418.89,419.21,418.18,418.94,25475.0,418.89,419.21,418.18,418.94,25475.0
2024-02-12 12:30:00,418.97,418.98,417.7,418.31,28748.0,418.97,418.98,417.7,418.31,28748.0
2024-02-12 13:00:00,418.59,418.65,416.4,416.56,38261.0,418.59,418.65,416.4,416.56,38261.0
2024-02-12 13:30:00,416.59,416.85,416.01,416.13,47393.0,416.59,416.85,416.01,416.13,47393.0
2024-02-12 14:00:00,416.1,417.89,415.94,416.4,67131.0,416.1,417.89,415.94,416.4,67131.0
2024-02-12 14:30:00,416.29,416.36,415.47,415.86,32699.0,416.29,416.36,415.47,415.86,32699.0
2024-02-12 15:00:00,415.75,416.74,415.28,416.73,108033.0,415.75,416.74,415.28,416.73,108033.0
2024-02-12 15:30:00,416.85,418.69,416.75,418.53,96045.0,416.85,418.69,416.75,418.53,96045.0
2024-02-13 09:30:00,417.36,418.59,415.26,416.32,47111.0,417.36,418.59,415.26,416.32,47111.0
2024-02-13 10:00:00,416.33,418.69,416.0,418.04,17967.0,416.33,418.69,416.0,418.04,17967.0
2024-02-13 10:30:00,418.21,419.42,418.06,419.19,41823.0,418.21,419.42,418.06,419.19,41823.0
2024-02-13 11:00:00,419.36,419.36,417.68,418.43,23907.0,419.36,419.36,417.68,418.43,23907.0
2024-02-13 11:30:00,418.46,418.84,417.58,417.73,9713.0,418.46,418.84,417.58,417.73,9713.0
2024-02-13 12:00:00,417.76,417.76,416.13,416.41,7669.0,417.76,417.76,416.13,416.41,7669.0
2024-02-13 12:30:00,416.46,416.76,415.08,415.21,15584.0,416.46,416.76,415.08,415.21,15584.0
2024-02-13 13:00:00,415.12,415.33,414.02,414.53,25913.0,415.12,415.33,414.02,414.53,25913.0
2024-02-13 13:30:00,414.4,414.65,413.83,414.5,38350.0,414.4,414.65,413.83,414.5,38350.0
2024-02-13 14:00:00,414.32,414.32,413.05,413.05,31835.0,414.32,414.32,413.05,413.05,31835.0
2024-02-13 14:30:00,412.94,414.29,412.89,413.25,33601.0,412.94,414.29,412.89,413.25,33601.0
2024-02-13 15:00:00,413.18,413.96,412.77,413.71,38342.0,413.18,413.96,412.77,413.71,38342.0
2024-02-13 15:30:00,413.63,416.28,413.52,416.16,93263.0,413.63,416.28,413.52,416.16,93263.0
2024-02-14 09:30:00,418.38,420.45,415.52,416.21,91002.0,418.38,420.45,415.52,416.21,91002.0
2024-02-14 10:00:00,416.71,419.45,416.71,418.79,22708.0,416.71,419.45,416.71,418.79,22708.0
2024-02-14 10:30:00,419.0,419.62,416.27,416.27,25759.0,419.0,419.62,416.27,416.27,25759.0
2024-02-14 11:00:00,416.28,416.42,415.29,416.42,17253.0,416.28,416.42,415.29,416.42,17253.0
2024-02-14 11:30:00,416.39,416.53,414.72,414.72,17729.0,416.39,416.53,414.72,414.72,17729.0
2024-02-14 12:00:00,414.82,415.4,414.26,415.16,23203.0,414.82,415.4,414.26,415.16,23203.0
2024-02-14 12:30:00,415.15,416.43,415.09,416.36,18016.0,415.15,416.43,415.09,416.36,18016.0
2024-02-14 13:00:00,416.37,416.37,415.38,416.05,20858.0,416.37,416.37,415.38,416.05,20858.0
2024-02-14 13:30:00,416.13,417.28,415.42,415.74,21409.0,416.13,417.28,415.42,415.74,21409.0
2024-02-14 14:00:00,415.7,415.82,414.53,415.63,15972.0,415.7,415.82,414.53,415.63,15972.0
2024-02-14 14:30:00,415.65,415.73,415.08,415.25,21409.0,415.65,415.73,415.08,415.25,21409.0
2024-02-14 15:00:00,415.32,416.7,414.79,416.3,37363.0,415.32,416.7,414.79,416.3,37363.0
2024-02-14 15:30:00,416.19,418.08,416.0,417.66,86852.0,416.19,418.08,416.0,417.66,86852.0
2024-02-15 09:30:00,419.16,424.84,418.61,424.36,71320.0,419.16,424.84,418.61,424.36,71320.0
2024-02-15 10:00:00,424.43,424.67,422.57,424.06,68385.0,424.43,424.67,422.57,424.06,68385.0
2024-02-15 10:30:00,424.15,425.94,423.43,425.8,44338.0,424.15,425.94,423.43,425.8,44338.0
2024-02-15 11:00:00,425.81,425.98,423.92,424.86,53515.0,425.81,425.98,423.92,424.86,53515.0
2024-02-15 11:30:00,424.92,424.92,423.42,423.63,45241.0,424.92,424.92,423.42,423.63,45241.0
2024-02-15 12:00:00,423.63,423.75,422.34,423.39,89380.0,423.63,423.75,422.34,423.39,89380.0
2024-02-15 12:30:00,423.62,424.62,423.22,423.27,33281.0,423.62,424.62,423.22,423.27,33281.0
2024-02-15 13:00:00,423.35,425.15,423.06,424.96,45340.0,423.35,425.15,423.06,424.96,45340.0
2024-02-15 13:30:00,424.99,425.68,424.53,425.68,26683.0,424.99,425.68,424.53,425.68,26683.0
2024-02-15 14:00:00,425.72,426.43,425.45,426.43,27111.0,425.72,426.43,425.45,426.43,27111.0
2024-02-15 14:30:00,426.33,426.96,425.87,426.85,32578.0,426.33,426.96,425.87,426.85,32578.0
2024-02-15 15:00:00,426.74,427.15,425.21,425.23,36880.0,426.74,427.15,425.21,425.23,36880.0
2024-02-15 15:30:00,425.29,427.41,424.28,426.41,158871.0,425.29,427.41,424.28,426.41,158871.0
2024-02-16 09:30:00,427.04,427.04,422.25,423.13,57633.0,427.04,427.04,422.25,423.13,57633.0
2024-02-16 10:00:00,423.11,423.82,421.41,422.16,20734.0,423.11,423.82,421.41,422.16,20734.0
2024-02-16 10:30:00,422.35,422.54,420.97,421.74,20897.0,422.35,422.54,420.97,421.74,20897.0
2024-02-16 11:00:00,421.84,422.65,421.57,421.57,25472.0,421.84,422.65,421.57,421.57,25472.0
2024-02-16 11:30:00,421.84,422.58,421.49,422.43,20829.0,421.84,422.58,421.49,422.43,20829.0
2024-02-16 12:00:00,422.25,423.13,422.25,423.06,12983.0,422.25,423.13,422.25,423.06,12983.0
2024-02-16 12:30:00,423.23,424.18,422.63,423.76,44967.0,423.23,424.18,422.63,423.76,44967.0
2024-02-16 13:00:00,423.75,425.62,423.54,424.66,34274.0,423.75,425.62,423.54,424.66,34274.0
2024-02-16 13:30:00,424.57,424.98,424.33,424.76,9508.0,424.57,424.98,424.33,424.76,9508.0
2024-02-16 14:00:00,424.67,424.98,423.96,424.26,12590.0,424.67,424.98,423.96,424.26,12590.0
2024-02-16 14:30:00,424.33,424.34,422.26,422.84,8938.0,424.33,424.34,422.26,422.84,8938.0
2024-02-16 15:00:00,422.68,422.84,422.2,422.53,11263.0,422.68,422.84,422.2,422.53,11263.0
2024-02-16 15:30:00,422.61,422.87,421.38,422.2,89025.0,422.61,422.87,421.38,422.2,89025.0
2024-02-20 09:30:00,420.62,425.0,420.62,422.96,77534.0,420.62,425.0,420.62,422.96,77534.0
2024-02-20 10:00:00,422.93,423.89,422.34,422.6,30560.0,422.93,423.89,422.34,422.6,30560.0
2024-02-20 10:30:00,422.38,422.38,420.12,420.43,35522.0,422.38,422.38,420.12,420.43,35522.0
2024-02-20 11:00:00,420.39,420.51,420.02,420.31,18980.0,420.39,420.51,420.02,420.31,18980.0
2024-02-20 11:30:00,420.44,420.5,419.3,419.3,13829.0,420.44,420.5,419.3,419.3,13829.0
2024-02-20 12:00:00,419.05,419.07,417.35,417.46,18614.0,419.05,419.07,417.35,417.46,18614.0
2024-02-20 12:30:00,417.36,417.42,416.16,416.88,34852.0,417.36,417.42,416.16,416.88,34852.0
2024-02-20 13:00:00,417.05,417.85,416.6,417.22,7561.0,417.05,417.85,416.6,417.22,7561.0
2024-02-20 13:30:00,417.16,418.97,417.16,418.75,17260.0,417.16,418.97,417.16,418.75,17260.0
2024-02-20 14:00:00,418.62,419.72,418.14,419.72,15356.0,418.62,419.72,418.14,419.72,15356.0
2024-02-20 14:30:00,419.76,419.76,417.99,418.7,19115.0,419.76,419.76,417.99,418.7,19115.0
2024-02-20 15:00:00,418.81,419.45,418.6,419.38,15442.0,418.81,419.45,418.6,419.38,15442.0
2024-02-20 15:30:00,419.23,420.85,418.6,420.78,69964.0,419.23,420.85,418.6,420.78,69964.0
2024-02-21 09:30:00,421.77,424.0,419.43,420.35,57653.0,421.77,424.0,419.43,420.35,57653.0
2024-02-21 10:00:00,420.34,422.47,420.07,422.02,16611.0,420.34,422.47,420.07,422.02,16611.0
2024-02-21 10:30:00,421.7,421.7,420.17,420.75,36262.0,421.7,421.7,420.17,420.75,36262.0
2024-02-21 11:00:00,420.58,421.14,419.97,420.28,17365.0,420.58,421.14,419.97,420.28,17365.0
2024-02-21 11:30:00,419.83,420.33,419.01,419.48,18147.0,419.83,420.33,419.01,419.48,18147.0
2024-02-21 12:00:00,419.07,419.34,417.64,417.68,9316.0,419.07,419.34,417.64,417.68,9316.0
2024-02-21 12:30:00,417.41,418.61,417.41,418.38,11944.0,417.41,418.61,417.41,418.38,11944.0
2024-02-21 13:00:00,418.34,418.34,417.27,417.3,12697.0,418.34,418.34,417.27,417.3,12697.0
2024-02-21 13:30:00,417.21,417.6,416.85,416.89,16863.0,417.21,417.6,416.85,416.89,16863.0
2024-02-21 14:00:00,416.84,417.3,415.59,415.77,24203.0,416.84,417.3,415.59,415.77,24203.0
2024-02-21 14:30:00,415.68,417.15,414.8,416.97,33858.0,415.68,417.15,414.8,416.97,33858.0
2024-02-21 15:00:00,417.04,417.18,416.35,417.13,14196.0,417.04,417.18,416.35,417.13,14196.0
2024-02-21 15:30:00,417.21,420.57,417.21,419.64,40909.0,417.21,420.57,417.21,419.64,40909.0
2024-02-22 09:30:00,419.85,424.01,419.85,423.42,46745.0,419.85,424.01,419.85,423.42,46745.0
2024-02-22 10:00:00,423.27,424.0,420.86,421.56,31803.0,423.27,424.0,420.86,421.56,31803.0
2024-02-22 10:30:00,421.56,422.11,420.21,420.45,30295.0,421.56,422.11,420.21,420.45,30295.0
2024-02-22 11:00:00,420.2,423.18,420.1,422.93,16593.0,420.2,423.18,420.1,422.93,16593.0
2024-02-22 11:30:00,422.92,423.67,422.43,423.32,24397.0,422.92,423.67,422.43,423.32,24397.0
2024-02-22 12:00:00,423.37,424.98,422.92,424.85,26532.0,423.37,424.98,422.92,424.85,26532.0
2024-02-22 12:30:00,424.8,426.99,424.71,426.62,21135.0,424.8,426.99,424.71,426.62,21135.0
2024-02-22 13:00:00,426.74,427.77,426.34,427.59,15543.0,426.74,427.77,426.34,427.59,15543.0
2024-02-22 13:30:00,427.46,427.9,426.86,427.13,12355.0,427.46,427.9,426.86,427.13,12355.0
2024-02-22 14:00:00,427.23,428.42,426.86,428.28,8376.0,427.23,428.42,426.86,428.28,8376.0
2024-02-22 14:30:00,428.32,429.11,427.95,428.94,38390.0,428.32,429.11,427.95,428.94,38390.0
2024-02-22 15:00:00,428.98,429.81,428.65,428.93,35518.0,428.98,429.81,428.65,428.93,35518.0
2024-02-22 15:30:00,428.8,428.8,426.56,426.79,60882.0,428.8,428.8,426.56,426.79,60882.0
2024-02-23 09:30:00,430.0,434.0,429.07,434.0,35493.0,430.0,434.0,429.07,434.0,35493.0
2024-02-23 10:00:00,434.17,434.5,432.32,433.77,40236.0,434.17,434.5,432.32,433.77,40236.0
2024-02-23 10:30:00,433.9,434.29,432.59,433.1,30383.0,433.9,434.29,432.59,433.1,30383.0
2024-02-23 11:00:00,433.15,433.51,431.7,431.89,25630.0,433.15,433.51,431.7,431.89,25630.0
2024-02-23 11:30:00,431.26,431.81,431.08,431.62,7756.0,431.26,431.81,431.08,431.62,7756.0
2024-02-23 12:00:00,431.47,431.62,430.77,430.89,4791.0,431.47,431.62,430.77,430.89,4791.0
2024-02-23 12:30:00,430.88,431.1,430.07,430.6,6269.0,430.88,431.1,430.07,430.6,6269.0
2024-02-23 13:00:00,430.62,432.13,430.4,431.79,9338.0,430.62,432.13,430.4,431.79,9338.0
2024-02-23 13:30:00,431.93,431.93,430.22,430.23,4482.0,431.93,431.93,430.22,430.23,4482.0
2024-02-23 14:00:00,430.37,430.37,430.08,430.16,5721.0,430.37,430.37,430.08,430.16,5721.0
2024-02-23 14:30:00,430.15,430.34,429.64,429.94,5575.0,430.15,430.34,429.64,429.94,5575.0
2024-02-23 15:00:00,430.04,430.16,429.28,429.94,8038.0,430.04,430.16,429.28,429.94,8038.0
2024-02-23 15:30:00,429.94,431.27,429.91,430.0,58744.0,429.94,431.27,429.91,430.0,58744.0
2024-02-26 09:30:00,425.7,431.76,425.7,431.35,70971.0,425.7,431.76,425.7,431.35,70971.0
2024-02-26 10:00:00,431.36,432.39,429.95,430.6,20662.0,431.36,432.39,429.95,430.6,20662.0
2024-02-26 10:30:00,430.2,430.31,428.78,428.99,17984.0,430.2,430.31,428.78,428.99,17984.0
2024-02-26 11:00:00,429.27,431.14,428.81,431.1,7383.0,429.27,431.14,428.81,431.1,7383.0
2024-02-26 11:30:00,431.2,433.23,431.01,433.2,16187.0,431.2,433.23,431.01,433.2,16187.0
2024-02-26 12:00:00,432.95,433.05,431.7,433.04,9593.0,432.95,433.05,431.7,433.04,9593.0
2024-02-26 12:30:00,433.08,433.18,431.83,432.17,13997.0,433.08,433.18,431.83,432.17,13997.0
2024-02-26 13:00:00,431.93,432.73,431.39,431.96,29188.0,431.93,432.73,431.39,431.96,29188.0
2024-02-26 13:30:00,431.86,432.23,430.96,431.9,22046.0,431.86,432.23,430.96,431.9,22046.0
2024-02-26 14:00:00,432.01,433.06,432.01,433.03,6952.0,432.01,433.06,432.01,433.03,6952.0
2024-02-26 14:30:00,433.13,433.2,432.3,432.57,17315.0,433.13,433.2,432.3,432.57,17315.0
2024-02-26 15:00:00,432.66,433.95,432.02,433.95,30728.0,432.66,433.95,432.02,433.95,30728.0
2024-02-26 15:30:00,433.82,434.26,432.81,433.48,67687.0,433.82,434.26,432.81,433.48,67687.0
2024-02-27 09:30:00,434.13,437.0,432.16,432.29,51270.0,434.13,437.0,432.16,432.29,51270.0
2024-02-27 10:00:00,432.46,433.05,431.63,432.25,17572.0,432.46,433.05,431.63,432.25,17572.0
2024-02-27 10:30:00,432.38,433.5,432.03,432.9,18318.0,432.38,433.5,432.03,432.9,18318.0
2024-02-27 11:00:00,432.91,433.11,431.0,431.57,20474.0,432.91,433.11,431.0,431.57,20474.0
2024-02-27 11:30:00,431.73,432.24,431.63,432.08,14862.0,431.73,432.24,431.63,432.08,14862.0
2024-02-27 12:00:00,432.11,433.06,432.1,433.06,15562.0,432.11,433.06,432.1,433.06,15562.0
2024-02-27 12:30:00,433.17,433.39,431.98,432.22,22414.0,433.17,433.39,431.98,432.22,22414.0
2024-02-27 13:00:00,432.07,432.11,431.08,431.55,21868.0,432.07,432.11,431.08,431.55,21868.0
2024-02-27 13:30:00,431.78,432.3,431.34,432.23,12055.0,431.78,432.3,431.34,432.23,12055.0
2024-02-27 14:00:00,432.23,433.1,432.01,432.83,17870.0,432.23,433.1,432.01,432.83,17870.0
2024-02-27 14:30:00,432.97,433.34,432.05,433.08,19825.0,432.97,433.34,432.05,433.08,19825.0
2024-02-27 15:00:00,433.1,433.39,431.61,431.62,19281.0,433.1,433.39,431.61,431.62,19281.0
2024-02-27 15:30:00,431.58,431.7,430.52,430.92,85448.0,431.58,431.7,430.52,430.92,85448.0
2024-02-28 09:30:00,429.76,433.49,429.15,430.62,39533.0,429.76,433.49,429.15,430.62,39533.0
2024-02-28 10:00:00,430.79,432.62,430.28,430.57,19783.0,430.79,432.62,430.28,430.57,19783.0
2024-02-28 10:30:00,430.79,432.1,430.27,430.88,23039.0,430.79,432.1,430.27,430.88,23039.0
2024-02-28 11:00:00,430.89,431.25,429.09,429.09,21475.0,430.89,431.25,429.09,429.09,21475.0
2024-02-28 11:30:00,429.13,429.39,428.49,428.84,20043.0,429.13,429.39,428.49,428.84,20043.0
2024-02-28 12:00:00,428.94,428.96,427.52,427.53,13054.0,428.94,428.96,427.52,427.53,13054.0
2024-02-28 12:30:00,427.64,427.64,426.04,426.04,19879.0,427.64,427.64,426.04,426.04,19879.0
2024-02-28 13:00:00,426.04,426.29,425.71,426.12,14961.0,426.04,426.29,425.71,426.12,14961.0
2024-02-28 13:30:00,426.28,426.88,426.24,426.37,9493.0,426.28,426.88,426.24,426.37,9493.0
2024-02-28 14:00:00,426.41,427.35,425.89,427.06,12138.0,426.41,427.35,425.89,427.06,12138.0
2024-02-28 14:30:00,427.02,427.23,426.43,426.73,15867.0,427.02,427.23,426.43,426.73,15867.0
2024-02-28 15:00:00,426.83,428.39,426.48,428.36,20385.0,426.83,428.39,426.48,428.36,20385.0
2024-02-28 15:30:00,428.41,428.62,426.78,426.94,59184.0,428.41,428.62,426.78,426.94,59184.0
2024-02-29 09:30:00,429.18,429.18,422.1,423.95,73142.0,429.18,429.18,422.1,423.95,73142.0
2024-02-29 10:00:00,423.98,424.37,421.01,421.43,17655.0,423.98,424.37,421.01,421.43,17655.0
2024-02-29 10:30:00,421.53,421.7,420.24,420.74,11669.0,421.53,421.7,420.24,420.74,11669.0
2024-02-29 11:00:00,420.82,422.59,420.62,421.12,24705.0,420.82,422.59,420.62,421.12,24705.0
2024-02-29 11:30:00,421.21,423.27,420.45,423.0,21745.0,421.21,423.27,420.45,423.0,21745.0
2024-02-29 12:00:00,423.0,424.33,423.0,423.47,10936.0,423.0,424.33,423.0,423.47,10936.0
2024-02-29 12:30:00,423.62,424.74,423.5,424.2,13181.0,423.62,424.74,423.5,424.2,13181.0
2024-02-29 13:00:00,424.24,424.93,424.08,424.88,8293.0,424.24,424.93,424.08,424.88,8293.0
2024-02-29 13:30:00,424.99,424.99,424.46,424.61,6577.0,424.99,424.99,424.46,424.61,6577.0
2024-02-29 14:00:00,424.63,424.78,424.01,424.26,8876.0,424.63,424.78,424.01,424.26,8876.0
2024-02-29 14:30:00,424.26,424.26,422.09,423.04,13139.0,424.26,424.26,422.09,423.04,13139.0
2024-02-29 15:00:00,423.03,424.24,422.79,423.9,11396.0,423.03,424.24,422.79,423.9,11396.0
2024-02-29 15:30:00,423.95,424.82,420.39,420.39,207281.0,423.95,424.82,420.39,420.39,207281.0
2024-03-01 09:30:00,423.33,428.9,422.95,427.41,57920.0,423.33,428.9,422.95,427.41,57920.0
2024-03-01 10:00:00,428.03,428.8,427.14,428.8,15501.0,428.03,428.8,427.14,428.8,15501.0
2024-03-01 10:30:00,428.9,430.88,428.33,430.66,27514.0,428.9,430.88,428.33,430.66,27514.0
2024-03-01 11:00:00,430.64,431.17,428.86,429.11,20660.0,430.64,431.17,428.86,429.11,20660.0
2024-03-01 11:30:00,429.23,431.18,429.16,430.97,13532.0,429.23,431.18,429.16,430.97,13532.0
2024-03-01 12:00:00,431.09,431.21,429.99,430.29,14414.0,431.09,431.21,429.99,430.29,14414.0
2024-03-01 12:30:00,430.31,431.15,430.02,430.81,11513.0,430.31,431.15,430.02,430.81,11513.0
2024-03-01 13:00:00,430.81,431.74,430.8,431.54,16040.0,430.81,431.74,430.8,431.54,16040.0
2024-03-01 13:30:00,431.66,432.5,431.38,432.05,30785.0,431.66,432.5,431.38,432.05,30785.0
2024-03-01 14:00:00,432.18,433.1,431.79,432.91,25085.0,432.18,433.1,431.79,432.91,25085.0
2024-03-01 14:30:00,432.9,433.5,432.22,433.37,35816.0,432.9,433.5,432.22,433.37,35816.0
2024-03-01 15:00:00,433.18,433.67,433.02,433.55,18642.0,433.18,433.67,433.02,433.55,18642.0
2024-03-01 15:30:00,433.49,433.64,432.08,432.68,104587.0,433.49,433.64,432.08,432.68,104587.0
2024-03-04 09:30:00,431.76,433.85,431.76,433.17,54975.0,431.76,433.85,431.76,433.17,54975.0
2024-03-04 10:00:00,433.45,433.99,427.22,427.39,34527.0,433.45,433.99,427.22,427.39,34527.0
2024-03-04 10:30:00,427.39,428.57,424.45,424.75,30908.0,427.39,428.57,424.45,424.75,30908.0
2024-03-04 11:00:00,424.87,425.62,424.08,425.4,29293.0,424.87,425.62,424.08,425.4,29293.0
2024-03-04 11:30:00,425.2,427.16,425.08,426.38,17133.0,425.2,427.16,425.08,426.38,17133.0
2024-03-04 12:00:00,426.22,426.26,424.97,425.48,18261.0,426.22,426.26,424.97,425.48,18261.0
2024-03-04 12:30:00,425.52,426.96,425.52,426.09,20455.0,425.52,426.96,425.52,426.09,20455.0
2024-03-04 13:00:00,425.63,425.63,424.37,424.37,10719.0,425.63,425.63,424.37,424.37,10719.0
2024-03-04 13:30:00,424.25,424.64,424.01,424.56,9727.0,424.25,424.64,424.01,424.56,9727.0
2024-03-04 14:00:00,424.43,424.62,423.24,423.43,19829.0,424.43,424.62,423.24,423.43,19829.0
2024-03-04 14:30:00,423.41,423.76,423.14,423.49,13704.0,423.41,423.76,423.14,423.49,13704.0
2024-03-04 15:00:00,423.45,423.45,422.16,423.19,30117.0,423.45,423.45,422.16,423.19,30117.0
2024-03-04 15:30:00,423.19,425.73,422.83,423.82,106601.0,423.19,425.73,422.83,423.82,106601.0
2024-03-05 09:30:00,424.87,425.49,418.92,420.49,43255.0,424.87,425.49,418.92,420.49,43255.0
2024-03-05 10:00:00,420.05,420.27,416.5,419.38,49267.0,420.05,420.27,416.5,419.38,49267.0
2024-03-05 10:30:00,419.21,420.25,418.5,419.77,20399.0,419.21,420.25,418.5,419.77,20399.0
2024-03-05 11:00:00,419.74,419.74,417.17,417.83,25033.0,419.74,419.74,417.17,417.83,25033.0
2024-03-05 11:30:00,417.68,418.2,416.58,416.59,15796.0,417.68,418.2,416.58,416.59,15796.0
2024-03-05 12:00:00,416.6,417.74,416.19,417.37,19765.0,416.6,417.74,416.19,417.37,19765.0
2024-03-05 12:30:00,417.36,417.93,416.93,417.04,15152.0,417.36,417.93,416.93,417.04,15152.0
2024-03-05 13:00:00,416.94,417.1,415.07,415.77,10495.0,416.94,417.1,415.07,415.77,10495.0
2024-03-05 13:30:00,415.62,415.62,414.04,414.7,26043.0,415.62,415.62,414.04,414.7,26043.0
2024-03-05 14:00:00,414.7,415.07,414.26,414.79,13037.0,414.7,415.07,414.26,414.79,13037.0
2024-03-05 14:30:00,414.7,416.9,414.39,415.46,55102.0,414.7,416.9,414.39,415.46,55102.0
2024-03-05 15:00:00,415.6,416.01,414.27,414.97,43680.0,415.6,416.01,414.27,414.97,43680.0
2024-03-05 15:30:00,414.99,415.85,414.89,415.52,82394.0,414.99,415.85,414.89,415.52,82394.0
2024-03-06 09:30:00,414.23,418.22,414.0,416.63,72852.0,414.23,418.22,414.0,416.63,72852.0
2024-03-06 10:00:00,416.31,417.42,412.62,413.02,39768.0,416.31,417.42,412.62,413.02,39768.0
2024-03-06 10:30:00,412.69,414.11,412.52,413.12,44105.0,412.69,414.11,412.52,413.12,44105.0
2024-03-06 11:00:00,413.12,413.66,412.6,413.51,35799.0,413.12,413.66,412.6,413.51,35799.0
2024-03-06 11:30:00,413.64,414.16,411.53,412.74,43219.0,413.64,414.16,411.53,412.74,43219.0
2024-03-06 12:00:00,412.83,413.36,412.58,412.81,18552.0,412.83,413.36,412.58,412.81,18552.0
2024-03-06 12:30:00,412.99,413.42,412.42,412.72,24329.0,412.99,413.42,412.42,412.72,24329.0
2024-03-06 13:00:00,412.9,413.29,412.09,412.89,19895.0,412.9,413.29,412.09,412.89,19895.0
2024-03-06 13:30:00,413.13,413.28,411.52,412.18,26809.0,413.13,413.28,411.52,412.18,26809.0
2024-03-06 14:00:00,412.05,412.63,411.5,412.39,20899.0,412.05,412.63,411.5,412.39,20899.0
2024-03-06 14:30:00,412.43,412.61,411.65,412.03,23332.0,412.43,412.61,411.65,412.03,23332.0
2024-03-06 15:00:00,412.21,412.21,410.81,411.19,30357.0,412.21,412.21,410.81,411.19,30357.0
2024-03-06 15:30:00,411.23,412.23,410.46,411.74,136304.0,411.23,412.23,410.46,411.74,136304.0
2024-03-07 09:30:00,415.15,418.32,412.54,414.22,64234.0,415.15,418.32,412.54,414.22,64234.0
2024-03-07 10:00:00,413.96,414.19,412.43,412.8,37534.0,413.96,414.19,412.43,412.8,37534.0
2024-03-07 10:30:00,412.95,414.08,412.49,412.89,22338.0,412.95,414.08,412.49,412.89,22338.0
2024-03-07 11:00:00,412.84,413.17,412.43,412.82,15228.0,412.84,413.17,412.43,412.82,15228.0
2024-03-07 11:30:00,412.83,413.52,412.5,413.52,19847.0,412.83,413.52,412.5,413.52,19847.0
2024-03-07 12:00:00,413.49,413.62,412.69,412.69,13730.0,413.49,413.62,412.69,412.69,13730.0
2024-03-07 12:30:00,412.54,413.14,412.38,412.71,11451.0,412.54,413.14,412.38,412.71,11451.0
2024-03-07 13:00:00,412.66,412.88,411.86,412.12,9705.0,412.66,412.88,411.86,412.12,9705.0
2024-03-07 13:30:00,411.87,412.58,411.57,411.81,18847.0,411.87,412.58,411.57,411.81,18847.0
2024-03-07 14:00:00,411.66,412.76,411.44,411.44,13381.0,411.66,412.76,411.44,411.44,13381.0
2024-03-07 14:30:00,411.36,412.19,411.19,411.92,28986.0,411.36,412.19,411.19,411.92,28986.0
2024-03-07 15:00:00,411.63,412.95,411.07,412.42,22676.0,411.63,412.95,411.07,412.42,22676.0
2024-03-07 15:30:00,412.52,412.53,410.23,410.37,88062.0,412.52,412.53,410.23,410.37,88062.0
2024-03-08 09:30:00,412.34,414.88,410.94,414.39,64909.0,412.34,414.88,410.94,414.39,64909.0
2024-03-08 10:00:00,414.19,415.69,413.42,414.03,41839.0,414.19,415.69,413.42,414.03,41839.0
2024-03-08 10:30:00,414.06,414.54,413.14,413.78,19802.0,414.06,414.54,413.14,413.78,19802.0
2024-03-08 11:00:00,413.87,415.19,413.23,415.19,17700.0,413.87,415.19,413.23,415.19,17700.0
2024-03-08 11:30:00,415.31,416.25,414.41,414.87,19293.0,415.31,416.25,414.41,414.87,19293.0
2024-03-08 12:00:00,414.87,415.63,414.25,414.25,18759.0,414.87,415.63,414.25,414.25,18759.0
2024-03-08 12:30:00,414.07,414.28,413.49,413.51,6975.0,414.07,414.28,413.49,413.51,6975.0
2024-03-08 13:00:00,413.47,414.09,412.98,413.43,6546.0,413.47,414.09,412.98,413.43,6546.0
2024-03-08 13:30:00,413.43,413.43,412.51,412.82,8416.0,413.43,413.43,412.51,412.82,8416.0
2024-03-08 14:00:00,412.97,413.97,412.96,413.45,16281.0,412.97,413.97,412.96,413.45,16281.0
2024-03-08 14:30:00,413.7,414.78,413.41,414.35,16481.0,413.7,414.78,413.41,414.35,16481.0
2024-03-08 15:00:00,414.35,414.65,413.19,413.24,12507.0,414.35,414.65,413.19,413.24,12507.0
2024-03-08 15:30:00,413.22,414.07,412.84,413.66,76172.0,413.22,414.07,412.84,413.66,76172.0
2024-03-11 09:30:00,414.0,416.71,411.55,411.55,44212.0,414.0,416.71,411.55,411.55,44212.0
2024-03-11 10:00:00,411.49,412.5,409.52,410.49,101938.0,411.49,412.5,409.52,410.49,101938.0
2024-03-11 10:30:00,410.53,411.16,409.88,410.88,28546.0,410.53,411.16,409.88,410.88,28546.0
2024-03-11 11:00:00,410.53,411.51,410.01,410.89,23569.0,410.53,411.51,410.01,410.89,23569.0
2024-03-11 11:30:00,410.84,412.27,410.3,411.67,27967.0,410.84,412.27,410.3,411.67,27967.0
2024-03-11 12:00:00,411.75,413.37,411.22,412.97,146635.0,411.75,413.37,411.22,412.97,146635.0
2024-03-11 12:30:00,412.31,412.99,411.7,412.46,95410.0,412.31,412.99,411.7,412.46,95410.0
2024-03-11 13:00:00,412.53,413.18,412.05,413.18,31049.0,412.53,413.18,412.05,413.18,31049.0
2024-03-11 13:30:00,413.37,413.9,412.93,413.81,26673.0,413.37,413.9,412.93,413.81,26673.0
2024-03-11 14:00:00,413.91,414.04,413.03,413.34,9244.0,413.91,414.04,413.03,413.34,9244.0
2024-03-11 14:30:00,413.53,414.66,413.48,414.14,17285.0,413.53,414.66,413.48,414.14,17285.0
2024-03-11 15:00:00,414.06,414.95,413.52,414.58,48782.0,414.06,414.95,413.52,414.58,48782.0
2024-03-11 15:30:00,414.46,414.9,413.55,414.47,66255.0,414.46,414.9,413.55,414.47,66255.0
2024-03-12 09:30:00,413.0,413.0,409.02,412.92,54471.0,413.0,413.0,409.02,412.92,54471.0
2024-03-12 10:00:00,413.0,413.45,410.95,412.86,25412.0,413.0,413.45,410.95,412.86,25412.0
2024-03-12 10:30:00,413.07,414.59,412.98,413.28,23304.0,413.07,414.59,412.98,413.28,23304.0
2024-03-12 11:00:00,413.34,413.67,412.77,413.31,13736.0,413.34,413.67,412.77,413.31,13736.0
2024-03-12 11:30:00,413.09,414.11,412.84,412.84,21531.0,413.09,414.11,412.84,412.84,21531.0
2024-03-12 12:00:00,412.87,412.87,411.22,412.27,17389.0,412.87,412.87,411.22,412.27,17389.0
2024-03-12 12:30:00,412.08,413.82,411.86,413.38,16517.0,412.08,413.82,411.86,413.38,16517.0
2024-03-12 13:00:00,413.45,413.8,412.87,413.8,13652.0,413.45,413.8,412.87,413.8,13652.0
2024-03-12 13:30:00,413.51,414.1,413.43,413.83,10460.0,413.51,414.1,413.43,413.83,10460.0
2024-03-12 14:00:00,413.77,415.32,413.48,415.32,10366.0,413.77,415.32,413.48,415.32,10366.0
2024-03-12 14:30:00,415.27,416.11,414.89,415.74,14688.0,415.27,416.11,414.89,415.74,14688.0
2024-03-12 15:00:00,415.7,415.81,414.35,414.39,18238.0,415.7,415.81,414.35,414.39,18238.0
2024-03-12 15:30:00,414.46,414.85,412.23,412.3,62553.0,414.46,414.85,412.23,412.3,62553.0
2024-03-13 09:30:00,414.46,415.92,411.32,411.78,28656.0,414.46,415.92,411.32,411.78,28656.0
2024-03-13 10:00:00,411.8,413.86,410.39,413.84,26287.0,411.8,413.86,410.39,413.84,26287.0
2024-03-13 10:30:00,413.52,414.43,413.35,413.84,15838.0,413.52,414.43,413.35,413.84,15838.0
2024-03-13 11:00:00,414.08,414.08,411.62,411.79,20564.0,414.08,414.08,411.62,411.79,20564.0
2024-03-13 11:30:00,411.82,414.66,411.81,413.76,20761.0,411.82,414.66,411.81,413.76,20761.0
2024-03-13 12:00:00,413.76,415.5,413.7,415.42,12724.0,413.76,415.5,413.7,415.42,12724.0
2024-03-13 12:30:00,415.23,415.23,414.32,414.36,10104.0,415.23,415.23,414.32,414.36,10104.0
2024-03-13 13:00:00,414.11,414.94,413.21,414.0,11018.0,414.11,414.94,413.21,414.0,11018.0
2024-03-13 13:30:00,413.82,413.99,413.04,413.2,8407.0,413.82,413.99,413.04,413.2,8407.0
2024-03-13 14:00:00,413.08,413.37,412.71,412.87,18669.0,413.08,413.37,412.71,412.87,18669.0
2024-03-13 14:30:00,412.86,414.08,412.86,413.48,13388.0,412.86,414.08,412.86,413.48,13388.0
2024-03-13 15:00:00,413.44,413.53,410.82,411.1,21190.0,413.44,413.53,410.82,411.1,21190.0
2024-03-13 15:30:00,411.48,413.37,411.3,413.27,42390.0,411.48,413.37,411.3,413.27,42390.0
2024-03-14 09:30:00,414.02,414.98,409.11,410.19,34584.0,414.02,414.98,409.11,410.19,34584.0
2024-03-14 10:00:00,410.05,410.43,408.61,409.4,22902.0,410.05,410.43,408.61,409.4,22902.0
2024-03-14 10:30:00,409.71,411.06,409.68,410.67,24120.0,409.71,411.06,409.68,410.67,24120.0
2024-03-14 11:00:00,410.8,412.27,410.54,411.11,12034.0,410.8,412.27,410.54,411.11,12034.0
2024-03-14 11:30:00,411.25,412.81,411.25,412.55,9122.0,411.25,412.81,411.25,412.55,9122.0
2024-03-14 12:00:00,412.47,412.47,411.14,411.76,6675.0,412.47,412.47,411.14,411.76,6675.0
2024-03-14 12:30:00,411.84,411.84,409.92,409.96,10143.0,411.84,411.84,409.92,409.96,10143.0
2024-03-14 13:00:00,409.96,410.39,408.04,408.2,51823.0,409.96,410.39,408.04,408.2,51823.0
2024-03-14 13:30:00,408.22,409.77,408.1,409.52,15081.0,408.22,409.77,408.1,409.52,15081.0
2024-03-14 14:00:00,409.75,410.17,409.01,409.36,19842.0,409.75,410.17,409.01,409.36,19842.0
2024-03-14 14:30:00,409.21,409.23,408.34,408.64,12604.0,409.21,409.23,408.34,408.64,12604.0
2024-03-14 15:00:00,408.51,409.06,407.08,407.7,33312.0,408.51,409.06,407.08,407.7,33312.0
2024-03-14 15:30:00,407.69,409.03,407.1,408.82,119783.0,407.69,409.03,407.1,408.82,119783.0
2024-03-15 09:30:00,410.47,411.64,409.17,410.26,319034.0,410.47,411.64,409.17,410.26,319034.0
2024-03-15 10:00:00,410.11,411.26,409.24,409.57,15611.0,410.11,411.26,409.24,409.57,15611.0
2024-03-15 10:30:00,409.46,409.47,408.22,409.09,18580.0,409.46,409.47,408.22,409.09,18580.0
2024-03-15 11:00:00,409.23,410.0,408.65,409.17,13792.0,409.23,410.0,408.65,409.17,13792.0
2024-03-15 11:30:00,409.0,409.41,407.33,407.68,7468.0,409.0,409.41,407.33,407.68,7468.0
2024-03-15 12:00:00,407.55,408.74,407.43,408.08,8989.0,407.55,408.74,407.43,408.08,8989.0
2024-03-15 12:30:00,408.08,408.83,407.77,408.25,7537.0,408.08,408.83,407.77,408.25,7537.0
2024-03-15 13:00:00,408.09,408.73,407.86,408.28,8459.0,408.09,408.73,407.86,408.28,8459.0
2024-03-15 13:30:00,408.48,408.7,406.97,408.16,16820.0,408.48,408.7,406.97,408.16,16820.0
2024-03-15 14:00:00,407.89,408.01,406.98,407.5,11349.0,407.89,408.01,406.98,407.5,11349.0
2024-03-15 14:30:00,407.61,409.16,407.5,408.99,10133.0,407.61,409.16,407.5,408.99,10133.0
2024-03-15 15:00:00,408.89,409.29,408.76,408.85,16596.0,408.89,409.29,408.76,408.85,16596.0
2024-03-15 15:30:00,408.88,408.9,407.11,407.69,92854.0,408.88,408.9,407.11,407.69,92854.0
2024-03-18 09:30:00,410.49,411.0,409.24,410.67,54248.0,410.49,411.0,409.24,410.67,54248.0
2024-03-18 10:00:00,410.67,414.01,410.34,413.32,25712.0,410.67,414.01,410.34,413.32,25712.0
2024-03-18 10:30:00,413.43,414.52,413.23,414.1,24734.0,413.43,414.52,413.23,414.1,24734.0
2024-03-18 11:00:00,414.3,415.5,413.95,415.0,18726.0,414.3,415.5,413.95,415.0,18726.0
2024-03-18 11:30:00,415.05,415.05,413.32,413.75,9336.0,415.05,415.05,413.32,413.75,9336.0
2024-03-18 12:00:00,413.48,414.43,412.95,413.75,12308.0,413.48,414.43,412.95,413.75,12308.0
2024-03-18 12:30:00,413.67,413.78,412.67,413.37,10791.0,413.67,413.78,412.67,413.37,10791.0
2024-03-18 13:00:00,413.53,414.09,413.09,413.85,15411.0,413.53,414.09,413.09,413.85,15411.0
2024-03-18 13:30:00,413.82,414.06,413.21,413.85,10034.0,413.82,414.06,413.21,413.85,10034.0
2024-03-18 14:00:00,413.67,414.3,413.57,414.12,8538.0,413.67,414.3,413.57,414.12,8538.0
2024-03-18 14:30:00,413.98,414.33,413.27,413.89,13397.0,413.98,414.33,413.27,413.89,13397.0
2024-03-18 15:00:00,413.85,414.1,413.29,413.67,23435.0,413.85,414.1,413.29,413.67,23435.0
2024-03-18 15:30:00,413.31,413.35,410.96,411.38,48476.0,413.31,413.35,410.96,411.38,48476.0
2024-03-19 09:30:00,412.51,414.29,411.1,413.38,19067.0,412.51,414.29,411.1,413.38,19067.0
2024-03-19 10:00:00,413.05,413.99,412.04,413.15,12652.0,413.05,413.99,412.04,413.15,12652.0
2024-03-19 10:30:00,412.97,413.95,412.72,413.58,12417.0,412.97,413.95,412.72,413.58,12417.0
2024-03-19 11:00:00,413.47,414.06,412.64,413.21,20098.0,413.47,414.06,412.64,413.21,20098.0
2024-03-19 11:30:00,413.21,413.38,412.26,412.68,17074.0,413.21,413.38,412.26,412.68,17074.0
2024-03-19 12:00:00,412.51,412.96,411.94,412.53,12507.0,412.51,412.96,411.94,412.53,12507.0
2024-03-19 12:30:00,412.88,413.8,412.75,413.69,16027.0,412.88,413.8,412.75,413.69,16027.0
2024-03-19 13:00:00,413.82,414.21,413.38,414.21,9000.0,413.82,414.21,413.38,414.21,9000.0
2024-03-19 13:30:00,414.21,414.86,414.2,414.49,11256.0,414.21,414.86,414.2,414.49,11256.0
2024-03-19 14:00:00,414.37,415.07,414.22,414.61,10550.0,414.37,415.07,414.22,414.61,10550.0
2024-03-19 14:30:00,414.71,415.45,414.64,414.64,13476.0,414.71,415.45,414.64,414.64,13476.0
2024-03-19 15:00:00,414.66,414.77,413.69,414.22,18036.0,414.66,414.77,413.69,414.22,18036.0
2024-03-19 15:30:00,414.4,415.7,414.29,414.93,54145.0,414.4,415.7,414.29,414.93,54145.0
2024-03-20 09:30:00,414.33,414.51,410.11,410.49,27265.0,414.33,414.51,410.11,410.49,27265.0
2024-03-20 10:00:00,410.52,411.98,409.02,411.85,24116.0,410.52,411.98,409.02,411.85,24116.0
2024-03-20 10:30:00,411.95,412.16,410.21,411.02,12245.0,411.95,412.16,410.21,411.02,12245.0
2024-03-20 11:00:00,411.23,413.09,411.1,412.81,22641.0,411.23,413.09,411.1,412.81,22641.0
2024-03-20 11:30:00,413.18,413.54,412.14,413.25,16631.0,413.18,413.54,412.14,413.25,16631.0
2024-03-20 12:00:00,413.0,413.76,412.33,412.56,16130.0,413.0,413.76,412.33,412.56,16130.0
2024-03-20 12:30:00,412.33,413.44,411.57,412.74,28737.0,412.33,413.44,411.57,412.74,28737.0
2024-03-20 13:00:00,412.84,412.84,412.11,412.46,7400.0,412.84,412.84,412.11,412.46,7400.0
2024-03-20 13:30:00,412.28,413.07,412.26,412.59,3583.0,412.28,413.07,412.26,412.59,3583.0
2024-03-20 14:00:00,412.7,414.29,411.97,412.05,28920.0,412.7,414.29,411.97,412.05,28920.0
2024-03-20 14:30:00,412.18,413.21,410.52,413.02,21475.0,412.18,413.21,410.52,413.02,21475.0
2024-03-20 15:00:00,413.2,413.44,412.1,412.16,26109.0,413.2,413.44,412.1,412.16,26109.0
2024-03-20 15:30:00,412.18,412.29,410.82,412.07,64691.0,412.18,412.29,410.82,412.07,64691.0
2024-03-21 09:30:00,415.61,418.67,414.83,416.02,27537.0,415.61,418.67,414.83,416.02,27537.0
2024-03-21 10:00:00,415.55,416.06,414.0,415.77,15255.0,415.55,416.06,414.0,415.77,15255.0
2024-03-21 10:30:00,415.54,417.72,415.03,417.52,33684.0,415.54,417.72,415.03,417.52,33684.0
2024-03-21 11:00:00,417.73,418.48,416.95,417.95,23449.0,417.73,418.48,416.95,417.95,23449.0
2024-03-21 11:30:00,418.17,419.26,418.06,418.92,18317.0,418.17,419.26,418.06,418.92,18317.0
2024-03-21 12:00:00,418.87,419.04,418.27,418.86,9180.0,418.87,419.04,418.27,418.86,9180.0
2024-03-21 12:30:00,418.89,419.03,417.09,417.09,14759.0,418.89,419.03,417.09,417.09,14759.0
2024-03-21 13:00:00,416.8,417.7,416.0,417.49,30958.0,416.8,417.7,416.0,417.49,30958.0
2024-03-21 13:30:00,417.31,418.02,416.92,418.01,10662.0,417.31,418.02,416.92,418.01,10662.0
2024-03-21 14:00:00,418.02,418.1,417.13,417.69,9039.0,418.02,418.1,417.13,417.69,9039.0
2024-03-21 14:30:00,417.88,417.88,416.68,417.34,17967.0,417.88,417.88,416.68,417.34,17967.0
2024-03-21 15:00:00,417.3,417.8,416.5,416.87,25852.0,417.3,417.8,416.5,416.87,25852.0
2024-03-21 15:30:00,417.05,417.42,415.29,415.71,70075.0,417.05,417.42,415.29,415.71,70075.0
2024-03-22 09:30:00,417.75,417.75,415.17,416.7,30622.0,417.75,417.75,415.17,416.7,30622.0
2024-03-22 10:00:00,416.44,416.92,413.76,414.49,27959.0,416.44,416.92,413.76,414.49,27959.0
2024-03-22 10:30:00,414.5,414.5,412.2,412.2,14950.0,414.5,414.5,412.2,412.2,14950.0
2024-03-22 11:00:00,412.31,413.1,412.19,412.88,16828.0,412.31,413.1,412.19,412.88,16828.0
2024-03-22 11:30:00,412.53,413.26,412.27,413.04,13831.0,412.53,413.26,412.27,413.04,13831.0
2024-03-22 12:00:00,413.02,413.99,412.74,413.53,27310.0,413.02,413.99,412.74,413.53,27310.0
2024-03-22 12:30:00,413.38,413.93,413.3,413.42,9789.0,413.38,413.93,413.3,413.42,9789.0
2024-03-22 13:00:00,413.46,413.76,413.35,413.47,5784.0,413.46,413.76,413.35,413.47,5784.0
2024-03-22 13:30:00,413.92,415.18,413.84,415.11,16740.0,413.92,415.18,413.84,415.11,16740.0
2024-03-22 14:00:00,414.74,415.49,414.49,415.1,17125.0,414.74,415.49,414.49,415.1,17125.0
2024-03-22 14:30:00,415.09,415.18,414.82,415.09,13425.0,415.09,415.18,414.82,415.09,13425.0
2024-03-22 15:00:00,415.18,415.64,414.85,415.48,12910.0,415.18,415.64,414.85,415.48,12910.0
2024-03-22 15:30:00,415.57,416.86,415.12,415.66,60054.0,415.57,416.86,415.12,415.66,60054.0
2024-03-25 09:30:00,415.66,417.91,414.96,417.7,32874.0,415.66,417.91,414.96,417.7,32874.0
2024-03-25 10:00:00,417.91,418.28,416.07,416.33,20706.0,417.91,418.28,416.07,416.33,20706.0
2024-03-25 10:30:00,416.31,416.8,415.73,416.74,14680.0,416.31,416.8,415.73,416.74,14680.0
2024-03-25 11:00:00,416.71,416.93,415.4,415.72,12332.0,416.71,416.93,415.4,415.72,12332.0
2024-03-25 11:30:00,415.9,417.11,415.9,416.79,10434.0,415.9,417.11,415.9,416.79,10434.0
2024-03-25 12:00:00,417.07,417.46,416.4,417.27,21577.0,417.07,417.46,416.4,417.27,21577.0
2024-03-25 12:30:00,417.27,417.81,416.91,417.57,17009.0,417.27,417.81,416.91,417.57,17009.0
2024-03-25 13:00:00,417.34,417.53,417.05,417.16,11120.0,417.34,417.53,417.05,417.16,11120.0
2024-03-25 13:30:00,417.15,418.0,417.14,417.41,13391.0,417.15,418.0,417.14,417.41,13391.0
2024-03-25 14:00:00,417.43,417.64,417.17,417.29,12148.0,417.43,417.64,417.17,417.29,12148.0
2024-03-25 14:30:00,417.25,418.01,417.06,418.01,9461.0,417.25,418.01,417.06,418.01,9461.0
2024-03-25 15:00:00,417.96,418.07,416.34,416.35,9537.0,417.96,418.07,416.34,416.35,9537.0
2024-03-25 15:30:00,416.29,416.78,415.84,416.03,47943.0,416.29,416.78,415.84,416.03,47943.0
2024-03-26 09:30:00,417.38,417.87,415.47,416.0,30948.0,417.38,417.87,415.47,416.0,30948.0
2024-03-26 10:00:00,416.0,416.21,414.87,415.28,11044.0,416.0,416.21,414.87,415.28,11044.0
2024-03-26 10:30:00,415.14,416.69,414.86,415.94,21547.0,415.14,416.69,414.86,415.94,21547.0
2024-03-26 11:00:00,416.01,417.14,415.86,417.1,12334.0,416.01,417.14,415.86,417.1,12334.0
2024-03-26 11:30:00,417.1,418.6,417.08,417.88,24132.0,417.1,418.6,417.08,417.88,24132.0
2024-03-26 12:00:00,417.6,417.78,417.2,417.33,6707.0,417.6,417.78,417.2,417.33,6707.0
2024-03-26 12:30:00,417.42,417.8,417.21,417.8,13578.0,417.42,417.8,417.21,417.8,13578.0
2024-03-26 13:00:00,417.79,418.5,417.4,418.37,14139.0,417.79,418.5,417.4,418.37,14139.0
2024-03-26 13:30:00,418.19,419.03,417.56,417.56,48667.0,418.19,419.03,417.56,417.56,48667.0
2024-03-26 14:00:00,417.26,417.71,416.59,416.97,19619.0,417.26,417.71,416.59,416.97,19619.0
2024-03-26 14:30:00,417.0,417.27,416.62,417.21,19177.0,417.0,417.27,416.62,417.21,19177.0
2024-03-26 15:00:00,417.43,419.55,417.29,418.91,63014.0,417.43,419.55,417.29,418.91,63014.0
2024-03-26 15:30:00,418.91,419.4,418.04,418.9,81567.0,418.91,419.4,418.04,418.9,81567.0
2024-03-27 09:30:00,420.3,420.42,416.08,417.62,37362.0,420.3,420.42,416.08,417.62,37362.0
2024-03-27 10:00:00,417.3,417.3,412.68,412.91,31901.0,417.3,417.3,412.68,412.91,31901.0
2024-03-27 10:30:00,412.96,415.23,412.65,414.96,16022.0,412.96,415.23,412.65,414.96,16022.0
2024-03-27 11:00:00,415.07,415.13,413.72,414.81,22288.0,415.07,415.13,413.72,414.81,22288.0
2024-03-27 11:30:00,414.85,416.08,414.15,415.88,25574.0,414.85,416.08,414.15,415.88,25574.0
2024-03-27 12:00:00,415.64,416.94,415.01,416.05,9934.0,415.64,416.94,415.01,416.05,9934.0
2024-03-27 12:30:00,416.04,416.42,415.42,415.67,9679.0,416.04,416.42,415.42,415.67,9679.0
2024-03-27 13:00:00,415.68,416.13,415.32,415.36,10872.0,415.68,416.13,415.32,415.36,10872.0
2024-03-27 13:30:00,415.36,416.0,415.21,415.69,21998.0,415.36,416.0,415.21,415.69,21998.0
2024-03-27 14:00:00,415.46,417.33,415.46,417.33,24858.0,415.46,417.33,415.46,417.33,24858.0
2024-03-27 14:30:00,416.89,416.93,415.29,416.44,21467.0,416.89,416.93,415.29,416.44,21467.0
2024-03-27 15:00:00,416.38,416.89,415.55,416.74,18870.0,416.38,416.89,415.55,416.74,18870.0
2024-03-27 15:30:00,416.52,417.96,416.52,417.5,83542.0,416.52,417.96,416.52,417.5,83542.0
2024-03-28 09:30:00,419.48,419.48,415.06,418.16,44627.0,419.48,419.48,415.06,418.16,44627.0
2024-03-28 10:00:00,418.39,420.49,418.39,419.17,38655.0,418.39,420.49,418.39,419.17,38655.0
2024-03-28 10:30:00,419.25,420.67,419.08,419.92,39780.0,419.25,420.67,419.08,419.92,39780.0
2024-03-28 11:00:00,420.11,420.43,419.52,420.43,14977.0,420.11,420.43,419.52,420.43,14977.0
2024-03-28 11:30:00,420.42,420.46,418.85,419.91,18263.0,420.42,420.46,418.85,419.91,18263.0
2024-03-28 12:00:00,419.91,420.23,418.9,419.28,16847.0,419.91,420.23,418.9,419.28,16847.0
2024-03-28 12:30:00,419.59,419.59,417.8,418.49,11108.0,419.59,419.59,417.8,418.49,11108.0
2024-03-28 13:00:00,418.35,419.34,418.18,418.92,33926.0,418.35,419.34,418.18,418.92,33926.0
2024-03-28 13:30:00,418.93,418.94,416.87,417.71,29898.0,418.93,418.94,416.87,417.71,29898.0
2024-03-28 14:00:00,417.45,417.82,417.07,417.41,20932.0,417.45,417.82,417.07,417.41,20932.0
2024-03-28 14:30:00,417.3,419.6,417.0,419.24,31053.0,417.3,419.6,417.0,419.24,31053.0
2024-03-28 15:00:00,419.5,419.95,418.32,418.92,51465.0,419.5,419.95,418.32,418.92,51465.0
2024-03-28 15:30:00,418.78,419.05,417.47,418.34,55626.0,418.78,419.05,417.47,418.34,55626.0
2024-04-01 09:30:00,420.43,420.75,415.68,417.51,35382.0,420.43,420.75,415.68,417.51,35382.0
2024-04-01 10:00:00,417.88,418.03,415.26,417.12,22836.0,417.88,418.03,415.26,417.12,22836.0
2024-04-01 10:30:00,417.12,418.04,416.59,417.17,19158.0,417.12,418.04,416.59,417.17,19158.0
2024-04-01 11:00:00,416.78,417.23,415.89,416.68,15753.0,416.78,417.23,415.89,416.68,15753.0
2024-04-01 11:30:00,416.71,417.22,414.88,414.93,12171.0,416.71,417.22,414.88,414.93,12171.0
2024-04-01 12:00:00,414.93,416.37,414.74,416.16,13689.0,414.93,416.37,414.74,416.16,13689.0
2024-04-01 12:30:00,416.02,417.01,415.83,416.48,10181.0,416.02,417.01,415.83,416.48,10181.0
2024-04-01 13:00:00,417.0,419.09,416.47,419.09,18855.0,417.0,419.09,416.47,419.09,18855.0
2024-04-01 13:30:00,418.87,418.91,417.62,418.65,13863.0,418.87,418.91,417.62,418.65,13863.0
2024-04-01 14:00:00,418.86,419.02,418.11,418.11,8667.0,418.86,419.02,418.11,418.11,8667.0
2024-04-01 14:30:00,418.26,418.91,417.8,418.71,23234.0,418.26,418.91,417.8,418.71,23234.0
2024-04-01 15:00:00,418.78,419.65,418.47,419.44,21682.0,418.78,419.65,418.47,419.44,21682.0
2024-04-01 15:30:00,419.57,421.45,419.25,420.51,71754.0,419.57,421.45,419.25,420.51,71754.0
2024-04-02 09:30:00,419.0,420.87,412.71,413.25,59855.0,419.0,420.87,412.71,413.25,59855.0
2024-04-02 10:00:00,413.25,413.43,410.21,410.24,27700.0,413.25,413.43,410.21,410.24,27700.0
2024-04-02 10:30:00,410.0,411.06,409.37,410.03,19549.0,410.0,411.06,409.37,410.03,19549.0
2024-04-02 11:00:00,410.02,410.72,409.66,409.99,8158.0,410.02,410.72,409.66,409.99,8158.0
2024-04-02 11:30:00,410.0,410.14,408.29,408.81,21376.0,410.0,410.14,408.29,408.81,21376.0
2024-04-02 12:00:00,408.79,409.72,408.57,409.31,9907.0,408.79,409.72,408.57,409.31,9907.0
2024-04-02 12:30:00,409.13,410.07,408.92,409.53,9429.0,409.13,410.07,408.92,409.53,9429.0
2024-04-02 13:00:00,409.59,410.02,408.81,408.81,13980.0,409.59,410.02,408.81,408.81,13980.0
2024-04-02 13:30:00,408.69,409.39,407.43,407.43,43468.0,408.69,409.39,407.43,407.43,43468.0
2024-04-02 14:00:00,407.9,408.05,407.33,407.59,40358.0,407.9,408.05,407.33,407.59,40358.0
2024-04-02 14:30:00,407.46,408.73,406.73,408.06,20533.0,407.46,408.73,406.73,408.06,20533.0
2024-04-02 15:00:00,408.13,409.1,407.49,408.78,11146.0,408.13,409.1,407.49,408.78,11146.0
2024-04-02 15:30:00,408.94,409.78,408.78,409.42,44196.0,408.94,409.78,408.78,409.42,44196.0
2024-04-03 09:30:00,409.56,413.27,409.26,411.72,47130.0,409.56,413.27,409.26,411.72,47130.0
2024-04-03 10:00:00,413.21,414.86,413.17,414.1,20834.0,413.21,414.86,413.17,414.1,20834.0
2024-04-03 10:30:00,414.4,414.96,413.09,413.09,31328.0,414.4,414.96,413.09,413.09,31328.0
2024-04-03 11:00:00,413.07,413.18,411.33,411.75,14501.0,413.07,413.18,411.33,411.75,14501.0
2024-04-03 11:30:00,411.75,411.77,410.3,410.4,9793.0,411.75,411.77,410.3,410.4,9793.0
2024-04-03 12:00:00,410.49,411.46,410.04,411.26,12625.0,410.49,411.46,410.04,411.26,12625.0
2024-04-03 12:30:00,411.12,411.52,410.29,410.63,8487.0,411.12,411.52,410.29,410.63,8487.0
2024-04-03 13:00:00,410.38,411.78,409.51,411.45,10638.0,410.38,411.78,409.51,411.45,10638.0
2024-04-03 13:30:00,411.33,411.4,410.47,410.64,8273.0,411.33,411.4,410.47,410.64,8273.0
2024-04-03 14:00:00,410.69,411.25,410.42,410.55,6773.0,410.69,411.25,410.42,410.55,6773.0
2024-04-03 14:30:00,410.55,411.42,410.0,410.34,12664.0,410.55,411.42,410.0,410.34,12664.0
2024-04-03 15:00:00,410.07,410.22,408.24,408.82,12115.0,410.07,410.22,408.24,408.82,12115.0
2024-04-03 15:30:00,408.79,410.45,408.51,408.87,51600.0,408.79,410.45,408.51,408.87,51600.0
2024-04-04 09:30:00,412.64,412.64,409.31,409.49,28911.0,412.64,412.64,409.31,409.49,28911.0
2024-04-04 10:00:00,409.69,410.56,408.43,408.81,13824.0,409.69,410.56,408.43,408.81,13824.0
2024-04-04 10:30:00,408.86,409.18,408.08,408.35,33026.0,408.86,409.18,408.08,408.35,33026.0
2024-04-04 11:00:00,408.63,410.68,408.34,410.54,13164.0,408.63,410.68,408.34,410.54,13164.0
2024-04-04 11:30:00,410.55,410.55,409.33,409.63,12933.0,410.55,410.55,409.33,409.63,12933.0
2024-04-04 12:00:00,409.25,409.6,408.3,408.54,25018.0,409.25,409.6,408.3,408.54,25018.0
2024-04-04 12:30:00,408.55,409.96,408.25,409.24,32508.0,408.55,409.96,408.25,409.24,32508.0
2024-04-04 13:00:00,409.39,409.95,408.75,409.95,9679.0,409.39,409.95,408.75,409.95,9679.0
2024-04-04 13:30:00,410.05,410.34,409.29,410.19,18638.0,410.05,410.34,409.29,410.19,18638.0
2024-04-04 14:00:00,410.19,410.19,408.1,408.35,28503.0,410.19,410.19,408.1,408.35,28503.0
2024-04-04 14:30:00,408.34,408.92,406.39,407.12,37536.0,408.34,408.92,406.39,407.12,37536.0
2024-04-04 15:00:00,406.95,408.26,406.78,407.25,24940.0,406.95,408.26,406.78,407.25,24940.0
2024-04-04 15:30:00,407.27,407.33,403.15,403.75,72379.0,407.27,407.33,403.15,403.75,72379.0
2024-04-05 09:30:00,404.29,405.64,400.83,404.52,48315.0,404.29,405.64,400.83,404.52,48315.0
2024-04-05 10:00:00,405.24,406.84,404.5,405.09,13691.0,405.24,406.84,404.5,405.09,13691.0
2024-04-05 10:30:00,404.89,406.51,404.39,406.51,8133.0,404.89,406.51,404.39,406.51,8133.0
2024-04-05 11:00:00,406.35,406.43,405.19,405.59,23781.0,406.35,406.43,405.19,405.59,23781.0
2024-04-05 11:30:00,406.0,408.0,405.57,407.76,7417.0,406.0,408.0,405.57,407.76,7417.0
2024-04-05 12:00:00,407.69,408.27,407.52,407.79,12658.0,407.69,408.27,407.52,407.79,12658.0
2024-04-05 12:30:00,407.82,409.47,407.35,409.47,10958.0,407.82,409.47,407.35,409.47,10958.0
2024-04-05 13:00:00,409.09,409.48,408.7,409.05,11554.0,409.09,409.48,408.7,409.05,11554.0
2024-04-05 13:30:00,409.01,409.67,408.4,408.67,11727.0,409.01,409.67,408.4,408.67,11727.0
2024-04-05 14:00:00,408.71,409.93,408.25,408.72,9556.0,408.71,409.93,408.25,408.72,9556.0
2024-04-05 14:30:00,408.67,409.08,406.88,407.18,19193.0,408.67,409.08,406.88,407.18,19193.0
2024-04-05 15:00:00,407.69,408.09,406.91,407.13,8147.0,407.69,408.09,406.91,407.13,8147.0
2024-04-05 15:30:00,407.17,408.34,406.39,406.48,53048.0,407.17,408.34,406.39,406.48,53048.0
2024-04-08 09:30:00,403.45,404.6,399.0,404.14,60219.0,403.45,404.6,399.0,404.14,60219.0
2024-04-08 10:00:00,403.71,403.8,402.4,402.58,34920.0,403.71,403.8,402.4,402.58,34920.0
2024-04-08 10:30:00,402.8,404.46,402.8,404.15,27274.0,402.8,404.46,402.8,404.15,27274.0
2024-04-08 11:00:00,404.18,404.35,402.22,403.48,23425.0,404.18,404.35,402.22,403.48,23425.0
2024-04-08 11:30:00,403.39,403.71,401.8,402.24,11178.0,403.39,403.71,401.8,402.24,11178.0
2024-04-08 12:00:00,402.14,403.05,401.84,402.91,10560.0,402.14,403.05,401.84,402.91,10560.0
2024-04-08 12:30:00,402.76,403.62,402.69,403.48,11124.0,402.76,403.62,402.69,403.48,11124.0
2024-04-08 13:00:00,403.39,404.0,403.15,404.0,10535.0,403.39,404.0,403.15,404.0,10535.0
2024-04-08 13:30:00,404.05,404.05,402.9,403.65,19412.0,404.05,404.05,402.9,403.65,19412.0
2024-04-08 14:00:00,404.1,404.19,403.67,404.19,6949.0,404.1,404.19,403.67,404.19,6949.0
2024-04-08 14:30:00,404.02,404.02,403.31,403.35,5971.0,404.02,404.02,403.31,403.35,5971.0
2024-04-08 15:00:00,403.43,403.55,402.85,403.18,19215.0,403.43,403.55,402.85,403.18,19215.0
2024-04-08 15:30:00,403.44,404.23,402.87,404.23,43111.0,403.44,404.23,402.87,404.23,43111.0
2024-04-09 09:30:00,406.0,406.45,401.34,401.9,29233.0,406.0,406.45,401.34,401.9,29233.0
2024-04-09 10:00:00,401.8,402.23,400.0,401.42,25363.0,401.8,402.23,400.0,401.42,25363.0
2024-04-09 10:30:00,401.53,401.53,399.3,401.44,26426.0,401.53,401.53,399.3,401.44,26426.0
2024-04-09 11:00:00,401.44,401.8,400.44,400.56,16219.0,401.44,401.8,400.44,400.56,16219.0
2024-04-09 11:30:00,400.51,400.9,399.65,399.85,9045.0,400.51,400.9,399.65,399.85,9045.0
2024-04-09 12:00:00,399.77,400.58,399.53,400.16,7565.0,399.77,400.58,399.53,400.16,7565.0
2024-04-09 12:30:00,400.25,401.17,399.93,400.01,12888.0,400.25,401.17,399.93,400.01,12888.0
2024-04-09 13:00:00,400.02,401.5,399.68,400.8,10869.0,400.02,401.5,399.68,400.8,10869.0
2024-04-09 13:30:00,400.49,401.4,400.27,400.41,7465.0,400.49,401.4,400.27,400.41,7465.0
2024-04-09 14:00:00,400.36,402.3,400.13,402.13,12243.0,400.36,402.3,400.13,402.13,12243.0
2024-04-09 14:30:00,402.15,402.87,401.81,401.97,13065.0,402.15,402.87,401.81,401.97,13065.0
2024-04-09 15:00:00,401.69,403.88,401.68,403.64,18587.0,401.69,403.88,401.68,403.64,18587.0
2024-04-09 15:30:00,404.02,404.74,403.68,404.48,75081.0,404.02,404.74,403.68,404.48,75081.0
2024-04-10 09:30:00,400.47,401.0,397.0,397.69,48920.0,400.47,401.0,397.0,397.69,48920.0
2024-04-10 10:00:00,397.79,398.06,396.84,397.24,20291.0,397.79,398.06,396.84,397.24,20291.0
2024-04-10 10:30:00,397.25,398.37,396.14,396.31,27475.0,397.25,398.37,396.14,396.31,27475.0
2024-04-10 11:00:00,396.12,396.51,395.52,395.65,28358.0,396.12,396.51,395.52,395.65,28358.0
2024-04-10 11:30:00,395.53,396.2,395.19,395.97,14528.0,395.53,396.2,395.19,395.97,14528.0
2024-04-10 12:00:00,395.9,396.73,395.69,396.53,14851.0,395.9,396.73,395.69,396.53,14851.0
2024-04-10 12:30:00,396.5,397.22,396.33,396.47,21732.0,396.5,397.22,396.33,396.47,21732.0
2024-04-10 13:00:00,396.61,396.77,395.34,396.09,20482.0,396.61,396.77,395.34,396.09,20482.0
2024-04-10 13:30:00,395.7,396.39,394.81,395.58,16249.0,395.7,396.39,394.81,395.58,16249.0
2024-04-10 14:00:00,395.73,396.52,395.32,395.74,13214.0,395.73,396.52,395.32,395.74,13214.0
2024-04-10 14:30:00,395.52,397.0,395.32,396.54,27740.0,395.52,397.0,395.32,396.54,27740.0
2024-04-10 15:00:00,396.51,398.9,396.37,398.3,34235.0,396.51,398.9,396.37,398.3,34235.0
2024-04-10 15:30:00,397.96,398.39,396.7,397.51,79113.0,397.96,398.39,396.7,397.51,79113.0
2024-04-11 09:30:00,404.3,404.69,400.01,402.1,74906.0,404.3,404.69,400.01,402.1,74906.0
2024-04-11 10:00:00,402.06,402.31,400.12,401.46,40300.0,402.06,402.31,400.12,401.46,40300.0
2024-04-11 10:30:00,401.37,402.12,401.08,401.41,31682.0,401.37,402.12,401.08,401.41,31682.0
2024-04-11 11:00:00,401.41,401.64,399.75,400.04,59658.0,401.41,401.64,399.75,400.04,59658.0
2024-04-11 11:30:00,400.04,401.25,399.73,400.13,26332.0,400.04,401.25,399.73,400.13,26332.0
2024-04-11 12:00:00,399.96,400.38,399.67,400.1,16340.0,399.96,400.38,399.67,400.1,16340.0
2024-04-11 12:30:00,399.89,400.07,399.07,399.07,16026.0,399.89,400.07,399.07,399.07,16026.0
2024-04-11 13:00:00,399.24,401.37,398.85,401.03,11735.0,399.24,401.37,398.85,401.03,11735.0
2024-04-11 13:30:00,401.04,402.38,400.85,402.34,14550.0,401.04,402.38,400.85,402.34,14550.0
2024-04-11 14:00:00,402.14,403.22,401.96,402.99,36130.0,402.14,403.22,401.96,402.99,36130.0
2024-04-11 14:30:00,402.84,403.32,401.93,402.03,24048.0,402.84,403.32,401.93,402.03,24048.0
2024-04-11 15:00:00,401.84,402.61,401.5,401.85,12893.0,401.84,402.61,401.5,401.85,12893.0
2024-04-11 15:30:00,401.81,401.95,399.42,400.31,80343.0,401.81,401.95,399.42,400.31,80343.0
2024-04-12 09:30:00,396.57,399.91,395.8,399.91,37766.0,396.57,399.91,395.8,399.91,37766.0
2024-04-12 10:00:00,399.65,400.14,398.58,399.73,9565.0,399.65,400.14,398.58,399.73,9565.0
2024-04-12 10:30:00,399.45,399.55,397.56,397.56,23545.0,399.45,399.55,397.56,397.56,23545.0
2024-04-12 11:00:00,397.56,398.78,397.55,398.42,24060.0,397.56,398.78,397.55,398.42,24060.0
2024-04-12 11:30:00,398.34,398.55,397.3,397.82,11921.0,398.34,398.55,397.3,397.82,11921.0
2024-04-12 12:00:00,397.67,397.78,396.31,396.31,15232.0,397.67,397.78,396.31,396.31,15232.0
2024-04-12 12:30:00,396.14,396.36,395.3,395.4,31305.0,396.14,396.36,395.3,395.4,31305.0
2024-04-12 13:00:00,395.41,395.82,395.01,395.05,16356.0,395.41,395.82,395.01,395.05,16356.0
2024-04-12 13:30:00,395.02,396.01,394.42,395.19,28859.0,395.02,396.01,394.42,395.19,28859.0
2024-04-12 14:00:00,395.05,395.55,394.47,395.13,17492.0,395.05,395.55,394.47,395.13,17492.0
2024-04-12 14:30:00,395.09,395.16,394.06,394.71,23337.0,395.09,395.16,394.06,394.71,23337.0
2024-04-12 15:00:00,394.66,395.15,393.8,393.81,30086.0,394.66,395.15,393.8,393.81,30086.0
2024-04-12 15:30:00,394.06,396.88,393.76,396.7,116069.0,394.06,396.88,393.76,396.7,116069.0
2024-04-15 09:30:00,400.0,402.49,398.75,402.43,65070.0,400.0,402.49,398.75,402.43,65070.0
2024-04-15 10:00:00,402.11,402.25,399.49,400.14,31416.0,402.11,402.25,399.49,400.14,31416.0
2024-04-15 10:30:00,400.46,400.87,399.31,399.45,41281.0,400.46,400.87,399.31,399.45,41281.0
2024-04-15 11:00:00,399.45,400.72,399.4,400.57,19138.0,399.45,400.72,399.4,400.57,19138.0
2024-04-15 11:30:00,400.61,400.61,399.03,400.0,20782.0,400.61,400.61,399.03,400.0,20782.0
2024-04-15 12:00:00,399.99,400.24,398.74,399.09,27058.0,399.99,400.24,398.74,399.09,27058.0
2024-04-15 12:30:00,399.18,399.47,398.59,399.11,19827.0,399.18,399.47,398.59,399.11,19827.0
2024-04-15 13:00:00,398.99,399.66,398.64,398.69,31251.0,398.99,399.66,398.64,398.69,31251.0
2024-04-15 13:30:00,398.56,399.11,397.16,397.9,47626.0,398.56,399.11,397.16,397.9,47626.0
2024-04-15 14:00:00,397.9,398.47,397.24,398.15,34840.0,397.9,398.47,397.24,398.15,34840.0
2024-04-15 14:30:00,397.99,398.72,396.77,398.08,54430.0,397.99,398.72,396.77,398.08,54430.0
2024-04-15 15:00:00,397.78,398.92,397.7,398.68,54828.0,397.78,398.92,397.7,398.68,54828.0
2024-04-15 15:30:00,398.78,399.23,396.69,397.36,171015.0,398.78,399.23,396.69,397.36,171015.0
2024-04-16 09:30:00,396.88,396.88,393.53,395.61,37673.0,396.88,396.88,393.53,395.61,37673.0
2024-04-16 10:00:00,395.92,398.1,395.63,397.75,14191.0,395.92,398.1,395.63,397.75,14191.0
2024-04-16 10:30:00,397.56,398.49,397.19,397.56,17283.0,397.56,398.49,397.19,397.56,17283.0
2024-04-16 11:00:00,397.3,397.56,395.29,395.99,13946.0,397.3,397.56,395.29,395.99,13946.0
2024-04-16 11:30:00,396.02,396.02,394.91,395.29,9156.0,396.02,396.02,394.91,395.29,9156.0
2024-04-16 12:00:00,394.54,395.01,394.21,394.59,7225.0,394.54,395.01,394.21,394.59,7225.0
2024-04-16 12:30:00,394.39,394.74,393.51,394.64,17063.0,394.39,394.74,393.51,394.64,17063.0
2024-04-16 13:00:00,394.28,394.65,393.6,393.85,10696.0,394.28,394.65,393.6,393.85,10696.0
2024-04-16 13:30:00,393.53,394.56,393.0,393.77,12723.0,393.53,394.56,393.0,393.77,12723.0
2024-04-16 14:00:00,393.83,395.6,392.81,393.01,11190.0,393.83,395.6,392.81,393.01,11190.0
2024-04-16 14:30:00,393.32,395.01,393.27,395.01,8480.0,393.32,395.01,393.27,395.01,8480.0
2024-04-16 15:00:00,395.04,395.3,394.1,395.11,10446.0,395.04,395.3,394.1,395.11,10446.0
2024-04-16 15:30:00,395.04,395.05,393.77,394.13,67352.0,395.04,395.05,393.77,394.13,67352.0
2024-04-17 09:30:00,396.93,398.11,394.21,397.46,35447.0,396.93,398.11,394.21,397.46,35447.0
2024-04-17 10:00:00,397.61,398.05,394.44,396.4,29462.0,397.61,398.05,394.44,396.4,29462.0
2024-04-17 10:30:00,396.44,396.71,395.08,395.32,23799.0,396.44,396.71,395.08,395.32,23799.0
2024-04-17 11:00:00,395.16,396.51,395.09,395.48,27169.0,395.16,396.51,395.09,395.48,27169.0
2024-04-17 11:30:00,395.47,395.47,393.83,394.78,21605.0,395.47,395.47,393.83,394.78,21605.0
2024-04-17 12:00:00,394.58,394.64,393.12,393.32,13783.0,394.58,394.64,393.12,393.32,13783.0
2024-04-17 12:30:00,393.35,393.35,392.45,392.84,14477.0,393.35,393.35,392.45,392.84,14477.0
2024-04-17 13:00:00,392.98,393.87,392.73,393.53,12749.0,392.98,393.87,392.73,393.53,12749.0
2024-04-17 13:30:00,393.72,394.14,392.03,393.9,35301.0,393.72,394.14,392.03,393.9,35301.0
2024-04-17 14:00:00,393.6,394.0,392.88,393.44,9574.0,393.6,394.0,392.88,393.44,9574.0
2024-04-17 14:30:00,393.14,395.22,393.01,393.87,19471.0,393.14,395.22,393.01,393.87,19471.0
2024-04-17 15:00:00,393.39,393.9,393.08,393.22,30779.0,393.39,393.9,393.08,393.22,30779.0
2024-04-17 15:30:00,393.36,393.8,393.0,393.1,51516.0,393.36,393.8,393.0,393.1,51516.0
2024-04-18 09:30:00,394.19,394.96,391.52,393.52,34816.0,394.19,394.96,391.52,393.52,34816.0
2024-04-18 10:00:00,393.4,394.95,393.1,394.65,18223.0,393.4,394.95,393.1,394.65,18223.0
2024-04-18 10:30:00,394.83,394.96,393.31,393.33,21870.0,394.83,394.96,393.31,393.33,21870.0
2024-04-18 11:00:00,393.7,393.89,391.57,391.57,18592.0,393.7,393.89,391.57,391.57,18592.0
2024-04-18 11:30:00,391.55,392.45,391.01,392.25,46185.0,391.55,392.45,391.01,392.25,46185.0
2024-04-18 12:00:00,392.46,393.89,392.25,393.58,14407.0,392.46,393.89,392.25,393.58,14407.0
2024-04-18 12:30:00,393.5,393.98,393.1,393.17,16989.0,393.5,393.98,393.1,393.17,16989.0
2024-04-18 13:00:00,393.51,394.06,392.85,393.71,20053.0,393.51,394.06,392.85,393.71,20053.0
2024-04-18 13:30:00,393.88,393.88,393.06,393.47,9826.0,393.88,393.88,393.06,393.47,9826.0
2024-04-18 14:00:00,393.36,395.25,393.22,394.98,47819.0,393.36,395.25,393.22,394.98,47819.0
2024-04-18 14:30:00,394.98,395.32,394.68,395.15,21419.0,394.98,395.32,394.68,395.15,21419.0
2024-04-18 15:00:00,395.25,395.75,395.0,395.42,35004.0,395.25,395.75,395.0,395.42,35004.0
2024-04-18 15:30:00,395.42,396.14,392.47,393.32,90846.0,395.42,396.14,392.47,393.32,90846.0
2024-04-19 09:30:00,394.86,396.59,392.99,395.62,116399.0,394.86,396.59,392.99,395.62,116399.0
2024-04-19 10:00:00,395.63,396.98,395.49,396.36,28535.0,395.63,396.98,395.49,396.36,28535.0
2024-04-19 10:30:00,396.35,396.45,395.21,395.87,33126.0,396.35,396.45,395.21,395.87,33126.0
2024-04-19 11:00:00,395.62,396.24,394.67,394.9,37593.0,395.62,396.24,394.67,394.9,37593.0
2024-04-19 11:30:00,394.9,395.14,394.0,394.2,32884.0,394.9,395.14,394.0,394.2,32884.0
2024-04-19 12:00:00,394.27,394.82,394.16,394.5,26754.0,394.27,394.82,394.16,394.5,26754.0
2024-04-19 12:30:00,394.5,395.53,394.0,395.31,24318.0,394.5,395.53,394.0,395.31,24318.0
2024-04-19 13:00:00,395.25,395.62,394.91,395.0,21467.0,395.25,395.62,394.91,395.0,21467.0
2024-04-19 13:30:00,395.04,395.09,394.2,394.2,18318.0,395.04,395.09,394.2,394.2,18318.0
2024-04-19 14:00:00,394.29,394.35,392.71,392.72,20867.0,394.29,394.35,392.71,392.72,20867.0
2024-04-19 14:30:00,392.72,392.82,391.25,391.95,37710.0,392.72,392.82,391.25,391.95,37710.0
2024-04-19 15:00:00,391.57,394.73,391.25,394.3,35624.0,391.57,394.73,391.25,394.3,35624.0
2024-04-19 15:30:00,394.36,394.82,393.6,394.38,79182.0,394.36,394.82,393.6,394.38,79182.0
2024-04-22 09:30:00,397.3,398.39,396.0,396.87,47408.0,397.3,398.39,396.0,396.87,47408.0
2024-04-22 10:00:00,396.92,398.72,396.65,398.34,31318.0,396.92,398.72,396.65,398.34,31318.0
2024-04-22 10:30:00,398.0,400.62,398.0,400.04,35322.0,398.0,400.62,398.0,400.04,35322.0
2024-04-22 11:00:00,400.04,400.13,398.36,399.7,36709.0,400.04,400.13,398.36,399.7,36709.0
2024-04-22 11:30:00,399.69,401.14,399.44,400.98,25748.0,399.69,401.14,399.44,400.98,25748.0
2024-04-22 12:00:00,400.94,402.01,400.75,401.6,26399.0,400.94,402.01,400.75,401.6,26399.0
2024-04-22 12:30:00,401.63,404.94,401.4,404.75,40484.0,401.63,404.94,401.4,404.75,40484.0
2024-04-22 13:00:00,404.88,404.89,403.0,404.15,40699.0,404.88,404.89,403.0,404.15,40699.0
2024-04-22 13:30:00,404.15,405.18,404.0,405.06,28065.0,404.15,405.18,404.0,405.06,28065.0
2024-04-22 14:00:00,405.17,406.23,404.85,406.03,33670.0,405.17,406.23,404.85,406.03,33670.0
2024-04-22 14:30:00,406.21,406.34,404.69,404.69,26689.0,406.21,406.34,404.69,404.69,26689.0
2024-04-22 15:00:00,404.65,404.79,403.19,403.24,25104.0,404.65,404.79,403.19,403.24,25104.0
2024-04-22 15:30:00,402.93,403.07,399.06,400.05,142063.0,402.93,403.07,399.06,400.05,142063.0
2024-04-23 09:30:00,404.0,405.76,403.47,404.97,51063.0,404.0,405.76,403.47,404.97,51063.0
2024-04-23 10:00:00,404.8,405.42,403.95,405.28,21029.0,404.8,405.42,403.95,405.28,21029.0
2024-04-23 10:30:00,405.4,406.86,405.4,406.73,13323.0,405.4,406.86,405.4,406.73,13323.0
2024-04-23 11:00:00,406.68,406.68,405.88,406.15,12427.0,406.68,406.68,405.88,406.15,12427.0
2024-04-23 11:30:00,405.75,406.13,404.52,404.87,10202.0,405.75,406.13,404.52,404.87,10202.0
2024-04-23 12:00:00,404.75,405.56,404.75,405.29,11431.0,404.75,405.56,404.75,405.29,11431.0
2024-04-23 12:30:00,405.3,405.45,404.49,404.84,31259.0,405.3,405.45,404.49,404.84,31259.0
2024-04-23 13:00:00,405.0,405.04,404.1,404.1,11273.0,405.0,405.04,404.1,404.1,11273.0
2024-04-23 13:30:00,404.06,405.45,404.0,405.0,11572.0,404.06,405.45,404.0,405.0,11572.0
2024-04-23 14:00:00,405.28,405.47,404.95,405.06,16231.0,405.28,405.47,404.95,405.06,16231.0
2024-04-23 14:30:00,405.07,405.7,404.81,405.44,21250.0,405.07,405.7,404.81,405.44,21250.0
2024-04-23 15:00:00,405.54,406.08,405.4,405.92,18654.0,405.54,406.08,405.4,405.92,18654.0
2024-04-23 15:30:00,405.89,406.55,404.39,404.97,102098.0,405.89,406.55,404.39,404.97,102098.0
2024-04-24 09:30:00,404.5,406.83,403.59,405.46,56523.0,404.5,406.83,403.59,405.46,56523.0
2024-04-24 10:00:00,405.41,406.68,402.5,402.67,21924.0,405.41,406.68,402.5,402.67,21924.0
2024-04-24 10:30:00,402.37,402.48,400.06,400.26,19954.0,402.37,402.48,400.06,400.26,19954.0
2024-04-24 11:00:00,400.52,400.63,399.37,400.27,14181.0,400.52,400.63,399.37,400.27,14181.0
2024-04-24 11:30:00,400.5,401.76,400.34,401.75,17397.0,400.5,401.76,400.34,401.75,17397.0
2024-04-24 12:00:00,401.52,401.71,399.39,399.93,12028.0,401.52,401.71,399.39,399.93,12028.0
2024-04-24 12:30:00,399.99,400.04,399.29,399.67,10760.0,399.99,400.04,399.29,399.67,10760.0
2024-04-24 13:00:00,399.68,400.32,399.35,400.06,6715.0,399.68,400.32,399.35,400.06,6715.0
2024-04-24 13:30:00,400.17,401.6,399.95,401.5,5674.0,400.17,401.6,399.95,401.5,5674.0
2024-04-24 14:00:00,401.6,401.6,400.35,400.79,5702.0,401.6,401.6,400.35,400.79,5702.0
2024-04-24 14:30:00,400.58,401.73,400.33,401.53,12159.0,400.58,401.73,400.33,401.53,12159.0
2024-04-24 15:00:00,401.54,402.04,400.81,402.03,16703.0,401.54,402.04,400.81,402.03,16703.0
2024-04-24 15:30:00,401.72,401.74,400.34,400.67,37630.0,401.72,401.74,400.34,400.67,37630.0
2024-04-25 09:30:00,402.44,403.88,397.05,398.19,42297.0,402.44,403.88,397.05,398.19,42297.0
2024-04-25 10:00:00,397.93,397.93,394.6,395.0,33271.0,397.93,397.93,394.6,395.0,33271.0
2024-04-25 10:30:00,394.91,395.18,393.0,394.27,26703.0,394.91,395.18,393.0,394.27,26703.0
2024-04-25 11:00:00,394.08,394.83,393.48,394.54,15250.0,394.08,394.83,393.48,394.54,15250.0
2024-04-25 11:30:00,394.46,394.58,393.78,394.52,9591.0,394.46,394.58,393.78,394.52,9591.0
2024-04-25 12:00:00,394.72,398.49,394.62,398.37,35339.0,394.72,398.49,394.62,398.37,35339.0
2024-04-25 12:30:00,398.39,399.51,397.84,399.43,26248.0,398.39,399.51,397.84,399.43,26248.0
2024-04-25 13:00:00,399.48,399.56,397.63,398.59,20406.0,399.48,399.56,397.63,398.59,20406.0
2024-04-25 13:30:00,398.56,400.6,398.39,400.05,14063.0,398.56,400.6,398.39,400.05,14063.0
2024-04-25 14:00:00,400.05,400.05,398.99,399.02,13371.0,400.05,400.05,398.99,399.02,13371.0
2024-04-25 14:30:00,398.95,399.31,397.97,398.07,13403.0,398.95,399.31,397.97,398.07,13403.0
2024-04-25 15:00:00,398.21,399.24,398.21,398.57,14840.0,398.21,399.24,398.21,398.57,14840.0
2024-04-25 15:30:00,398.74,398.87,396.66,397.97,47099.0,398.74,398.87,396.66,397.97,47099.0
2024-04-26 09:30:00,393.52,395.9,393.49,395.28,29388.0,393.52,395.9,393.49,395.28,29388.0
2024-04-26 10:00:00,395.27,397.95,394.78,397.45,12465.0,395.27,397.95,394.78,397.45,12465.0
2024-04-26 10:30:00,397.79,398.0,396.43,397.92,16903.0,397.79,398.0,396.43,397.92,16903.0
2024-04-26 11:00:00,398.02,398.6,397.16,397.61,9168.0,398.02,398.6,397.16,397.61,9168.0
2024-04-26 11:30:00,398.05,399.68,397.99,399.02,17635.0,398.05,399.68,397.99,399.02,17635.0
2024-04-26 12:00:00,398.73,399.45,398.61,398.84,6352.0,398.73,399.45,398.61,398.84,6352.0
2024-04-26 12:30:00,398.98,399.55,398.98,399.55,5812.0,398.98,399.55,398.98,399.55,5812.0
2024-04-26 13:00:00,399.55,399.63,398.86,399.28,5055.0,399.55,399.63,398.86,399.28,5055.0
2024-04-26 13:30:00,399.63,399.63,398.55,398.56,6749.0,399.63,399.63,398.55,398.56,6749.0
2024-04-26 14:00:00,398.65,399.26,398.12,398.33,17449.0,398.65,399.26,398.12,398.33,17449.0
2024-04-26 14:30:00,398.19,398.46,397.89,398.13,10106.0,398.19,398.46,397.89,398.13,10106.0
2024-04-26 15:00:00,398.13,398.19,397.29,397.64,11577.0,398.13,398.19,397.29,397.64,11577.0
2024-04-26 15:30:00,397.69,397.96,396.81,397.34,43904.0,397.69,397.96,396.81,397.34,43904.0
2024-04-29 09:30:00,397.48,399.31,397.09,398.29,24747.0,397.48,399.31,397.09,398.29,24747.0
2024-04-29 10:00:00,398.14,399.23,397.29,397.61,19381.0,398.14,399.23,397.29,397.61,19381.0
2024-04-29 10:30:00,397.52,397.91,395.73,395.88,12524.0,397.52,397.91,395.73,395.88,12524.0
2024-04-29 11:00:00,396.08,397.62,395.86,396.3,9290.0,396.08,397.62,395.86,396.3,9290.0
2024-04-29 11:30:00,396.48,396.76,395.66,396.23,8423.0,396.48,396.76,395.66,396.23,8423.0
2024-04-29 12:00:00,396.48,397.66,396.06,397.3,6543.0,396.48,397.66,396.06,397.3,6543.0
2024-04-29 12:30:00,397.58,398.14,397.21,397.54,7694.0,397.58,398.14,397.21,397.54,7694.0
2024-04-29 13:00:00,397.4,397.42,396.87,396.87,10818.0,397.4,397.42,396.87,396.87,10818.0
2024-04-29 13:30:00,396.79,396.94,396.09,396.7,6303.0,396.79,396.94,396.09,396.7,6303.0
2024-04-29 14:00:00,396.66,396.71,395.98,395.98,8681.0,396.66,396.71,395.98,395.98,8681.0
2024-04-29 14:30:00,395.85,396.45,395.48,396.28,8174.0,395.85,396.45,395.48,396.28,8174.0
2024-04-29 15:00:00,396.23,396.23,394.35,395.4,7338.0,396.23,396.23,394.35,395.4,7338.0
2024-04-29 15:30:00,395.37,396.36,394.93,395.99,35286.0,395.37,396.36,394.93,395.99,35286.0
2024-04-30 09:30:00,396.2,396.2,392.5,394.87,31565.0,396.2,396.2,392.5,394.87,31565.0
2024-04-30 10:00:00,394.81,396.69,394.45,396.1,18984.0,394.81,396.69,394.45,396.1,18984.0
2024-04-30 10:30:00,395.91,396.14,394.41,394.85,19031.0,395.91,396.14,394.41,394.85,19031.0
2024-04-30 11:00:00,394.63,394.94,393.62,394.83,26778.0,394.63,394.94,393.62,394.83,26778.0
2024-04-30 11:30:00,394.78,394.86,393.48,394.05,23796.0,394.78,394.86,393.48,394.05,23796.0
2024-04-30 12:00:00,394.05,395.0,394.04,394.7,13821.0,394.05,395.0,394.04,394.7,13821.0
2024-04-30 12:30:00,394.75,394.78,393.52,393.97,48347.0,394.75,394.78,393.52,393.97,48347.0
2024-04-30 13:00:00,394.03,394.2,393.65,394.0,21777.0,394.03,394.2,393.65,394.0,21777.0
2024-04-30 13:30:00,394.0,394.42,393.66,394.0,19956.0,394.0,394.42,393.66,394.0,19956.0
2024-04-30 14:00:00,393.98,394.2,393.6,393.6,21345.0,393.98,394.2,393.6,393.6,21345.0
2024-04-30 14:30:00,393.66,394.42,393.59,394.12,20074.0,393.66,394.42,393.59,394.12,20074.0
2024-04-30 15:00:00,394.24,394.65,393.59,394.02,28006.0,394.24,394.65,393.59,394.02,28006.0
2024-04-30 15:30:00,393.95,394.59,391.7,392.77,260437.0,393.95,394.59,391.7,392.77,260437.0
2024-05-01 09:30:00,392.81,396.12,392.47,393.53,40088.0,392.81,396.12,392.47,393.53,40088.0
2024-05-01 10:00:00,393.3,395.09,393.3,394.23,11299.0,393.3,395.09,393.3,394.23,11299.0
2024-05-01 10:30:00,394.43,395.15,393.91,395.03,15709.0,394.43,395.15,393.91,395.03,15709.0
2024-05-01 11:00:00,395.03,396.82,394.82,396.32,19731.0,395.03,396.82,394.82,396.32,19731.0
2024-05-01 11:30:00,396.46,396.73,395.63,396.73,13470.0,396.46,396.73,395.63,396.73,13470.0
2024-05-01 12:00:00,396.55,397.97,396.48,397.2,18371.0,396.55,397.97,396.48,397.2,18371.0
2024-05-01 12:30:00,397.27,402.48,397.26,400.06,56082.0,397.27,402.48,397.26,400.06,56082.0
2024-05-01 13:00:00,399.42,400.15,398.35,399.98,13904.0,399.42,400.15,398.35,399.98,13904.0
2024-05-01 13:30:00,399.87,400.65,399.26,399.52,34275.0,399.87,400.65,399.26,399.52,34275.0
2024-05-01 14:00:00,399.24,401.43,399.24,401.19,25447.0,399.24,401.43,399.24,401.19,25447.0
2024-05-01 14:30:00,401.01,404.95,399.82,404.95,46811.0,401.01,404.95,399.82,404.95,46811.0
2024-05-01 15:00:00,404.73,406.95,403.25,405.23,47628.0,404.73,406.95,403.25,405.23,47628.0
2024-05-01 15:30:00,405.14,405.2,401.09,402.17,102136.0,405.14,405.2,401.09,402.17,102136.0
2024-05-02 09:30:00,402.95,403.92,398.84,399.07,42640.0,402.95,403.92,398.84,399.07,42640.0
2024-05-02 10:00:00,399.07,400.8,398.46,400.48,35442.0,399.07,400.8,398.46,400.48,35442.0
2024-05-02 10:30:00,400.1,402.37,400.1,401.48,64093.0,400.1,402.37,400.1,401.48,64093.0
2024-05-02 11:00:00,401.31,402.28,400.84,401.78,77811.0,401.31,402.28,400.84,401.78,77811.0
2024-05-02 11:30:00,401.69,403.78,401.02,403.68,31320.0,401.69,403.78,401.02,403.68,31320.0
2024-05-02 12:00:00,403.73,404.07,402.67,403.42,15321.0,403.73,404.07,402.67,403.42,15321.0
2024-05-02 12:30:00,403.43,403.43,402.11,402.3,11178.0,403.43,403.43,402.11,402.3,11178.0
2024-05-02 13:00:00,402.36,402.54,400.61,401.43,10330.0,402.36,402.54,400.61,401.43,10330.0
2024-05-02 13:30:00,401.66,401.96,400.87,401.11,10097.0,401.66,401.96,400.87,401.11,10097.0
2024-05-02 14:00:00,401.15,401.66,400.5,400.76,17897.0,401.15,401.66,400.5,400.76,17897.0
2024-05-02 14:30:00,400.69,401.6,400.66,401.38,14427.0,400.69,401.6,400.66,401.38,14427.0
2024-05-02 15:00:00,401.19,401.77,400.48,400.82,18232.0,401.19,401.77,400.48,400.82,18232.0
2024-05-02 15:30:00,400.83,400.83,398.88,400.13,99073.0,400.83,400.83,398.88,400.13,99073.0
2024-05-03 09:30:00,401.5,405.67,400.59,402.27,52912.0,401.5,405.67,400.59,402.27,52912.0
2024-05-03 10:00:00,402.36,402.76,399.4,399.67,20306.0,402.36,402.76,399.4,399.67,20306.0
2024-05-03 10:30:00,399.83,399.83,397.59,397.87,42813.0,399.83,399.83,397.59,397.87,42813.0
2024-05-03 11:00:00,397.98,399.74,397.72,399.62,21739.0,397.98,399.74,397.72,399.62,21739.0
2024-05-03 11:30:00,399.94,400.64,399.22,399.57,25212.0,399.94,400.64,399.22,399.57,25212.0
2024-05-03 12:00:00,399.75,401.02,399.52,400.32,27805.0,399.75,401.02,399.52,400.32,27805.0
2024-05-03 12:30:00,400.22,401.14,399.76,400.28,13955.0,400.22,401.14,399.76,400.28,13955.0
2024-05-03 13:00:00,400.25,401.61,399.83,401.39,25735.0,400.25,401.61,399.83,401.39,25735.0
2024-05-03 13:30:00,401.69,402.16,401.13,402.08,11436.0,401.69,402.16,401.13,402.08,11436.0
2024-05-03 14:00:00,402.1,402.7,401.48,402.2,24257.0,402.1,402.7,401.48,402.2,24257.0
2024-05-03 14:30:00,402.21,402.21,401.25,401.5,21345.0,402.21,402.21,401.25,401.5,21345.0
2024-05-03 15:00:00,401.62,402.8,401.48,402.18,29306.0,401.62,402.8,401.48,402.18,29306.0
2024-05-03 15:30:00,402.11,402.33,400.76,401.08,138860.0,402.11,402.33,400.76,401.08,138860.0
2024-05-06 09:30:00,402.77,407.59,402.13,402.87,88892.0,402.77,407.59,402.13,402.87,88892.0
2024-05-06 10:00:00,402.83,404.19,402.05,402.75,38757.0,402.83,404.19,402.05,402.75,38757.0
2024-05-06 10:30:00,403.06,404.12,402.21,403.81,28206.0,403.06,404.12,402.21,403.81,28206.0
2024-05-06 11:00:00,403.55,403.6,401.93,402.5,34785.0,403.55,403.6,401.93,402.5,34785.0
2024-05-06 11:30:00,402.67,402.77,401.47,401.9,20912.0,402.67,402.77,401.47,401.9,20912.0
2024-05-06 12:00:00,401.86,402.26,401.16,401.98,15071.0,401.86,402.26,401.16,401.98,15071.0
2024-05-06 12:30:00,401.89,403.73,401.76,402.59,47960.0,401.89,403.73,401.76,402.59,47960.0
2024-05-06 13:00:00,402.96,403.95,402.74,403.59,22730.0,402.96,403.95,402.74,403.59,22730.0
2024-05-06 13:30:00,403.71,405.03,403.65,404.77,25670.0,403.71,405.03,403.65,404.77,25670.0
2024-05-06 14:00:00,404.76,405.06,404.19,404.58,31406.0,404.76,405.06,404.19,404.58,31406.0
2024-05-06 14:30:00,404.83,404.94,403.98,404.0,81791.0,404.83,404.94,403.98,404.0,81791.0
2024-05-06 15:00:00,403.98,404.69,402.79,402.92,43420.0,403.98,404.69,402.79,402.92,43420.0
2024-05-06 15:30:00,403.04,403.27,401.02,402.5,222464.0,403.04,403.27,401.02,402.5,222464.0
2024-05-07 09:30:00,406.89,407.3,394.03,404.44,178582.0,406.89,407.3,394.03,404.44,178582.0
2024-05-07 10:00:00,404.62,409.48,404.58,406.67,80200.0,404.62,409.48,404.58,406.67,80200.0
2024-05-07 10:30:00,406.4,409.0,405.79,408.8,41465.0,406.4,409.0,405.79,408.8,41465.0
2024-05-07 11:00:00,408.65,413.29,408.04,412.8,73836.0,408.65,413.29,408.04,412.8,73836.0
2024-05-07 11:30:00,412.63,415.67,411.68,415.31,70118.0,412.63,415.67,411.68,415.31,70118.0
2024-05-07 12:00:00,415.31,415.44,409.75,411.13,45886.0,415.31,415.44,409.75,411.13,45886.0
2024-05-07 12:30:00,410.76,411.59,410.62,411.59,22254.0,410.76,411.59,410.62,411.59,22254.0
2024-05-07 13:00:00,411.48,412.2,410.63,411.68,25002.0,411.48,412.2,410.63,411.68,25002.0
2024-05-07 13:30:00,411.54,411.58,408.52,409.4,25884.0,411.54,411.58,408.52,409.4,25884.0
2024-05-07 14:00:00,409.23,409.89,408.13,409.38,16093.0,409.23,409.89,408.13,409.38,16093.0
2024-05-07 14:30:00,409.44,409.59,408.42,408.83,23401.0,409.44,409.59,408.42,408.83,23401.0
2024-05-07 15:00:00,408.78,410.13,408.55,409.01,27093.0,408.78,410.13,408.55,409.01,27093.0
2024-05-07 15:30:00,408.95,411.06,408.75,410.43,96832.0,408.95,411.06,408.75,410.43,96832.0
2024-05-08 09:30:00,413.33,422.17,412.12,419.08,189582.0,413.33,422.17,412.12,419.08,189582.0
2024-05-08 10:00:00,419.09,423.1,418.67,422.67,65133.0,419.09,423.1,418.67,422.67,65133.0
2024-05-08 10:30:00,422.84,425.65,422.37,424.42,65947.0,422.84,425.65,422.37,424.42,65947.0
2024-05-08 11:00:00,424.42,425.22,423.9,424.42,36651.0,424.42,425.22,423.9,424.42,36651.0
2024-05-08 11:30:00,424.42,424.63,422.57,423.11,54942.0,424.42,424.63,422.57,423.11,54942.0
2024-05-08 12:00:00,423.06,423.31,418.5,419.9,39554.0,423.06,423.31,418.5,419.9,39554.0
2024-05-08 12:30:00,419.95,423.17,419.85,422.4,36564.0,419.95,423.17,419.85,422.4,36564.0
2024-05-08 13:00:00,422.57,422.57,419.71,420.56,35058.0,422.57,422.57,419.71,420.56,35058.0
2024-05-08 13:30:00,420.47,423.16,419.63,423.16,27321.0,420.47,423.16,419.63,423.16,27321.0
2024-05-08 14:00:00,422.84,423.93,422.55,423.73,35806.0,422.84,423.93,422.55,423.73,35806.0
2024-05-08 14:30:00,423.86,424.27,421.31,421.85,43905.0,423.86,424.27,421.31,421.85,43905.0
2024-05-08 15:00:00,421.66,423.05,421.41,422.41,39871.0,421.66,423.05,421.41,422.41,39871.0
2024-05-08 15:30:00,422.56,422.59,418.41,418.71,121304.0,422.56,422.59,418.41,418.71,121304.0
2024-05-09 09:30:00,419.0,421.18,416.14,417.44,31652.0,419.0,421.18,416.14,417.44,31652.0
2024-05-09 10:00:00,417.32,418.04,416.89,417.47,12458.0,417.32,418.04,416.89,417.47,12458.0
2024-05-09 10:30:00,417.51,418.83,416.78,418.83,15227.0,417.51,418.83,416.78,418.83,15227.0
2024-05-09 11:00:00,418.51,418.94,416.86,416.97,12286.0,418.51,418.94,416.86,416.97,12286.0
2024-05-09 11:30:00,417.02,417.22,416.03,416.92,12058.0,417.02,417.22,416.03,416.92,12058.0
2024-05-09 12:00:00,417.03,417.6,416.52,417.52,10820.0,417.03,417.6,416.52,417.52,10820.0
2024-05-09 12:30:00,417.49,418.22,417.46,418.0,14160.0,417.49,418.22,417.46,418.0,14160.0
2024-05-09 13:00:00,418.0,418.54,417.57,418.33,6349.0,418.0,418.54,417.57,418.33,6349.0
2024-05-09 13:30:00,418.3,419.08,418.28,418.95,12148.0,418.3,419.08,418.28,418.95,12148.0
2024-05-09 14:00:00,418.95,419.18,418.5,418.97,18820.0,418.95,419.18,418.5,418.97,18820.0
2024-05-09 14:30:00,418.72,419.5,417.68,419.36,19934.0,418.72,419.5,417.68,419.36,19934.0
2024-05-09 15:00:00,419.5,420.34,419.05,420.2,29573.0,419.5,420.34,419.05,420.2,29573.0
2024-05-09 15:30:00,420.0,420.63,418.81,419.31,72064.0,420.0,420.63,418.81,419.31,72064.0
2024-05-10 09:30:00,420.32,420.67,417.65,419.99,30792.0,420.32,420.67,417.65,419.99,30792.0
2024-05-10 10:00:00,419.74,420.46,418.7,419.33,22764.0,419.74,420.46,418.7,419.33,22764.0
2024-05-10 10:30:00,419.5,419.5,417.5,418.83,14185.0,419.5,419.5,417.5,418.83,14185.0
2024-05-10 11:00:00,418.64,421.03,418.64,420.74,70458.0,418.64,421.03,418.64,420.74,70458.0
2024-05-10 11:30:00,420.9,421.2,419.36,420.04,70898.0,420.9,421.2,419.36,420.04,70898.0
2024-05-10 12:00:00,419.92,420.62,419.71,420.51,14864.0,419.92,420.62,419.71,420.51,14864.0
2024-05-10 12:30:00,420.53,420.89,420.13,420.3,27360.0,420.53,420.89,420.13,420.3,27360.0
2024-05-10 13:00:00,420.4,420.45,419.69,419.69,5214.0,420.4,420.45,419.69,419.69,5214.0
2024-05-10 13:30:00,419.7,421.15,419.53,420.99,9788.0,419.7,421.15,419.53,420.99,9788.0
2024-05-10 14:00:00,420.98,422.23,420.89,421.65,13800.0,420.98,422.23,420.89,421.65,13800.0
2024-05-10 14:30:00,421.75,422.57,421.5,421.57,16234.0,421.75,422.57,421.5,421.57,16234.0
2024-05-10 15:00:00,421.57,422.93,421.52,422.83,26637.0,421.57,422.93,421.52,422.83,26637.0
2024-05-10 15:30:00,422.9,423.32,421.9,422.74,138288.0,422.9,423.32,421.9,422.74,138288.0
2024-05-13 09:30:00,425.99,426.97,424.56,426.64,43385.0,425.99,426.97,424.56,426.64,43385.0
2024-05-13 10:00:00,427.0,427.94,426.27,426.27,32347.0,427.0,427.94,426.27,426.27,32347.0
2024-05-13 10:30:00,426.35,427.85,426.19,427.58,28484.0,426.35,427.85,426.19,427.58,28484.0
2024-05-13 11:00:00,427.83,428.32,427.3,427.3,18282.0,427.83,428.32,427.3,427.3,18282.0
2024-05-13 11:30:00,427.07,427.91,426.43,427.64,17633.0,427.07,427.91,426.43,427.64,17633.0
2024-05-13 12:00:00,427.48,427.64,426.84,427.18,13688.0,427.48,427.64,426.84,427.18,13688.0
2024-05-13 12:30:00,427.21,427.21,426.32,427.09,9258.0,427.21,427.21,426.32,427.09,9258.0
2024-05-13 13:00:00,426.82,427.69,426.53,427.51,14533.0,426.82,427.69,426.53,427.51,14533.0
2024-05-13 13:30:00,427.32,427.35,426.55,427.35,14471.0,427.32,427.35,426.55,427.35,14471.0
2024-05-13 14:00:00,427.33,428.6,427.3,428.2,18306.0,427.33,428.6,427.3,428.2,18306.0
2024-05-13 14:30:00,428.2,428.49,427.96,428.45,21936.0,428.2,428.49,427.96,428.45,21936.0
2024-05-13 15:00:00,428.45,429.29,428.33,429.05,40971.0,428.45,429.29,428.33,429.05,40971.0
2024-05-13 15:30:00,429.04,430.52,428.89,430.06,98292.0,429.04,430.52,428.89,430.06,98292.0
2024-05-14 09:30:00,428.98,429.93,424.1,424.69,45931.0,428.98,429.93,424.1,424.69,45931.0
2024-05-14 10:00:00,424.69,425.66,424.02,425.5,24955.0,424.69,425.66,424.02,425.5,24955.0
2024-05-14 10:30:00,426.84,426.88,424.76,424.87,15931.0,426.84,426.88,424.76,424.87,15931.0
2024-05-14 11:00:00,424.86,426.15,424.43,425.22,21089.0,424.86,426.15,424.43,425.22,21089.0
2024-05-14 11:30:00,425.17,425.18,423.19,423.37,13014.0,425.17,425.18,423.19,423.37,13014.0
2024-05-14 12:00:00,423.54,423.76,422.78,423.06,16279.0,423.54,423.76,422.78,423.06,16279.0
2024-05-14 12:30:00,423.0,423.2,422.66,422.97,9633.0,423.0,423.2,422.66,422.97,9633.0
2024-05-14 13:00:00,423.14,424.05,422.44,423.5,14639.0,423.14,424.05,422.44,423.5,14639.0
2024-05-14 13:30:00,423.36,424.25,423.36,423.92,11043.0,423.36,424.25,423.36,423.92,11043.0
2024-05-14 14:00:00,423.91,425.97,423.91,425.85,14026.0,423.91,425.97,423.91,425.85,14026.0
2024-05-14 14:30:00,425.78,426.59,425.7,426.26,7502.0,425.78,426.59,425.7,426.26,7502.0
2024-05-14 15:00:00,426.44,427.79,426.09,427.72,18450.0,426.44,427.79,426.09,427.72,18450.0
2024-05-14 15:30:00,427.71,429.14,427.39,428.54,104762.0,427.71,429.14,427.39,428.54,104762.0
2024-05-15 09:30:00,430.93,432.07,428.62,429.89,30625.0,430.93,432.07,428.62,429.89,30625.0
2024-05-15 10:00:00,429.91,434.19,429.15,433.68,21934.0,429.91,434.19,429.15,433.68,21934.0
2024-05-15 10:30:00,433.91,434.4,433.23,434.09,24171.0,433.91,434.4,433.23,434.09,24171.0
2024-05-15 11:00:00,434.27,435.53,433.89,435.28,27734.0,434.27,435.53,433.89,435.28,27734.0
2024-05-15 11:30:00,435.38,436.26,434.78,435.89,28774.0,435.38,436.26,434.78,435.89,28774.0
2024-05-15 12:00:00,435.82,436.84,435.68,436.74,19630.0,435.82,436.84,435.68,436.74,19630.0
2024-05-15 12:30:00,436.44,437.42,435.83,437.08,26140.0,436.44,437.42,435.83,437.08,26140.0
2024-05-15 13:00:00,437.25,439.26,437.25,438.47,30248.0,437.25,439.26,437.25,438.47,30248.0
2024-05-15 13:30:00,438.44,438.54,437.32,438.44,17081.0,438.44,438.54,437.32,438.44,17081.0
2024-05-15 14:00:00,438.44,438.45,437.0,437.22,15985.0,438.44,438.45,437.0,437.22,15985.0
2024-05-15 14:30:00,437.46,437.55,436.57,436.63,30385.0,437.46,437.55,436.57,436.63,30385.0
2024-05-15 15:00:00,436.62,437.65,436.62,437.03,30113.0,436.62,437.65,436.62,437.03,30113.0
2024-05-15 15:30:00,437.04,438.05,436.5,437.68,124685.0,437.04,438.05,436.5,437.68,124685.0
2024-05-16 09:30:00,434.94,434.96,432.22,433.71,45846.0,434.94,434.96,432.22,433.71,45846.0
2024-05-16 10:00:00,434.22,436.65,434.22,436.12,14589.0,434.22,436.65,434.22,436.12,14589.0
2024-05-16 10:30:00,436.19,437.21,435.79,437.18,16579.0,436.19,437.21,435.79,437.18,16579.0
2024-05-16 11:00:00,437.21,437.38,436.05,437.19,16079.0,437.21,437.38,436.05,437.19,16079.0
2024-05-16 11:30:00,437.08,438.0,436.7,437.86,27755.0,437.08,438.0,436.7,437.86,27755.0
2024-05-16 12:00:00,437.86,438.54,437.76,438.1,22892.0,437.86,438.54,437.76,438.1,22892.0
2024-05-16 12:30:00,438.08,438.93,437.95,438.47,11516.0,438.08,438.93,437.95,438.47,11516.0
2024-05-16 13:00:00,438.43,438.5,437.9,438.29,17705.0,438.43,438.5,437.9,438.29,17705.0
2024-05-16 13:30:00,438.3,439.98,437.57,439.85,33974.0,438.3,439.98,437.57,439.85,33974.0
2024-05-16 14:00:00,439.79,439.79,438.07,438.08,27845.0,439.79,439.79,438.07,438.08,27845.0
2024-05-16 14:30:00,438.0,438.49,437.79,438.3,13720.0,438.0,438.49,437.79,438.3,13720.0
2024-05-16 15:00:00,438.31,439.88,438.22,439.77,55190.0,438.31,439.88,438.22,439.77,55190.0
2024-05-16 15:30:00,439.85,441.66,439.67,440.83,109153.0,439.85,441.66,439.67,440.83,109153.0
2024-05-17 09:30:00,442.0,442.58,440.34,442.19,87611.0,442.0,442.58,440.34,442.19,87611.0
2024-05-17 10:00:00,442.22,442.52,441.24,442.01,25921.0,442.22,442.52,441.24,442.01,25921.0
2024-05-17 10:30:00,442.03,442.74,441.48,442.5,31173.0,442.03,442.74,441.48,442.5,31173.0
2024-05-17 11:00:00,442.44,442.67,442.02,442.24,29768.0,442.44,442.67,442.02,442.24,29768.0
2024-05-17 11:30:00,442.27,442.61,441.82,442.29,19270.0,442.27,442.61,441.82,442.29,19270.0
2024-05-17 12:00:00,442.44,443.17,442.43,443.14,17539.0,442.44,443.17,442.43,443.14,17539.0
2024-05-17 12:30:00,442.99,443.8,442.89,443.67,15015.0,442.99,443.8,442.89,443.67,15015.0
2024-05-17 13:00:00,443.69,443.88,442.84,443.01,18204.0,443.69,443.88,442.84,443.01,18204.0
2024-05-17 13:30:00,443.05,444.47,442.95,443.89,45970.0,443.05,444.47,442.95,443.89,45970.0
2024-05-17 14:00:00,443.89,444.4,443.78,444.3,20171.0,443.89,444.4,443.78,444.3,20171.0
2024-05-17 14:30:00,444.24,445.35,444.06,445.35,32962.0,444.24,445.35,444.06,445.35,32962.0
2024-05-17 15:00:00,445.27,445.8,444.63,445.49,33543.0,445.27,445.8,444.63,445.49,33543.0
2024-05-17 15:30:00,445.75,446.1,444.9,445.16,151569.0,445.75,446.1,444.9,445.16,151569.0
2024-05-20 09:30:00,444.72,446.36,442.98,446.13,29516.0,444.72,446.36,442.98,446.13,29516.0
2024-05-20 10:00:00,446.11,446.73,445.1,446.73,12454.0,446.11,446.73,445.1,446.73,12454.0
2024-05-20 10:30:00,446.91,447.58,446.37,446.96,32697.0,446.91,447.58,446.37,446.96,32697.0
2024-05-20 11:00:00,446.64,447.07,445.93,446.66,9889.0,446.64,447.07,445.93,446.66,9889.0
2024-05-20 11:30:00,446.81,447.11,446.53,446.85,7175.0,446.81,447.11,446.53,446.85,7175.0
2024-05-20 12:00:00,446.78,446.9,446.1,446.26,11175.0,446.78,446.9,446.1,446.26,11175.0
2024-05-20 12:30:00,445.91,447.16,445.53,447.07,12432.0,445.91,447.16,445.53,447.07,12432.0
2024-05-20 13:00:00,447.2,447.78,446.92,447.08,21912.0,447.2,447.78,446.92,447.08,21912.0
2024-05-20 13:30:00,446.95,447.58,446.95,447.53,6915.0,446.95,447.58,446.95,447.53,6915.0
2024-05-20 14:00:00,447.62,447.85,446.37,447.09,23345.0,447.62,447.85,446.37,447.09,23345.0
2024-05-20 14:30:00,447.33,447.72,447.03,447.45,11741.0,447.33,447.72,447.03,447.45,11741.0
2024-05-20 15:00:00,447.38,447.39,446.22,446.49,21571.0,447.38,447.39,446.22,446.49,21571.0
2024-05-20 15:30:00,446.38,447.38,445.41,446.02,94530.0,446.38,447.38,445.41,446.02,94530.0
2024-05-21 09:30:00,446.0,446.0,443.37,445.05,32326.0,446.0,446.0,443.37,445.05,32326.0
2024-05-21 10:00:00,444.97,446.39,444.59,444.66,20982.0,444.97,446.39,444.59,444.66,20982.0
2024-05-21 10:30:00,444.48,444.73,441.26,441.44,26020.0,444.48,444.73,441.26,441.44,26020.0
2024-05-21 11:00:00,441.41,441.41,440.02,440.46,15601.0,441.41,441.41,440.02,440.46,15601.0
2024-05-21 11:30:00,440.59,441.39,439.9,440.95,13164.0,440.59,441.39,439.9,440.95,13164.0
2024-05-21 12:00:00,440.76,440.83,440.0,440.25,8592.0,440.76,440.83,440.0,440.25,8592.0
2024-05-21 12:30:00,440.23,440.4,438.61,438.82,27568.0,440.23,440.4,438.61,438.82,27568.0
2024-05-21 13:00:00,438.81,438.86,437.46,437.96,30552.0,438.81,438.86,437.46,437.96,30552.0
2024-05-21 13:30:00,437.95,438.79,437.9,438.17,35707.0,437.95,438.79,437.9,438.17,35707.0
2024-05-21 14:00:00,438.17,439.37,437.74,439.37,31274.0,438.17,439.37,437.74,439.37,31274.0
2024-05-21 14:30:00,439.28,439.75,438.48,439.38,16164.0,439.28,439.75,438.48,439.38,16164.0
2024-05-21 15:00:00,439.65,440.53,439.35,440.15,13489.0,439.65,440.53,439.35,440.15,13489.0
2024-05-21 15:30:00,440.04,442.06,439.93,442.03,84983.0,440.04,442.06,439.93,442.03,84983.0
2024-05-22 09:30:00,442.54,445.63,441.4,445.0,29428.0,442.54,445.63,441.4,445.0,29428.0
2024-05-22 10:00:00,445.0,445.98,444.96,445.6,13132.0,445.0,445.98,444.96,445.6,13132.0
2024-05-22 10:30:00,445.65,446.04,445.0,446.01,25655.0,445.65,446.04,445.0,446.01,25655.0
2024-05-22 11:00:00,445.89,447.0,445.27,446.6,34512.0,445.89,447.0,445.27,446.6,34512.0
2024-05-22 11:30:00,446.75,448.59,446.5,447.93,38526.0,446.75,448.59,446.5,447.93,38526.0
2024-05-22 12:00:00,447.92,448.4,447.67,448.22,11248.0,447.92,448.4,447.67,448.22,11248.0
2024-05-22 12:30:00,448.14,448.39,447.64,448.19,25602.0,448.14,448.39,447.64,448.19,25602.0
2024-05-22 13:00:00,447.97,449.86,447.73,449.65,27552.0,447.97,449.86,447.73,449.65,27552.0
2024-05-22 13:30:00,449.91,449.91,447.9,447.9,30522.0,449.91,449.91,447.9,447.9,30522.0
2024-05-22 14:00:00,447.75,448.44,447.14,447.14,44774.0,447.75,448.44,447.14,447.14,44774.0
2024-05-22 14:30:00,447.35,448.4,447.27,448.28,13426.0,447.35,448.4,447.27,448.28,13426.0
2024-05-22 15:00:00,448.29,448.78,446.95,447.14,89037.0,448.29,448.78,446.95,447.14,89037.0
2024-05-22 15:30:00,447.27,448.02,446.08,447.53,117056.0,447.27,448.02,446.08,447.53,117056.0
2024-05-23 09:30:00,449.58,449.88,446.67,449.44,73351.0,449.58,449.88,446.67,449.44,73351.0
2024-05-23 10:00:00,449.36,450.54,448.45,449.17,60259.0,449.36,450.54,448.45,449.17,60259.0
2024-05-23 10:30:00,449.47,450.48,448.45,448.71,12009.0,449.47,450.48,448.45,448.71,12009.0
2024-05-23 11:00:00,448.94,450.89,448.93,450.61,127265.0,448.94,450.89,448.93,450.61,127265.0
2024-05-23 11:30:00,450.91,452.44,450.91,452.21,40677.0,450.91,452.44,450.91,452.21,40677.0
2024-05-23 12:00:00,452.37,452.62,451.83,452.56,25694.0,452.37,452.62,451.83,452.56,25694.0
2024-05-23 12:30:00,452.7,453.71,451.29,451.83,64253.0,452.7,453.71,451.29,451.83,64253.0
2024-05-23 13:00:00,451.87,452.14,450.88,451.41,24806.0,451.87,452.14,450.88,451.41,24806.0
2024-05-23 13:30:00,451.28,451.28,449.2,449.78,25353.0,451.28,451.28,449.2,449.78,25353.0
2024-05-23 14:00:00,449.68,450.2,449.3,449.68,45891.0,449.68,450.2,449.3,449.68,45891.0
2024-05-23 14:30:00,449.46,450.69,449.37,449.43,38555.0,449.46,450.69,449.37,449.43,38555.0
2024-05-23 15:00:00,449.53,450.6,449.16,449.8,43951.0,449.53,450.6,449.16,449.8,43951.0
2024-05-23 15:30:00,449.75,451.51,449.65,450.8,132888.0,449.75,451.51,449.65,450.8,132888.0
2024-05-24 09:30:00,451.22,455.96,449.42,454.93,60798.0,451.22,455.96,449.42,454.93,60798.0
2024-05-24 10:00:00,455.7,456.17,453.65,454.99,31097.0,455.7,456.17,453.65,454.99,31097.0
2024-05-24 10:30:00,455.27,455.68,454.11,455.33,22015.0,455.27,455.68,454.11,455.33,22015.0
2024-05-24 11:00:00,455.35,457.66,455.31,455.95,32392.0,455.35,457.66,455.31,455.95,32392.0
2024-05-24 11:30:00,455.92,456.25,455.38,455.39,20835.0,455.92,456.25,455.38,455.39,20835.0
2024-05-24 12:00:00,455.5,456.2,455.42,455.82,15931.0,455.5,456.2,455.42,455.82,15931.0
2024-05-24 12:30:00,455.89,456.24,455.52,455.67,18879.0,455.89,456.24,455.52,455.67,18879.0
2024-05-24 13:00:00,455.83,456.49,455.53,456.38,15323.0,455.83,456.49,455.53,456.38,15323.0
2024-05-24 13:30:00,456.42,456.55,455.38,456.14,27569.0,456.42,456.55,455.38,456.14,27569.0
2024-05-24 14:00:00,456.4,456.79,456.2,456.24,19874.0,456.4,456.79,456.2,456.24,19874.0
2024-05-24 14:30:00,456.17,456.7,456.14,456.51,20453.0,456.17,456.7,456.14,456.51,20453.0
2024-05-24 15:00:00,456.42,456.9,456.03,456.34,31343.0,456.42,456.9,456.03,456.34,31343.0
2024-05-24 15:30:00,456.28,457.23,455.96,457.02,105326.0,456.28,457.23,455.96,457.02,105326.0
2024-05-28 09:30:00,454.38,454.79,445.22,447.27,111496.0,454.38,454.79,445.22,447.27,111496.0
2024-05-28 10:00:00,447.22,448.98,445.58,448.33,114138.0,447.22,448.98,445.58,448.33,114138.0
2024-05-28 10:30:00,448.5,449.76,448.01,448.96,46849.0,448.5,449.76,448.01,448.96,46849.0
2024-05-28 11:00:00,448.94,450.72,448.78,450.66,61635.0,448.94,450.72,448.78,450.66,61635.0
2024-05-28 11:30:00,450.54,451.54,449.11,449.4,31072.0,450.54,451.54,449.11,449.4,31072.0
2024-05-28 12:00:00,449.17,449.62,447.79,448.1,34460.0,449.17,449.62,447.79,448.1,34460.0
2024-05-28 12:30:00,447.89,448.11,446.79,446.86,15019.0,447.89,448.11,446.79,446.86,15019.0
2024-05-28 13:00:00,446.94,447.75,446.77,447.0,48042.0,446.94,447.75,446.77,447.0,48042.0
2024-05-28 13:30:00,446.99,447.28,446.68,446.81,23057.0,446.99,447.28,446.68,446.81,23057.0
2024-05-28 14:00:00,446.72,447.54,446.68,447.02,39779.0,446.72,447.54,446.68,447.02,39779.0
2024-05-28 14:30:00,446.94,447.38,446.17,446.75,30130.0,446.94,447.38,446.17,446.75,30130.0
2024-05-28 15:00:00,446.61,447.62,446.44,447.05,24942.0,446.61,447.62,446.44,447.05,24942.0
2024-05-28 15:30:00,447.05,447.59,446.18,446.88,146530.0,447.05,447.59,446.18,446.88,146530.0
2024-05-29 09:30:00,445.56,448.21,443.94,444.68,35160.0,445.56,448.21,443.94,444.68,35160.0
2024-05-29 10:00:00,444.96,445.54,443.63,444.52,17827.0,444.96,445.54,443.63,444.52,17827.0
2024-05-29 10:30:00,444.5,445.66,443.57,443.9,21620.0,444.5,445.66,443.57,443.9,21620.0
2024-05-29 11:00:00,443.79,444.1,442.44,442.5,9522.0,443.79,444.1,442.44,442.5,9522.0
2024-05-29 11:30:00,442.65,443.58,442.4,443.42,31697.0,442.65,443.58,442.4,443.42,31697.0
2024-05-29 12:00:00,443.47,444.13,442.63,442.82,13013.0,443.47,444.13,442.63,442.82,13013.0
2024-05-29 12:30:00,442.7,443.05,442.5,442.75,8353.0,442.7,443.05,442.5,442.75,8353.0
2024-05-29 13:00:00,442.66,443.46,442.53,443.18,12135.0,442.66,443.46,442.53,443.18,12135.0
2024-05-29 13:30:00,443.26,443.27,442.33,443.06,9058.0,443.26,443.27,442.33,443.06,9058.0
2024-05-29 14:00:00,443.03,443.03,441.82,442.02,11546.0,443.03,443.03,441.82,442.02,11546.0
2024-05-29 14:30:00,441.97,441.98,440.89,441.83,15940.0,441.97,441.98,440.89,441.83,15940.0
2024-05-29 15:00:00,442.0,442.35,441.62,441.91,19236.0,442.0,442.35,441.62,441.91,19236.0
2024-05-29 15:30:00,441.64,443.44,440.56,440.97,132809.0,441.64,443.44,440.56,440.97,132809.0
2024-05-30 09:30:00,439.11,439.98,435.57,436.55,67372.0,439.11,439.98,435.57,436.55,67372.0
2024-05-30 10:00:00,436.56,439.0,436.35,438.75,26960.0,436.56,439.0,436.35,438.75,26960.0
2024-05-30 10:30:00,439.34,440.28,439.18,439.36,17529.0,439.34,440.28,439.18,439.36,17529.0
2024-05-30 11:00:00,438.77,440.04,438.09,440.04,22430.0,438.77,440.04,438.09,440.04,22430.0
2024-05-30 11:30:00,440.03,440.76,439.01,439.44,13015.0,440.03,440.76,439.01,439.44,13015.0
2024-05-30 12:00:00,439.38,440.39,439.01,439.88,9789.0,439.38,440.39,439.01,439.88,9789.0
2024-05-30 12:30:00,439.82,440.44,439.82,440.0,13026.0,439.82,440.44,439.82,440.0,13026.0
2024-05-30 13:00:00,439.99,440.41,439.21,440.23,18838.0,439.99,440.41,439.21,440.23,18838.0
2024-05-30 13:30:00,440.02,440.32,439.11,439.34,20082.0,440.02,440.32,439.11,439.34,20082.0
2024-05-30 14:00:00,439.35,440.22,438.91,440.11,9568.0,439.35,440.22,438.91,440.11,9568.0
2024-05-30 14:30:00,440.0,440.9,439.55,440.9,27800.0,440.0,440.9,439.55,440.9,27800.0
2024-05-30 15:00:00,440.89,441.93,440.88,441.93,15770.0,440.89,441.93,440.88,441.93,15770.0
2024-05-30 15:30:00,441.92,443.25,440.77,443.12,109349.0,441.92,443.25,440.77,443.12,109349.0
2024-05-31 09:30:00,444.74,449.26,443.47,448.87,55575.0,444.74,449.26,443.47,448.87,55575.0
2024-05-31 10:00:00,448.87,450.29,447.84,449.89,23488.0,448.87,450.29,447.84,449.89,23488.0
2024-05-31 10:30:00,449.92,450.97,448.75,449.68,24028.0,449.92,450.97,448.75,449.68,24028.0
2024-05-31 11:00:00,449.64,449.86,448.78,449.5,22785.0,449.64,449.86,448.78,449.5,22785.0
2024-05-31 11:30:00,449.46,450.15,449.35,449.47,16635.0,449.46,450.15,449.35,449.47,16635.0
2024-05-31 12:00:00,449.44,449.56,448.35,449.16,74145.0,449.44,449.56,448.35,449.16,74145.0
2024-05-31 12:30:00,449.06,449.99,448.7,449.5,23275.0,449.06,449.99,448.7,449.5,23275.0
2024-05-31 13:00:00,449.79,451.69,449.67,451.67,20967.0,449.79,451.69,449.67,451.67,20967.0
2024-05-31 13:30:00,451.16,451.18,450.26,451.07,36120.0,451.16,451.18,450.26,451.07,36120.0
2024-05-31 14:00:00,450.89,451.68,450.4,450.87,44295.0,450.89,451.68,450.4,450.87,44295.0
2024-05-31 14:30:00,450.94,451.49,450.51,451.37,26364.0,450.94,451.49,450.51,451.37,26364.0
2024-05-31 15:00:00,451.52,453.88,451.01,453.86,91744.0,451.52,453.88,451.01,453.86,91744.0
2024-05-31 15:30:00,453.92,456.91,453.72,455.71,306591.0,453.92,456.91,453.72,455.71,306591.0
2024-06-03 09:30:00,455.0,462.63,453.73,462.0,114945.0,455.0,462.63,453.73,462.0,114945.0
2024-06-03 10:00:00,462.49,466.35,462.34,465.01,53202.0,462.49,466.35,462.34,465.01,53202.0
2024-06-03 10:30:00,465.27,467.7,464.74,466.77,114451.0,465.27,467.7,464.74,466.77,114451.0
2024-06-03 11:00:00,466.77,471.39,465.48,470.9,86836.0,466.77,471.39,465.48,470.9,86836.0
2024-06-03 11:30:00,470.92,470.97,466.63,467.27,41907.0,470.92,470.97,466.63,467.27,41907.0
2024-06-03 12:00:00,467.27,468.46,466.54,467.24,107803.0,467.27,468.46,466.54,467.24,107803.0
2024-06-03 12:30:00,467.25,467.36,463.52,465.19,36984.0,467.25,467.36,463.52,465.19,36984.0
2024-06-03 13:00:00,465.0,465.72,463.5,464.8,32152.0,465.0,465.72,463.5,464.8,32152.0
2024-06-03 13:30:00,464.92,466.82,464.68,466.82,29362.0,464.92,466.82,464.68,466.82,29362.0
2024-06-03 14:00:00,466.82,467.17,466.03,466.61,25501.0,466.82,467.17,466.03,466.61,25501.0
2024-06-03 14:30:00,466.68,469.29,466.46,467.93,46374.0,466.68,469.29,466.46,467.93,46374.0
2024-06-03 15:00:00,468.0,468.13,467.18,467.86,41672.0,468.0,468.13,467.18,467.86,41672.0
2024-06-03 15:30:00,467.99,471.16,466.71,470.45,198068.0,467.99,471.16,466.71,470.45,198068.0
2024-06-04 09:30:00,471.57,473.89,468.48,471.23,47085.0,471.57,473.89,468.48,471.23,47085.0
2024-06-04 10:00:00,471.03,472.08,468.12,470.23,25840.0,471.03,472.08,468.12,470.23,25840.0
2024-06-04 10:30:00,470.0,471.11,469.38,469.52,34790.0,470.0,471.11,469.38,469.52,34790.0
2024-06-04 11:00:00,469.29,470.18,468.49,469.62,38925.0,469.29,470.18,468.49,469.62,38925.0
2024-06-04 11:30:00,469.62,469.62,467.37,468.62,50901.0,469.62,469.62,467.37,468.62,50901.0
2024-06-04 12:00:00,468.39,468.58,467.81,468.58,25668.0,468.39,468.58,467.81,468.58,25668.0
2024-06-04 12:30:00,468.32,469.83,468.32,469.83,14548.0,468.32,469.83,468.32,469.83,14548.0
2024-06-04 13:00:00,469.82,470.65,469.22,470.58,17574.0,469.82,470.65,469.22,470.58,17574.0
2024-06-04 13:30:00,470.61,472.28,470.12,472.26,25775.0,470.61,472.28,470.12,472.26,25775.0
2024-06-04 14:00:00,472.36,475.08,472.05,474.87,28133.0,472.36,475.08,472.05,474.87,28133.0
2024-06-04 14:30:00,474.83,477.31,474.59,476.8,36265.0,474.83,477.31,474.59,476.8,36265.0
2024-06-04 15:00:00,476.95,476.95,473.98,474.69,39546.0,476.95,476.95,473.98,474.69,39546.0
2024-06-04 15:30:00,474.69,476.23,474.44,475.11,79774.0,474.69,476.23,474.44,475.11,79774.0
2024-06-05 09:30:00,475.26,477.46,474.16,476.31,64007.0,475.26,477.46,474.16,476.31,64007.0
2024-06-05 10:00:00,475.79,477.61,474.96,477.14,26374.0,475.79,477.61,474.96,477.14,26374.0
2024-06-05 10:30:00,477.14,480.25,477.14,478.58,20911.0,477.14,480.25,477.14,478.58,20911.0
2024-06-05 11:00:00,478.94,480.8,478.55,480.8,23954.0,478.94,480.8,478.55,480.8,23954.0
2024-06-05 11:30:00,480.52,480.58,479.69,479.94,20634.0,480.52,480.58,479.69,479.94,20634.0
2024-06-05 12:00:00,480.13,482.16,479.84,482.15,15020.0,480.13,482.16,479.84,482.15,15020.0
2024-06-05 12:30:00,482.15,483.13,481.81,482.38,19241.0,482.15,483.13,481.81,482.38,19241.0
2024-06-05 13:00:00,482.39,483.22,482.33,482.89,26295.0,482.39,483.22,482.33,482.89,26295.0
2024-06-05 13:30:00,482.9,483.27,481.74,482.75,45781.0,482.9,483.27,481.74,482.75,45781.0
2024-06-05 14:00:00,482.69,483.17,481.32,482.13,21887.0,482.69,483.17,481.32,482.13,21887.0
2024-06-05 14:30:00,482.0,482.18,481.02,481.79,23414.0,482.0,482.18,481.02,481.79,23414.0
2024-06-05 15:00:00,481.61,483.3,481.0,483.27,51793.0,481.61,483.3,481.0,483.27,51793.0
2024-06-05 15:30:00,483.18,484.45,482.46,483.38,91061.0,483.18,484.45,482.46,483.38,91061.0
2024-06-06 09:30:00,484.41,484.87,480.01,483.5,35027.0,484.41,484.87,480.01,483.5,35027.0
2024-06-06 10:00:00,483.65,484.02,481.17,483.67,26189.0,483.65,484.02,481.17,483.67,26189.0
2024-06-06 10:30:00,483.15,484.45,482.77,483.99,39179.0,483.15,484.45,482.77,483.99,39179.0
2024-06-06 11:00:00,483.84,483.86,481.63,481.63,19968.0,483.84,483.86,481.63,481.63,19968.0
2024-06-06 11:30:00,481.82,481.83,479.29,481.11,72710.0,481.82,481.83,479.29,481.11,72710.0
2024-06-06 12:00:00,481.1,482.4,480.84,482.37,16935.0,481.1,482.4,480.84,482.37,16935.0
2024-06-06 12:30:00,482.31,482.52,481.93,482.03,24811.0,482.31,482.52,481.93,482.03,24811.0
2024-06-06 13:00:00,482.0,482.18,480.73,481.44,42638.0,482.0,482.18,480.73,481.44,42638.0
2024-06-06 13:30:00,481.43,481.9,480.91,481.41,38115.0,481.43,481.9,480.91,481.41,38115.0
2024-06-06 14:00:00,481.24,481.65,479.02,481.4,66607.0,481.24,481.65,479.02,481.4,66607.0
2024-06-06 14:30:00,481.03,483.09,480.37,483.09,52104.0,481.03,483.09,480.37,483.09,52104.0
2024-06-06 15:00:00,483.03,484.47,482.82,484.47,57797.0,483.03,484.47,482.82,484.47,57797.0
2024-06-06 15:30:00,484.37,485.85,484.34,485.55,125270.0,484.37,485.85,484.34,485.55,125270.0
2024-06-07 09:30:00,484.45,485.3,480.1,484.77,61750.0,484.45,485.3,480.1,484.77,61750.0
2024-06-07 10:00:00,485.27,485.29,482.98,484.56,40476.0,485.27,485.29,482.98,484.56,40476.0
2024-06-07 10:30:00,484.55,486.43,484.18,484.18,18336.0,484.55,486.43,484.18,484.18,18336.0
2024-06-07 11:00:00,484.32,484.81,483.63,484.11,20404.0,484.32,484.81,483.63,484.11,20404.0
2024-06-07 11:30:00,484.31,484.66,483.91,484.43,26631.0,484.31,484.66,483.91,484.43,26631.0
2024-06-07 12:00:00,484.44,484.68,483.94,484.29,11677.0,484.44,484.68,483.94,484.29,11677.0
2024-06-07 12:30:00,484.3,485.72,483.66,485.72,21435.0,484.3,485.72,483.66,485.72,21435.0
2024-06-07 13:00:00,485.72,485.94,484.97,485.0,13154.0,485.72,485.94,484.97,485.0,13154.0
2024-06-07 13:30:00,485.07,485.07,483.89,484.77,19165.0,485.07,485.07,483.89,484.77,19165.0
2024-06-07 14:00:00,484.75,484.75,483.82,483.91,28589.0,484.75,484.75,483.82,483.91,28589.0
2024-06-07 14:30:00,483.92,484.74,483.91,484.55,18696.0,483.92,484.74,483.91,484.55,18696.0
2024-06-07 15:00:00,484.4,484.6,484.0,484.37,22019.0,484.4,484.6,484.0,484.37,22019.0
2024-06-07 15:30:00,484.29,485.13,482.97,483.03,93949.0,484.29,485.13,482.97,483.03,93949.0
2024-06-10 09:30:00,480.18,481.3,478.51,480.84,48196.0,480.18,481.3,478.51,480.84,48196.0
2024-06-10 10:00:00,480.7,481.87,479.56,480.84,48899.0,480.7,481.87,479.56,480.84,48899.0
2024-06-10 10:30:00,480.68,481.25,480.04,480.47,22343.0,480.68,481.25,480.04,480.47,22343.0
2024-06-10 11:00:00,480.47,481.39,480.27,480.65,36080.0,480.47,481.39,480.27,480.65,36080.0
2024-06-10 11:30:00,480.7,480.86,479.68,480.51,84526.0,480.7,480.86,479.68,480.51,84526.0
2024-06-10 12:00:00,480.64,481.25,480.19,481.21,33112.0,480.64,481.25,480.19,481.21,33112.0
2024-06-10 12:30:00,481.21,482.0,480.8,481.82,62779.0,481.21,482.0,480.8,481.82,62779.0
2024-06-10 13:00:00,481.75,481.94,481.53,481.75,59698.0,481.75,481.94,481.53,481.75,59698.0
2024-06-10 13:30:00,481.75,483.38,481.59,483.38,58803.0,481.75,483.38,481.59,483.38,58803.0
2024-06-10 14:00:00,483.39,484.25,482.51,483.47,47146.0,483.39,484.25,482.51,483.47,47146.0
2024-06-10 14:30:00,483.36,484.02,483.1,483.1,13587.0,483.36,484.02,483.1,483.1,13587.0
2024-06-10 15:00:00,483.1,484.53,483.04,484.37,41293.0,483.1,484.53,483.04,484.37,41293.0
2024-06-10 15:30:00,484.27,485.4,482.87,483.39,83706.0,484.27,485.4,482.87,483.39,83706.0
2024-06-11 09:30:00,481.82,482.23,478.99,480.36,32239.0,481.82,482.23,478.99,480.36,32239.0
2024-06-11 10:00:00,480.35,481.0,478.38,478.54,21962.0,480.35,481.0,478.38,478.54,21962.0
2024-06-11 10:30:00,478.75,480.63,478.52,480.63,41160.0,478.75,480.63,478.52,480.63,41160.0
2024-06-11 11:00:00,480.33,480.68,479.75,480.04,17267.0,480.33,480.68,479.75,480.04,17267.0
2024-06-11 11:30:00,479.86,480.51,479.85,480.5,13326.0,479.86,480.51,479.85,480.5,13326.0
2024-06-11 12:00:00,480.44,482.08,480.34,481.35,52510.0,480.44,482.08,480.34,481.35,52510.0
2024-06-11 12:30:00,481.41,482.43,481.29,481.8,12711.0,481.41,482.43,481.29,481.8,12711.0
2024-06-11 13:00:00,481.97,482.17,480.88,481.1,16731.0,481.97,482.17,480.88,481.1,16731.0
2024-06-11 13:30:00,481.18,481.9,480.74,481.65,21271.0,481.18,481.9,480.74,481.65,21271.0
2024-06-11 14:00:00,481.53,482.55,481.4,482.14,14489.0,481.53,482.55,481.4,482.14,14489.0
2024-06-11 14:30:00,482.3,483.23,482.29,482.6,11666.0,482.3,483.23,482.29,482.6,11666.0
2024-06-11 15:00:00,482.61,482.88,481.96,482.31,16308.0,482.61,482.88,481.96,482.31,16308.0
2024-06-11 15:30:00,482.22,482.38,480.98,481.37,67112.0,482.22,482.38,480.98,481.37,67112.0
2024-06-12 09:30:00,478.06,481.71,476.84,478.81,132140.0,478.06,481.71,476.84,478.81,132140.0
2024-06-12 10:00:00,479.04,479.71,475.52,479.09,41341.0,479.04,479.71,475.52,479.09,41341.0
2024-06-12 10:30:00,479.26,480.06,478.05,478.65,30728.0,479.26,480.06,478.05,478.65,30728.0
2024-06-12 11:00:00,478.51,478.62,477.21,477.85,21311.0,478.51,478.62,477.21,477.85,21311.0
2024-06-12 11:30:00,477.83,478.79,477.12,477.81,13951.0,477.83,478.79,477.12,477.81,13951.0
2024-06-12 12:00:00,477.62,478.01,475.59,476.02,35336.0,477.62,478.01,475.59,476.02,35336.0
2024-06-12 12:30:00,475.89,476.43,475.3,476.1,16872.0,475.89,476.43,475.3,476.1,16872.0
2024-06-12 13:00:00,476.06,477.67,475.65,477.67,18230.0,476.06,477.67,475.65,477.67,18230.0
2024-06-12 13:30:00,477.48,478.25,477.13,477.27,40778.0,477.48,478.25,477.13,477.27,40778.0
2024-06-12 14:00:00,476.8,476.99,475.4,476.1,21256.0,476.8,476.99,475.4,476.1,21256.0
2024-06-12 14:30:00,476.14,476.45,474.37,474.87,28183.0,476.14,476.45,474.37,474.87,28183.0
2024-06-12 15:00:00,474.98,476.21,473.5,473.97,30247.0,474.98,476.21,473.5,473.97,30247.0
2024-06-12 15:30:00,473.92,476.63,473.82,475.64,86120.0,473.92,476.63,473.82,475.64,86120.0
2024-06-13 09:30:00,473.5,476.12,472.61,475.56,35189.0,473.5,476.12,472.61,475.56,35189.0
2024-06-13 10:00:00,475.62,480.89,475.27,480.23,29486.0,475.62,480.89,475.27,480.23,29486.0
2024-06-13 10:30:00,480.5,481.35,479.69,479.69,38885.0,480.5,481.35,479.69,479.69,38885.0
2024-06-13 11:00:00,480.36,480.49,479.26,480.27,9036.0,480.36,480.49,479.26,480.27,9036.0
2024-06-13 11:30:00,480.22,481.33,480.0,480.34,9602.0,480.22,481.33,480.0,480.34,9602.0
2024-06-13 12:00:00,480.03,480.03,479.08,479.6,5661.0,480.03,480.03,479.08,479.6,5661.0
2024-06-13 12:30:00,479.44,480.03,479.32,479.33,6025.0,479.44,480.03,479.32,479.33,6025.0
2024-06-13 13:00:00,479.02,480.22,478.94,479.47,4548.0,479.02,480.22,478.94,479.47,4548.0
2024-06-13 13:30:00,479.4,479.96,478.82,478.94,10770.0,479.4,479.96,478.82,478.94,10770.0
2024-06-13 14:00:00,479.27,479.33,478.39,478.57,4130.0,479.27,479.33,478.39,478.57,4130.0
2024-06-13 14:30:00,478.55,478.79,477.61,477.62,11131.0,478.55,478.79,477.61,477.62,11131.0
2024-06-13 15:00:00,477.56,479.16,477.37,478.32,12115.0,477.56,479.16,477.37,478.32,12115.0
2024-06-13 15:30:00,478.41,479.52,477.41,478.86,60825.0,478.41,479.52,477.41,478.86,60825.0
2024-06-14 09:30:00,477.73,480.95,477.73,478.83,20725.0,477.73,480.95,477.73,478.83,20725.0
2024-06-14 10:00:00,479.08,480.65,478.41,480.0,6658.0,479.08,480.65,478.41,480.0,6658.0
2024-06-14 10:30:00,480.2,482.17,480.02,480.42,18493.0,480.2,482.17,480.02,480.42,18493.0
2024-06-14 11:00:00,480.35,480.9,479.94,480.67,10110.0,480.35,480.9,479.94,480.67,10110.0
2024-06-14 11:30:00,480.63,482.41,480.51,482.07,11303.0,480.63,482.41,480.51,482.07,11303.0
2024-06-14 12:00:00,482.17,482.48,481.75,482.02,8157.0,482.17,482.48,481.75,482.02,8157.0
2024-06-14 12:30:00,481.88,483.15,481.7,483.15,12392.0,481.88,483.15,481.7,483.15,12392.0
2024-06-14 13:00:00,482.95,483.53,482.52,482.84,16961.0,482.95,483.53,482.52,482.84,16961.0
2024-06-14 13:30:00,482.84,483.19,481.45,481.45,15849.0,482.84,483.19,481.45,481.45,15849.0
2024-06-14 14:00:00,481.24,481.52,480.74,481.28,16652.0,481.24,481.52,480.74,481.28,16652.0
2024-06-14 14:30:00,481.34,482.21,481.06,481.75,18174.0,481.34,482.21,481.06,481.75,18174.0
2024-06-14 15:00:00,481.74,482.29,481.52,482.21,14388.0,481.74,482.29,481.52,482.21,14388.0
2024-06-14 15:30:00,482.23,482.34,480.16,480.75,49722.0,482.23,482.34,480.16,480.75,49722.0
2024-06-17 09:30:00,478.41,479.15,473.86,475.5,66905.0,478.41,479.15,473.86,475.5,66905.0
2024-06-17 10:00:00,475.77,476.78,475.14,476.68,26950.0,475.77,476.78,475.14,476.68,26950.0
2024-06-17 10:30:00,476.69,478.8,475.35,477.99,19756.0,476.69,478.8,475.35,477.99,19756.0
2024-06-17 11:00:00,478.03,478.67,477.61,478.63,18450.0,478.03,478.67,477.61,478.63,18450.0
2024-06-17 11:30:00,478.41,478.42,477.15,477.92,12009.0,478.41,478.42,477.15,477.92,12009.0
2024-06-17 12:00:00,477.8,478.75,475.99,476.5,52012.0,477.8,478.75,475.99,476.5,52012.0
2024-06-17 12:30:00,476.66,476.98,476.1,476.98,21170.0,476.66,476.98,476.1,476.98,21170.0
2024-06-17 13:00:00,476.78,477.04,475.81,476.61,19515.0,476.78,477.04,475.81,476.61,19515.0
2024-06-17 13:30:00,476.84,477.27,476.31,476.53,30848.0,476.84,477.27,476.31,476.53,30848.0
2024-06-17 14:00:00,476.53,477.19,476.1,476.4,30270.0,476.53,477.19,476.1,476.4,30270.0
2024-06-17 14:30:00,476.53,476.67,476.05,476.49,18208.0,476.53,476.67,476.05,476.49,18208.0
2024-06-17 15:00:00,476.49,476.92,475.86,475.93,39568.0,476.49,476.92,475.86,475.93,39568.0
2024-06-17 15:30:00,475.84,475.84,473.11,473.7,102567.0,475.84,475.84,473.11,473.7,102567.0
2024-06-18 09:30:00,473.4,475.28,472.48,474.98,53681.0,473.4,475.28,472.48,474.98,53681.0
2024-06-18 10:00:00,474.39,476.37,472.45,472.45,19073.0,474.39,476.37,472.45,472.45,19073.0
2024-06-18 10:30:00,472.54,473.47,472.27,472.96,16736.0,472.54,473.47,472.27,472.96,16736.0
2024-06-18 11:00:00,472.74,472.74,470.58,470.86,26873.0,472.74,472.74,470.58,470.86,26873.0
2024-06-18 11:30:00,470.88,471.47,470.0,470.83,23487.0,470.88,471.47,470.0,470.83,23487.0
2024-06-18 12:00:00,470.87,471.05,469.56,469.57,29906.0,470.87,471.05,469.56,469.57,29906.0
2024-06-18 12:30:00,469.57,471.03,469.55,470.57,28290.0,469.57,471.03,469.55,470.57,28290.0
2024-06-18 13:00:00,470.73,471.25,470.0,470.68,27050.0,470.73,471.25,470.0,470.68,27050.0
2024-06-18 13:30:00,470.6,470.94,470.01,470.01,22575.0,470.6,470.94,470.01,470.01,22575.0
2024-06-18 14:00:00,470.14,470.26,469.03,469.16,23327.0,470.14,470.26,469.03,469.16,23327.0
2024-06-18 14:30:00,469.05,469.48,468.82,469.13,24343.0,469.05,469.48,468.82,469.13,24343.0
2024-06-18 15:00:00,469.09,469.09,467.91,468.07,22629.0,469.09,469.09,467.91,468.07,22629.0
2024-06-18 15:30:00,468.14,468.29,466.51,467.16,123042.0,468.14,468.29,466.51,467.16,123042.0
2024-06-20 09:30:00,466.18,467.06,463.23,463.45,66880.0,466.18,467.06,463.23,463.45,66880.0
2024-06-20 10:00:00,463.63,467.86,463.57,467.52,108452.0,463.63,467.86,463.57,467.52,108452.0
2024-06-20 10:30:00,467.61,468.08,465.33,466.38,51568.0,467.61,468.08,465.33,466.38,51568.0
2024-06-20 11:00:00,466.49,468.0,466.05,467.45,57444.0,466.49,468.0,466.05,467.45,57444.0
2024-06-20 11:30:00,467.47,471.43,467.37,470.5,67242.0,467.47,471.43,467.37,470.5,67242.0
2024-06-20 12:00:00,470.46,471.18,467.8,467.87,72632.0,470.46,471.18,467.8,467.87,72632.0
2024-06-20 12:30:00,467.87,468.94,467.48,468.25,28333.0,467.87,468.94,467.48,468.25,28333.0
2024-06-20 13:00:00,468.1,470.79,468.01,470.66,10999.0,468.1,470.79,468.01,470.66,10999.0
2024-06-20 13:30:00,470.49,473.03,470.43,472.79,21046.0,470.49,473.03,470.43,472.79,21046.0
2024-06-20 14:00:00,472.63,473.28,470.91,472.06,46864.0,472.63,473.28,470.91,472.06,46864.0
2024-06-20 14:30:00,472.13,472.22,470.61,471.05,22969.0,472.13,472.22,470.61,471.05,22969.0
2024-06-20 15:00:00,471.07,471.79,470.2,471.63,30200.0,471.07,471.79,470.2,471.63,30200.0
2024-06-20 15:30:00,471.46,471.78,470.07,471.43,79391.0,471.46,471.78,470.07,471.43,79391.0
2024-06-21 09:30:00,464.39,472.56,464.39,469.8,414488.0,464.39,472.56,464.39,469.8,414488.0
2024-06-21 10:00:00,469.4,470.62,468.33,470.14,48384.0,469.4,470.62,468.33,470.14,48384.0
2024-06-21 10:30:00,470.14,470.18,467.4,468.48,21316.0,470.14,470.18,467.4,468.48,21316.0
2024-06-21 11:00:00,468.2,468.8,466.49,466.49,26985.0,468.2,468.8,466.49,466.49,26985.0
2024-06-21 11:30:00,466.68,467.86,466.02,466.36,41421.0,466.68,467.86,466.02,466.36,41421.0
2024-06-21 12:00:00,466.43,466.82,465.91,465.91,17006.0,466.43,466.82,465.91,465.91,17006.0
2024-06-21 12:30:00,466.03,467.43,466.03,467.31,12437.0,466.03,467.43,466.03,467.31,12437.0
2024-06-21 13:00:00,467.17,467.76,466.62,467.44,12836.0,467.17,467.76,466.62,467.44,12836.0
2024-06-21 13:30:00,467.35,468.31,467.29,467.81,9476.0,467.35,468.31,467.29,467.81,9476.0
2024-06-21 14:00:00,467.81,468.94,467.69,468.64,10128.0,467.81,468.94,467.69,468.64,10128.0
2024-06-21 14:30:00,468.6,468.6,467.93,468.3,11333.0,468.6,468.6,467.93,468.3,11333.0
2024-06-21 15:00:00,468.27,469.14,468.21,469.14,16778.0,468.27,469.14,468.21,469.14,16778.0
2024-06-21 15:30:00,469.22,470.97,466.76,468.45,229940.0,469.22,470.97,466.76,468.45,229940.0
2024-06-24 09:30:00,472.72,473.65,469.2,470.4,59476.0,472.72,473.65,469.2,470.4,59476.0
2024-06-24 10:00:00,470.48,470.6,468.81,469.14,25349.0,470.48,470.6,468.81,469.14,25349.0
2024-06-24 10:30:00,469.14,470.69,468.12,470.38,32844.0,469.14,470.69,468.12,470.38,32844.0
2024-06-24 11:00:00,470.02,470.6,469.35,470.2,17693.0,470.02,470.6,469.35,470.2,17693.0
2024-06-24 11:30:00,470.6,472.25,469.91,472.25,16977.0,470.6,472.25,469.91,472.25,16977.0
2024-06-24 12:00:00,472.22,475.43,472.22,475.27,33611.0,472.22,475.43,472.22,475.27,33611.0
2024-06-24 12:30:00,475.16,475.97,474.25,474.89,32768.0,475.16,475.97,474.25,474.89,32768.0
2024-06-24 13:00:00,475.14,476.89,475.14,476.07,19159.0,475.14,476.89,475.14,476.07,19159.0
2024-06-24 13:30:00,476.28,476.28,474.84,475.28,13243.0,476.28,476.28,474.84,475.28,13243.0
2024-06-24 14:00:00,475.44,477.56,475.44,476.82,15561.0,475.44,477.56,475.44,476.82,15561.0
2024-06-24 14:30:00,476.75,477.43,476.25,476.26,12451.0,476.75,477.43,476.25,476.26,12451.0
2024-06-24 15:00:00,476.18,476.3,474.57,474.97,15209.0,476.18,476.3,474.57,474.97,15209.0
2024-06-24 15:30:00,474.98,477.02,474.73,474.95,111051.0,474.98,477.02,474.73,474.95,111051.0
2024-06-25 09:30:00,478.3,483.93,475.77,478.74,114761.0,478.3,483.93,475.77,478.74,114761.0
2024-06-25 10:00:00,478.74,479.81,474.47,474.77,48183.0,478.74,479.81,474.47,474.77,48183.0
2024-06-25 10:30:00,474.78,476.31,473.75,475.89,45888.0,474.78,476.31,473.75,475.89,45888.0
2024-06-25 11:00:00,475.77,476.07,474.79,475.89,18634.0,475.77,476.07,474.79,475.89,18634.0
2024-06-25 11:30:00,475.8,475.97,472.46,472.6,26962.0,475.8,475.97,472.46,472.6,26962.0
2024-06-25 12:00:00,472.5,474.65,472.3,474.05,34387.0,472.5,474.65,472.3,474.05,34387.0
2024-06-25 12:30:00,474.0,474.0,472.57,472.78,24135.0,474.0,474.0,472.57,472.78,24135.0
2024-06-25 13:00:00,472.66,472.89,471.65,472.05,28721.0,472.66,472.89,471.65,472.05,28721.0
2024-06-25 13:30:00,472.16,472.39,471.31,471.81,21473.0,472.16,472.39,471.31,471.81,21473.0
2024-06-25 14:00:00,471.86,473.64,471.63,473.64,13422.0,471.86,473.64,471.63,473.64,13422.0
2024-06-25 14:30:00,473.43,473.56,472.36,473.13,18402.0,473.43,473.56,472.36,473.13,18402.0
2024-06-25 15:00:00,473.04,473.13,472.17,472.72,22564.0,473.04,473.13,472.17,472.72,22564.0
2024-06-25 15:30:00,472.58,473.96,471.97,473.93,76339.0,472.58,473.96,471.97,473.93,76339.0
2024-06-26 09:30:00,471.72,476.46,469.94,476.09,68994.0,471.72,476.46,469.94,476.09,68994.0
2024-06-26 10:00:00,476.51,481.14,475.34,476.34,55872.0,476.51,481.14,475.34,476.34,55872.0
2024-06-26 10:30:00,476.45,476.45,473.47,474.3,20405.0,476.45,476.45,473.47,474.3,20405.0
2024-06-26 11:00:00,474.29,475.59,472.85,475.45,17956.0,474.29,475.59,472.85,475.45,17956.0
2024-06-26 11:30:00,475.67,476.73,474.72,476.48,20378.0,475.67,476.73,474.72,476.48,20378.0
2024-06-26 12:00:00,476.37,477.28,475.18,475.33,29779.0,476.37,477.28,475.18,475.33,29779.0
2024-06-26 12:30:00,475.22,475.81,474.58,475.32,14156.0,475.22,475.81,474.58,475.32,14156.0
2024-06-26 13:00:00,475.58,475.58,473.08,473.91,11044.0,475.58,475.58,473.08,473.91,11044.0
2024-06-26 13:30:00,473.87,474.1,472.61,473.05,10452.0,473.87,474.1,472.61,473.05,10452.0
2024-06-26 14:00:00,473.09,474.05,472.52,473.63,9777.0,473.09,474.05,472.52,473.63,9777.0
2024-06-26 14:30:00,473.48,474.47,473.24,474.21,6927.0,473.48,474.47,473.24,474.21,6927.0
2024-06-26 15:00:00,474.21,474.29,473.24,473.25,14415.0,474.21,474.29,473.24,473.25,14415.0
2024-06-26 15:30:00,473.23,474.53,472.95,473.99,42608.0,473.23,474.53,472.95,473.99,42608.0
2024-06-27 09:30:00,476.77,477.53,474.42,476.21,49318.0,476.77,477.53,474.42,476.21,49318.0
2024-06-27 10:00:00,476.63,477.84,476.24,476.94,18488.0,476.63,477.84,476.24,476.94,18488.0
2024-06-27 10:30:00,476.81,476.85,473.91,473.91,15910.0,476.81,476.85,473.91,473.91,15910.0
2024-06-27 11:00:00,473.91,476.01,473.7,475.14,8154.0,473.91,476.01,473.7,475.14,8154.0
2024-06-27 11:30:00,475.44,475.54,474.22,474.95,10766.0,475.44,475.54,474.22,474.95,10766.0
2024-06-27 12:00:00,475.27,475.41,474.99,475.23,6594.0,475.27,475.41,474.99,475.23,6594.0
2024-06-27 12:30:00,475.23,475.38,474.22,474.22,16616.0,475.23,475.38,474.22,474.22,16616.0
2024-06-27 13:00:00,473.75,474.8,473.39,474.14,13667.0,473.75,474.8,473.39,474.14,13667.0
2024-06-27 13:30:00,474.43,474.68,473.83,473.83,6923.0,474.43,474.68,473.83,473.83,6923.0
2024-06-27 14:00:00,473.6,474.04,473.26,473.5,9791.0,473.6,474.04,473.26,473.5,9791.0
2024-06-27 14:30:00,473.62,474.64,473.42,473.7,14386.0,473.62,474.64,473.42,473.7,14386.0
2024-06-27 15:00:00,473.59,474.59,473.19,474.06,10609.0,473.59,474.59,473.19,474.06,10609.0
2024-06-27 15:30:00,474.14,474.7,472.11,472.74,71508.0,474.14,474.7,472.11,472.74,71508.0
2024-06-28 09:30:00,473.15,476.2,470.67,474.0,61114.0,473.15,476.2,470.67,474.0,61114.0
2024-06-28 10:00:00,474.0,477.31,473.89,475.23,35239.0,474.0,477.31,473.89,475.23,35239.0
2024-06-28 10:30:00,475.02,475.11,473.1,473.31,18155.0,475.02,475.11,473.1,473.31,18155.0
2024-06-28 11:00:00,473.53,473.64,471.73,472.33,20345.0,473.53,473.64,471.73,472.33,20345.0
2024-06-28 11:30:00,472.31,472.54,471.08,471.84,18555.0,472.31,472.54,471.08,471.84,18555.0
2024-06-28 12:00:00,472.13,473.23,471.54,473.06,8603.0,472.13,473.23,471.54,473.06,8603.0
2024-06-28 12:30:00,472.83,475.27,472.72,474.9,22052.0,472.83,475.27,472.72,474.9,22052.0
2024-06-28 13:00:00,474.59,476.59,474.43,475.78,43116.0,474.59,476.59,474.43,475.78,43116.0
2024-06-28 13:30:00,475.58,476.82,474.85,475.5,29295.0,475.58,476.82,474.85,475.5,29295.0
2024-06-28 14:00:00,475.6,476.33,475.16,475.91,17681.0,475.6,476.33,475.16,475.91,17681.0
2024-06-28 14:30:00,475.92,475.92,473.08,473.08,21469.0,475.92,475.92,473.08,473.08,21469.0
2024-06-28 15:00:00,473.08,473.12,472.21,472.37,23978.0,473.08,473.12,472.21,472.37,23978.0
2024-06-28 15:30:00,472.43,472.51,467.67,468.56,199753.0,472.43,472.51,467.67,468.56,199753.0
2024-07-01 09:30:00,467.94,478.96,467.85,476.91,80981.0,467.94,478.96,467.85,476.91,80981.0
2024-07-01 10:00:00,476.62,478.35,474.97,476.76,43601.0,476.62,478.35,474.97,476.76,43601.0
2024-07-01 10:30:00,476.87,477.02,473.2,474.25,37790.0,476.87,477.02,473.2,474.25,37790.0
2024-07-01 11:00:00,474.29,474.96,473.78,473.82,26126.0,474.29,474.96,473.78,473.82,26126.0
2024-07-01 11:30:00,473.79,473.83,470.92,470.98,14769.0,473.79,473.83,470.92,470.98,14769.0
2024-07-01 12:00:00,471.18,472.14,470.92,471.91,14980.0,471.18,472.14,470.92,471.91,14980.0
2024-07-01 12:30:00,472.04,472.47,470.7,471.11,15423.0,472.04,472.47,470.7,471.11,15423.0
2024-07-01 13:00:00,471.11,471.11,469.5,469.87,18997.0,471.11,471.11,469.5,469.87,18997.0
2024-07-01 13:30:00,469.71,470.26,469.29,469.57,13094.0,469.71,470.26,469.29,469.57,13094.0
2024-07-01 14:00:00,469.42,470.99,469.36,470.59,16498.0,469.42,470.99,469.36,470.59,16498.0
2024-07-01 14:30:00,470.77,471.43,470.46,471.2,25262.0,470.77,471.43,470.46,471.2,25262.0
2024-07-01 15:00:00,471.16,471.71,470.9,471.48,18359.0,471.16,471.71,470.9,471.48,18359.0
2024-07-01 15:30:00,471.71,472.06,470.87,471.2,56827.0,471.71,472.06,470.87,471.2,56827.0
2024-07-02 09:30:00,469.76,471.75,467.41,468.06,22141.0,469.76,471.75,467.41,468.06,22141.0
2024-07-02 10:00:00,468.78,471.67,468.71,471.46,14172.0,468.78,471.67,468.71,471.46,14172.0
2024-07-02 10:30:00,471.9,476.17,471.64,476.13,23503.0,471.9,476.17,471.64,476.13,23503.0
2024-07-02 11:00:00,476.13,477.8,474.93,477.56,32052.0,476.13,477.8,474.93,477.56,32052.0
2024-07-02 11:30:00,477.79,477.93,475.71,475.87,13167.0,477.79,477.93,475.71,475.87,13167.0
2024-07-02 12:00:00,475.63,476.04,475.14,475.98,6220.0,475.63,476.04,475.14,475.98,6220.0
2024-07-02 12:30:00,475.92,475.92,473.62,473.89,14437.0,475.92,475.92,473.62,473.89,14437.0
2024-07-02 13:00:00,473.82,473.82,472.6,472.6,9740.0,473.82,473.82,472.6,472.6,9740.0
2024-07-02 13:30:00,472.62,473.88,472.37,473.54,8815.0,472.62,473.88,472.37,473.54,8815.0
2024-07-02 14:00:00,473.62,474.85,473.6,474.68,9682.0,473.62,474.85,473.6,474.68,9682.0
2024-07-02 14:30:00,474.64,475.8,474.64,474.99,13551.0,474.64,475.8,474.64,474.99,13551.0
2024-07-02 15:00:00,475.1,475.33,473.74,474.11,15272.0,475.1,475.33,473.74,474.11,15272.0
2024-07-02 15:30:00,474.08,474.94,473.57,473.8,51926.0,474.08,474.94,473.57,473.8,51926.0
2024-07-03 09:30:00,477.52,477.52,471.0,471.54,94779.0,477.52,477.52,471.0,471.54,94779.0
2024-07-03 10:00:00,471.54,471.92,468.42,471.41,38615.0,471.54,471.92,468.42,471.41,38615.0
2024-07-03 10:30:00,471.51,471.82,466.01,467.05,32498.0,471.51,471.82,466.01,467.05,32498.0
2024-07-03 11:00:00,466.32,469.75,466.02,469.45,32172.0,466.32,469.75,466.02,469.45,32172.0
2024-07-03 11:30:00,469.22,471.26,468.29,468.53,23927.0,469.22,471.26,468.29,468.53,23927.0
2024-07-03 12:00:00,468.54,469.15,468.02,468.33,18164.0,468.54,469.15,468.02,468.33,18164.0
2024-07-03 12:30:00,468.37,471.28,468.0,470.18,88308.0,468.37,471.28,468.0,470.18,88308.0
2024-07-05 09:30:00,472.14,476.05,471.79,474.68,47964.0,472.14,476.05,471.79,474.68,47964.0
2024-07-05 10:00:00,474.69,475.13,471.76,473.4,19211.0,474.69,475.13,471.76,473.4,19211.0
2024-07-05 10:30:00,473.64,474.6,472.28,472.81,18185.0,473.64,474.6,472.28,472.81,18185.0
2024-07-05 11:00:00,472.95,474.72,472.87,474.09,13989.0,472.95,474.72,472.87,474.09,13989.0
2024-07-05 11:30:00,474.35,476.57,474.35,475.01,14000.0,474.35,476.57,474.35,475.01,14000.0
2024-07-05 12:00:00,475.08,475.91,474.53,475.02,10181.0,475.08,475.91,474.53,475.02,10181.0
2024-07-05 12:30:00,475.12,476.32,474.71,475.42,7382.0,475.12,476.32,474.71,475.42,7382.0
2024-07-05 13:00:00,475.34,475.88,474.85,475.04,11613.0,475.34,475.88,474.85,475.04,11613.0
2024-07-05 13:30:00,475.06,476.12,475.06,475.52,7928.0,475.06,476.12,475.06,475.52,7928.0
2024-07-05 14:00:00,475.76,475.76,474.71,474.71,5338.0,475.76,475.76,474.71,474.71,5338.0
2024-07-05 14:30:00,474.64,475.14,474.12,474.49,7869.0,474.64,475.14,474.12,474.49,7869.0
2024-07-05 15:00:00,474.3,474.51,473.26,473.4,20100.0,474.3,474.51,473.26,473.4,20100.0
2024-07-05 15:30:00,473.41,475.66,473.38,474.52,58290.0,473.41,475.66,473.38,474.52,58290.0
2024-07-08 09:30:00,473.39,476.57,471.82,476.57,25812.0,473.39,476.57,471.82,476.57,25812.0
2024-07-08 10:00:00,476.58,479.07,475.67,478.3,24097.0,476.58,479.07,475.67,478.3,24097.0
2024-07-08 10:30:00,478.42,479.89,478.42,479.68,11242.0,478.42,479.89,478.42,479.68,11242.0
2024-07-08 11:00:00,479.62,479.77,477.79,479.27,23218.0,479.62,479.77,477.79,479.27,23218.0
2024-07-08 11:30:00,479.41,480.48,478.73,479.71,21659.0,479.41,480.48,478.73,479.71,21659.0
2024-07-08 12:00:00,479.36,480.23,478.35,479.89,11097.0,479.36,480.23,478.35,479.89,11097.0
2024-07-08 12:30:00,480.15,480.24,479.67,479.98,6213.0,480.15,480.24,479.67,479.98,6213.0
2024-07-08 13:00:00,480.13,481.7,479.54,481.52,11687.0,480.13,481.7,479.54,481.52,11687.0
2024-07-08 13:30:00,481.83,482.17,481.32,481.75,13380.0,481.83,482.17,481.32,481.75,13380.0
2024-07-08 14:00:00,481.89,482.68,481.51,482.43,19681.0,481.89,482.68,481.51,482.43,19681.0
2024-07-08 14:30:00,482.49,482.72,481.83,482.32,14285.0,482.49,482.72,481.83,482.32,14285.0
2024-07-08 15:00:00,482.32,482.77,481.65,482.15,12925.0,482.32,482.77,481.65,482.15,12925.0
2024-07-08 15:30:00,482.33,483.0,481.33,482.12,58704.0,482.33,483.0,481.33,482.12,58704.0
2024-07-09 09:30:00,485.0,485.04,480.47,482.71,43811.0,485.0,485.04,480.47,482.71,43811.0
2024-07-09 10:00:00,482.7,484.41,480.81,484.19,30330.0,482.7,484.41,480.81,484.19,30330.0
2024-07-09 10:30:00,484.18,485.87,484.0,485.87,29675.0,484.18,485.87,484.0,485.87,29675.0
2024-07-09 11:00:00,485.89,486.51,484.51,486.36,20964.0,485.89,486.51,484.51,486.36,20964.0
2024-07-09 11:30:00,486.2,486.36,485.0,485.15,9832.0,486.2,486.36,485.0,485.15,9832.0
2024-07-09 12:00:00,484.99,486.29,484.83,486.15,6481.0,484.99,486.29,484.83,486.15,6481.0
2024-07-09 12:30:00,486.12,487.04,485.83,486.86,13013.0,486.12,487.04,485.83,486.86,13013.0
2024-07-09 13:00:00,486.86,487.95,486.43,486.68,28949.0,486.86,487.95,486.43,486.68,28949.0
2024-07-09 13:30:00,486.83,487.03,486.05,486.64,8307.0,486.83,487.03,486.05,486.64,8307.0
2024-07-09 14:00:00,486.72,487.17,485.77,486.28,8315.0,486.72,487.17,485.77,486.28,8315.0
2024-07-09 14:30:00,486.15,486.37,485.42,486.25,9900.0,486.15,486.37,485.42,486.25,9900.0
2024-07-09 15:00:00,486.22,486.3,485.19,485.59,11774.0,486.22,486.3,485.19,485.59,11774.0
2024-07-09 15:30:00,485.55,486.61,485.22,486.0,65276.0,485.55,486.61,485.22,486.0,65276.0
2024-07-10 09:30:00,487.34,488.18,486.12,487.78,39983.0,487.34,488.18,486.12,487.78,39983.0
2024-07-10 10:00:00,487.97,489.7,487.97,488.7,27773.0,487.97,489.7,487.97,488.7,27773.0
2024-07-10 10:30:00,488.71,491.07,488.71,489.22,19917.0,488.71,491.07,488.71,489.22,19917.0
2024-07-10 11:00:00,489.27,489.63,487.28,487.66,14261.0,489.27,489.63,487.28,487.66,14261.0
2024-07-10 11:30:00,487.58,487.74,486.38,486.38,8618.0,487.58,487.74,486.38,486.38,8618.0
2024-07-10 12:00:00,486.45,487.38,485.77,487.11,14003.0,486.45,487.38,485.77,487.11,14003.0
2024-07-10 12:30:00,487.12,489.12,487.11,489.12,15079.0,487.12,489.12,487.11,489.12,15079.0
2024-07-10 13:00:00,489.14,490.18,488.86,489.94,9886.0,489.14,490.18,488.86,489.94,9886.0
2024-07-10 13:30:00,490.0,491.69,489.82,490.95,24611.0,490.0,491.69,489.82,490.95,24611.0
2024-07-10 14:00:00,491.02,491.32,489.98,490.33,8805.0,491.02,491.32,489.98,490.33,8805.0
2024-07-10 14:30:00,490.13,490.74,489.72,489.93,9577.0,490.13,490.74,489.72,489.93,9577.0
2024-07-10 15:00:00,489.69,490.12,489.41,489.49,10145.0,489.69,490.12,489.41,489.49,10145.0
2024-07-10 15:30:00,489.66,491.76,489.3,491.56,65597.0,489.66,491.76,489.3,491.56,65597.0
2024-07-11 09:30:00,491.33,494.88,489.28,494.88,39425.0,491.33,494.88,489.28,494.88,39425.0
2024-07-11 10:00:00,494.44,495.23,490.06,490.8,26985.0,494.44,495.23,490.06,490.8,26985.0
2024-07-11 10:30:00,490.81,491.47,489.04,489.54,26902.0,490.81,491.47,489.04,489.54,26902.0
2024-07-11 11:00:00,490.25,491.03,489.01,491.03,23753.0,490.25,491.03,489.01,491.03,23753.0
2024-07-11 11:30:00,491.46,493.54,490.84,492.51,16589.0,491.46,493.54,490.84,492.51,16589.0
2024-07-11 12:00:00,492.79,493.21,491.53,493.09,12618.0,492.79,493.21,491.53,493.09,12618.0
2024-07-11 12:30:00,493.36,493.49,492.2,493.09,12164.0,493.36,493.49,492.2,493.09,12164.0
2024-07-11 13:00:00,493.18,493.86,492.4,493.56,10580.0,493.18,493.86,492.4,493.56,10580.0
2024-07-11 13:30:00,493.53,493.81,492.04,492.84,25894.0,493.53,493.81,492.04,492.84,25894.0
2024-07-11 14:00:00,493.0,493.01,491.68,491.68,15941.0,493.0,493.01,491.68,491.68,15941.0
2024-07-11 14:30:00,491.8,492.61,491.0,491.77,15683.0,491.8,492.61,491.0,491.77,15683.0
2024-07-11 15:00:00,491.86,492.13,489.89,491.17,20159.0,491.86,492.13,489.89,491.17,20159.0
2024-07-11 15:30:00,491.32,492.63,490.93,492.13,85111.0,491.32,492.63,490.93,492.13,85111.0
2024-07-12 09:30:00,496.06,496.06,493.35,494.43,25929.0,496.06,496.06,493.35,494.43,25929.0
2024-07-12 10:00:00,494.37,496.71,494.12,495.47,19247.0,494.37,496.71,494.12,495.47,19247.0
2024-07-12 10:30:00,495.66,495.66,493.21,493.54,14961.0,495.66,495.66,493.21,493.54,14961.0
2024-07-12 11:00:00,493.63,494.59,492.96,494.31,14302.0,493.63,494.59,492.96,494.31,14302.0
2024-07-12 11:30:00,494.43,494.67,492.72,492.72,13974.0,494.43,494.67,492.72,492.72,13974.0
2024-07-12 12:00:00,492.3,492.75,489.39,489.39,15833.0,492.3,492.75,489.39,489.39,15833.0
2024-07-12 12:30:00,489.79,490.72,488.75,488.96,20037.0,489.79,490.72,488.75,488.96,20037.0
2024-07-12 13:00:00,489.09,489.88,488.44,488.98,53477.0,489.09,489.88,488.44,488.98,53477.0
2024-07-12 13:30:00,488.97,492.25,488.52,492.09,13824.0,488.97,492.25,488.52,492.09,13824.0
2024-07-12 14:00:00,491.71,491.71,490.35,490.9,11854.0,491.71,491.71,490.35,490.9,11854.0
2024-07-12 14:30:00,490.97,490.97,489.76,489.8,12642.0,490.97,490.97,489.76,489.8,12642.0
2024-07-12 15:00:00,489.84,490.63,489.63,489.98,22625.0,489.84,490.63,489.63,489.98,22625.0
2024-07-12 15:30:00,489.77,490.08,488.45,488.93,38879.0,489.77,490.08,488.45,488.93,38879.0
2024-07-15 09:30:00,488.44,491.01,485.86,489.01,42660.0,488.44,491.01,485.86,489.01,42660.0
2024-07-15 10:00:00,489.01,491.72,488.9,489.81,15074.0,489.01,491.72,488.9,489.81,15074.0
2024-07-15 10:30:00,490.44,491.51,489.99,491.23,11873.0,490.44,491.51,489.99,491.23,11873.0
2024-07-15 11:00:00,491.12,493.48,491.11,493.0,19724.0,491.12,493.48,491.11,493.0,19724.0
2024-07-15 11:30:00,492.79,494.07,492.72,493.63,13313.0,492.79,494.07,492.72,493.63,13313.0
2024-07-15 12:00:00,493.75,494.01,493.0,493.02,19442.0,493.75,494.01,493.0,493.02,19442.0
2024-07-15 12:30:00,493.0,493.76,492.0,492.49,19613.0,493.0,493.76,492.0,492.49,19613.0
2024-07-15 13:00:00,492.75,493.97,492.59,493.1,14407.0,492.75,493.97,492.59,493.1,14407.0
2024-07-15 13:30:00,493.16,493.16,492.26,492.47,20058.0,493.16,493.16,492.26,492.47,20058.0
2024-07-15 14:00:00,492.44,492.76,492.0,492.33,15721.0,492.44,492.76,492.0,492.33,15721.0
2024-07-15 14:30:00,492.28,494.26,492.28,493.74,20543.0,492.28,494.26,492.28,493.74,20543.0
2024-07-15 15:00:00,493.74,494.39,493.09,493.49,19765.0,493.74,494.39,493.09,493.49,19765.0
2024-07-15 15:30:00,493.6,493.75,489.9,490.85,60458.0,493.6,493.75,489.9,490.85,60458.0
2024-07-16 09:30:00,493.19,494.94,492.13,494.6,21550.0,493.19,494.94,492.13,494.6,21550.0
2024-07-16 10:00:00,494.97,495.78,493.13,493.47,11540.0,494.97,495.78,493.13,493.47,11540.0
2024-07-16 10:30:00,493.78,496.93,493.78,495.32,20723.0,493.78,496.93,493.78,495.32,20723.0
2024-07-16 11:00:00,495.34,496.31,494.05,494.18,13195.0,495.34,496.31,494.05,494.18,13195.0
2024-07-16 11:30:00,493.9,493.91,491.32,491.32,10297.0,493.9,493.91,491.32,491.32,10297.0
2024-07-16 12:00:00,491.1,491.24,489.02,490.1,17066.0,491.1,491.24,489.02,490.1,17066.0
2024-07-16 12:30:00,490.02,490.52,488.89,490.06,14550.0,490.02,490.52,488.89,490.06,14550.0
2024-07-16 13:00:00,490.05,490.31,489.0,489.0,10713.0,490.05,490.31,489.0,489.0,10713.0
2024-07-16 13:30:00,489.08,489.52,488.26,488.97,10163.0,489.08,489.52,488.26,488.97,10163.0
2024-07-16 14:00:00,489.24,490.15,488.97,489.85,12035.0,489.24,490.15,488.97,489.85,12035.0
2024-07-16 14:30:00,489.71,491.31,489.69,490.73,13772.0,489.71,491.31,489.69,490.73,13772.0
2024-07-16 15:00:00,490.94,490.94,488.99,489.46,14847.0,490.94,490.94,488.99,489.46,14847.0
2024-07-16 15:30:00,489.28,489.72,488.09,488.85,37331.0,489.28,489.72,488.09,488.85,37331.0
2024-07-17 09:30:00,489.95,493.49,488.04,488.04,86879.0,489.95,493.49,488.04,488.04,86879.0
2024-07-17 10:00:00,488.57,488.98,486.03,486.5,69193.0,488.57,488.98,486.03,486.5,69193.0
2024-07-17 10:30:00,486.76,486.76,479.85,482.0,107921.0,486.76,486.76,479.85,482.0,107921.0
2024-07-17 11:00:00,482.02,483.27,478.78,479.04,32427.0,482.02,483.27,478.78,479.04,32427.0
2024-07-17 11:30:00,479.11,481.39,479.1,480.17,42960.0,479.11,481.39,479.1,480.17,42960.0
2024-07-17 12:00:00,480.36,483.35,478.94,483.0,54406.0,480.36,483.35,478.94,483.0,54406.0
2024-07-17 12:30:00,483.26,487.64,483.26,486.86,64248.0,483.26,487.64,483.26,486.86,64248.0
2024-07-17 13:00:00,486.87,487.03,484.33,487.03,28107.0,486.87,487.03,484.33,487.03,28107.0
2024-07-17 13:30:00,487.05,488.49,487.05,488.49,32537.0,487.05,488.49,487.05,488.49,32537.0
2024-07-17 14:00:00,488.32,489.94,488.31,489.63,35280.0,488.32,489.94,488.31,489.63,35280.0
2024-07-17 14:30:00,489.64,490.48,489.24,489.25,47296.0,489.64,490.48,489.24,489.25,47296.0
2024-07-17 15:00:00,489.17,489.2,487.47,488.23,45972.0,489.17,489.2,487.47,488.23,45972.0
2024-07-17 15:30:00,488.39,489.48,486.28,488.12,119245.0,488.39,489.48,486.28,488.12,119245.0
2024-07-18 09:30:00,488.37,489.8,486.22,489.8,39791.0,488.37,489.8,486.22,489.8,39791.0
2024-07-18 10:00:00,489.03,491.43,487.49,488.36,68092.0,489.03,491.43,487.49,488.36,68092.0
2024-07-18 10:30:00,488.21,489.1,487.03,487.24,66439.0,488.21,489.1,487.03,487.24,66439.0
2024-07-18 11:00:00,487.1,491.11,486.2,491.11,72208.0,487.1,491.11,486.2,491.11,72208.0
2024-07-18 11:30:00,491.11,491.73,488.7,489.5,102695.0,491.11,491.73,488.7,489.5,102695.0
2024-07-18 12:00:00,489.48,492.38,489.14,491.4,92839.0,489.48,492.38,489.14,491.4,92839.0
2024-07-18 12:30:00,491.28,493.28,491.1,491.86,45422.0,491.28,493.28,491.1,491.86,45422.0
2024-07-18 13:00:00,491.96,492.18,488.61,489.08,30536.0,491.96,492.18,488.61,489.08,30536.0
2024-07-18 13:30:00,489.07,490.39,488.44,489.13,23368.0,489.07,490.39,488.44,489.13,23368.0
2024-07-18 14:00:00,489.17,490.38,488.43,489.99,61072.0,489.17,490.38,488.43,489.99,61072.0
2024-07-18 14:30:00,489.95,490.21,489.0,489.63,21520.0,489.95,490.21,489.0,489.63,21520.0
2024-07-18 15:00:00,489.42,489.42,486.52,487.01,69552.0,489.42,489.42,486.52,487.01,69552.0
2024-07-18 15:30:00,487.01,489.34,486.84,488.11,77042.0,487.01,489.34,486.84,488.11,77042.0
2024-07-19 09:30:00,490.5,495.62,489.77,493.08,153069.0,490.5,495.62,489.77,493.08,153069.0
2024-07-19 10:00:00,493.11,495.79,491.77,492.23,39372.0,493.11,495.79,491.77,492.23,39372.0
2024-07-19 10:30:00,492.23,493.46,491.5,492.0,49346.0,492.23,493.46,491.5,492.0,49346.0
2024-07-19 11:00:00,492.09,492.54,491.1,491.77,46850.0,492.09,492.54,491.1,491.77,46850.0
2024-07-19 11:30:00,491.77,492.24,491.15,492.24,24395.0,491.77,492.24,491.15,492.24,24395.0
2024-07-19 12:00:00,492.26,493.09,491.66,492.47,21840.0,492.26,493.09,491.66,492.47,21840.0
2024-07-19 12:30:00,492.44,492.74,490.31,490.31,22217.0,492.44,492.74,490.31,490.31,22217.0
2024-07-19 13:00:00,490.07,490.8,489.07,489.54,24214.0,490.07,490.8,489.07,489.54,24214.0
2024-07-19 13:30:00,489.54,491.0,489.4,490.41,32460.0,489.54,491.0,489.4,490.41,32460.0
2024-07-19 14:00:00,490.0,491.64,490.0,490.43,32505.0,490.0,491.64,490.0,490.43,32505.0
2024-07-19 14:30:00,490.41,491.61,490.16,491.43,44038.0,490.41,491.61,490.16,491.43,44038.0
2024-07-19 15:00:00,491.49,492.46,491.49,491.65,13036.0,491.49,492.46,491.49,491.65,13036.0
2024-07-19 15:30:00,491.75,492.79,490.67,491.57,89117.0,491.75,492.79,490.67,491.57,89117.0
2024-07-22 09:30:00,496.08,498.77,492.0,495.31,68650.0,496.08,498.77,492.0,495.31,68650.0
2024-07-22 10:00:00,494.45,496.78,493.05,496.33,35424.0,494.45,496.78,493.05,496.33,35424.0
2024-07-22 10:30:00,496.41,497.88,494.15,494.18,26275.0,496.41,497.88,494.15,494.18,26275.0
2024-07-22 11:00:00,493.2,494.12,491.52,492.04,27752.0,493.2,494.12,491.52,492.04,27752.0
2024-07-22 11:30:00,492.0,493.02,491.6,492.34,26995.0,492.0,493.02,491.6,492.34,26995.0
2024-07-22 12:00:00,492.34,493.31,492.08,492.68,14885.0,492.34,493.31,492.08,492.68,14885.0
2024-07-22 12:30:00,492.68,493.67,492.63,493.67,25083.0,492.68,493.67,492.63,493.67,25083.0
2024-07-22 13:00:00,493.58,495.0,493.51,494.67,16700.0,493.58,495.0,493.51,494.67,16700.0
2024-07-22 13:30:00,494.67,495.19,494.4,494.97,10966.0,494.67,495.19,494.4,494.97,10966.0
2024-07-22 14:00:00,495.01,496.0,494.21,495.75,24548.0,495.01,496.0,494.21,495.75,24548.0
2024-07-22 14:30:00,495.93,496.45,494.32,494.56,18190.0,495.93,496.45,494.32,494.56,18190.0
2024-07-22 15:00:00,494.77,495.64,494.52,494.92,42751.0,494.77,495.64,494.52,494.92,42751.0
2024-07-22 15:30:00,494.97,495.93,494.24,495.92,71320.0,494.97,495.93,494.24,495.92,71320.0
2024-07-23 09:30:00,494.69,495.35,487.98,491.0,27211.0,494.69,495.35,487.98,491.0,27211.0
2024-07-23 10:00:00,490.81,491.2,488.86,490.06,27171.0,490.81,491.2,488.86,490.06,27171.0
2024-07-23 10:30:00,490.36,490.9,489.48,490.07,8374.0,490.36,490.9,489.48,490.07,8374.0
2024-07-23 11:00:00,489.93,491.34,489.87,491.24,11433.0,489.93,491.34,489.87,491.24,11433.0
2024-07-23 11:30:00,491.11,493.97,490.89,493.73,31740.0,491.11,493.97,490.89,493.73,31740.0
2024-07-23 12:00:00,493.77,494.06,491.93,492.56,44194.0,493.77,494.06,491.93,492.56,44194.0
2024-07-23 12:30:00,491.93,492.77,491.73,492.06,19349.0,491.93,492.77,491.73,492.06,19349.0
2024-07-23 13:00:00,492.04,492.86,491.57,492.39,22990.0,492.04,492.86,491.57,492.39,22990.0
2024-07-23 13:30:00,492.03,494.71,491.83,494.28,27423.0,492.03,494.71,491.83,494.28,27423.0
2024-07-23 14:00:00,493.96,494.82,493.41,494.29,34959.0,493.96,494.82,493.41,494.29,34959.0
2024-07-23 14:30:00,494.24,495.24,494.23,495.09,25407.0,494.24,495.24,494.23,495.09,25407.0
2024-07-23 15:00:00,494.9,495.08,493.25,493.52,14661.0,494.9,495.08,493.25,493.52,14661.0
2024-07-23 15:30:00,493.54,493.72,489.89,490.25,47705.0,493.54,493.72,489.89,490.25,47705.0
2024-07-24 09:30:00,488.46,491.99,486.25,491.2,34429.0,488.46,491.99,486.25,491.2,34429.0
2024-07-24 10:00:00,490.62,491.41,489.01,489.35,15612.0,490.62,491.41,489.01,489.35,15612.0
2024-07-24 10:30:00,489.4,490.33,487.68,489.29,21327.0,489.4,490.33,487.68,489.29,21327.0
2024-07-24 11:00:00,489.23,489.7,488.12,488.2,14195.0,489.23,489.7,488.12,488.2,14195.0
2024-07-24 11:30:00,487.57,490.32,487.52,489.75,13444.0,487.57,490.32,487.52,489.75,13444.0
2024-07-24 12:00:00,489.61,490.79,489.34,490.58,11250.0,489.61,490.79,489.34,490.58,11250.0
2024-07-24 12:30:00,490.5,491.43,489.95,490.48,10951.0,490.5,491.43,489.95,490.48,10951.0
2024-07-24 13:00:00,490.56,491.38,490.33,490.63,9315.0,490.56,491.38,490.33,490.63,9315.0
2024-07-24 13:30:00,490.66,491.33,490.09,490.93,17496.0,490.66,491.33,490.09,490.93,17496.0
2024-07-24 14:00:00,491.02,491.86,490.61,490.8,14664.0,491.02,491.86,490.61,490.8,14664.0
2024-07-24 14:30:00,490.46,491.0,489.82,490.36,11233.0,490.46,491.0,489.82,490.36,11233.0
2024-07-24 15:00:00,490.46,491.1,489.69,491.1,15033.0,490.46,491.1,489.69,491.1,15033.0
2024-07-24 15:30:00,491.11,491.85,489.64,491.12,72506.0,491.11,491.85,489.64,491.12,72506.0
2024-07-25 09:30:00,494.0,500.6,494.0,499.32,49731.0,494.0,500.6,494.0,499.32,49731.0
2024-07-25 10:00:00,499.16,503.99,498.8,501.88,41890.0,499.16,503.99,498.8,501.88,41890.0
2024-07-25 10:30:00,502.5,502.5,492.4,494.01,28304.0,502.5,502.5,492.4,494.01,28304.0
2024-07-25 11:00:00,493.44,495.49,492.2,492.77,29190.0,493.44,495.49,492.2,492.77,29190.0
2024-07-25 11:30:00,492.84,494.94,492.73,493.89,18873.0,492.84,494.94,492.73,493.89,18873.0
2024-07-25 12:00:00,494.15,496.86,493.88,496.01,11936.0,494.15,496.86,493.88,496.01,11936.0
2024-07-25 12:30:00,495.98,495.98,494.31,494.49,8241.0,495.98,495.98,494.31,494.49,8241.0
2024-07-25 13:00:00,494.89,495.77,493.7,495.73,11184.0,494.89,495.77,493.7,495.73,11184.0
2024-07-25 13:30:00,495.58,497.09,492.95,493.75,36689.0,495.58,497.09,492.95,493.75,36689.0
2024-07-25 14:00:00,494.24,494.24,492.54,492.71,8193.0,494.24,494.24,492.54,492.71,8193.0
2024-07-25 14:30:00,492.53,492.77,490.89,491.28,13963.0,492.53,492.77,490.89,491.28,13963.0
2024-07-25 15:00:00,491.09,494.21,490.7,494.14,19973.0,491.09,494.21,490.7,494.14,19973.0
2024-07-25 15:30:00,493.89,494.96,490.89,491.82,106956.0,493.89,494.96,490.89,491.82,106956.0
2024-07-26 09:30:00,493.91,500.99,492.16,500.17,38394.0,493.91,500.99,492.16,500.17,38394.0
2024-07-26 10:00:00,500.17,500.34,497.8,499.43,25570.0,500.17,500.34,497.8,499.43,25570.0
2024-07-26 10:30:00,499.33,499.7,497.94,498.74,40777.0,499.33,499.7,497.94,498.74,40777.0
2024-07-26 11:00:00,499.01,502.15,498.83,501.99,31810.0,499.01,502.15,498.83,501.99,31810.0
2024-07-26 11:30:00,502.0,502.45,500.96,502.15,31726.0,502.0,502.45,500.96,502.15,31726.0
2024-07-26 12:00:00,501.75,502.97,500.0,500.98,15239.0,501.75,502.97,500.0,500.98,15239.0
2024-07-26 12:30:00,500.57,501.45,499.97,500.06,8035.0,500.57,501.45,499.97,500.06,8035.0
2024-07-26 13:00:00,500.69,500.72,499.15,499.48,7290.0,500.69,500.72,499.15,499.48,7290.0
2024-07-26 13:30:00,499.22,500.04,497.47,498.13,12064.0,499.22,500.04,497.47,498.13,12064.0
2024-07-26 14:00:00,498.11,498.43,496.3,496.75,9693.0,498.11,498.43,496.3,496.75,9693.0
2024-07-26 14:30:00,496.63,496.97,495.55,495.8,12150.0,496.63,496.97,495.55,495.8,12150.0
2024-07-26 15:00:00,495.74,497.17,494.93,497.02,9275.0,495.74,497.17,494.93,497.02,9275.0
2024-07-26 15:30:00,496.83,497.44,494.8,495.26,37819.0,496.83,497.44,494.8,495.26,37819.0
2024-07-29 09:30:00,495.12,499.24,493.85,498.73,44846.0,495.12,499.24,493.85,498.73,44846.0
2024-07-29 10:00:00,498.65,501.43,498.65,500.1,17738.0,498.65,501.43,498.65,500.1,17738.0
2024-07-29 10:30:00,499.8,499.8,497.15,498.41,12528.0,499.8,499.8,497.15,498.41,12528.0
2024-07-29 11:00:00,498.41,499.13,497.65,498.77,10622.0,498.41,499.13,497.65,498.77,10622.0
2024-07-29 11:30:00,498.75,500.19,498.17,499.81,17042.0,498.75,500.19,498.17,499.81,17042.0
2024-07-29 12:00:00,500.26,501.21,499.64,500.57,12184.0,500.26,501.21,499.64,500.57,12184.0
2024-07-29 12:30:00,500.71,501.57,499.92,500.96,9803.0,500.71,501.57,499.92,500.96,9803.0
2024-07-29 13:00:00,500.64,501.07,500.2,500.46,14114.0,500.64,501.07,500.2,500.46,14114.0
2024-07-29 13:30:00,500.46,500.49,498.71,499.01,11954.0,500.46,500.49,498.71,499.01,11954.0
2024-07-29 14:00:00,498.65,498.85,497.25,497.47,11942.0,498.65,498.85,497.25,497.47,11942.0
2024-07-29 14:30:00,496.64,496.99,495.98,496.16,13517.0,496.64,496.99,495.98,496.16,13517.0
2024-07-29 15:00:00,496.32,499.06,496.32,498.44,21820.0,496.32,499.06,496.32,498.44,21820.0
2024-07-29 15:30:00,498.43,500.18,497.89,497.93,36002.0,498.43,500.18,497.89,497.93,36002.0
2024-07-30 09:30:00,499.7,504.0,498.6,503.72,27434.0,499.7,504.0,498.6,503.72,27434.0
2024-07-30 10:00:00,503.95,506.15,502.69,503.8,39471.0,503.95,506.15,502.69,503.8,39471.0
2024-07-30 10:30:00,503.77,503.77,501.6,501.88,22250.0,503.77,503.77,501.6,501.88,22250.0
2024-07-30 11:00:00,501.65,502.6,501.17,501.85,18963.0,501.65,502.6,501.17,501.85,18963.0
2024-07-30 11:30:00,501.85,502.01,500.08,502.0,14133.0,501.85,502.01,500.08,502.0,14133.0
2024-07-30 12:00:00,501.5,502.09,500.9,502.09,12876.0,501.5,502.09,500.9,502.09,12876.0
2024-07-30 12:30:00,501.94,502.21,500.45,500.97,28365.0,501.94,502.21,500.45,500.97,28365.0
2024-07-30 13:00:00,500.99,503.0,500.2,500.38,36653.0,500.99,503.0,500.2,500.38,36653.0
2024-07-30 13:30:00,500.53,501.5,499.52,501.45,15824.0,500.53,501.5,499.52,501.45,15824.0
2024-07-30 14:00:00,501.26,503.3,501.25,502.46,31356.0,501.26,503.3,501.25,502.46,31356.0
2024-07-30 14:30:00,501.86,502.16,500.0,501.05,31852.0,501.86,502.16,500.0,501.05,31852.0
2024-07-30 15:00:00,501.26,502.19,500.19,502.03,25777.0,501.26,502.19,500.19,502.03,25777.0
2024-07-30 15:30:00,501.87,504.45,501.23,502.17,75259.0,501.87,504.45,501.23,502.17,75259.0
2024-07-31 09:30:00,507.04,507.8,499.06,501.96,59393.0,507.04,507.8,499.06,501.96,59393.0
2024-07-31 10:00:00,501.24,503.69,500.65,503.08,18203.0,501.24,503.69,500.65,503.08,18203.0
2024-07-31 10:30:00,502.48,504.82,501.61,504.75,17971.0,502.48,504.82,501.61,504.75,17971.0
2024-07-31 11:00:00,504.75,505.16,503.58,503.85,17956.0,504.75,505.16,503.58,503.85,17956.0
2024-07-31 11:30:00,503.84,504.25,502.64,502.96,11224.0,503.84,504.25,502.64,502.96,11224.0
2024-07-31 12:00:00,502.73,503.06,501.12,502.05,13770.0,502.73,503.06,501.12,502.05,13770.0
2024-07-31 12:30:00,501.92,502.86,501.46,502.31,15650.0,501.92,502.86,501.46,502.31,15650.0
2024-07-31 13:00:00,502.05,503.59,501.84,503.53,14639.0,502.05,503.59,501.84,503.53,14639.0
2024-07-31 13:30:00,503.44,503.8,502.33,502.78,17673.0,503.44,503.8,502.33,502.78,17673.0
2024-07-31 14:00:00,502.92,503.0,498.74,499.25,41969.0,502.92,503.0,498.74,499.25,41969.0
2024-07-31 14:30:00,499.2,500.78,499.2,500.31,30341.0,499.2,500.78,499.2,500.31,30341.0
2024-07-31 15:00:00,500.25,500.46,497.75,497.81,50752.0,500.25,500.46,497.75,497.81,50752.0
2024-07-31 15:30:00,497.75,497.82,495.29,495.87,185990.0,497.75,497.82,495.29,495.87,185990.0
2024-08-01 09:30:00,495.85,503.93,495.85,500.56,88218.0,495.85,503.93,495.85,500.56,88218.0
2024-08-01 10:00:00,501.84,504.48,501.31,503.26,50964.0,501.84,504.48,501.31,503.26,50964.0
2024-08-01 10:30:00,503.33,507.98,503.23,507.07,35962.0,503.33,507.98,503.23,507.07,35962.0
2024-08-01 11:00:00,507.12,507.71,504.97,506.02,38126.0,507.12,507.71,504.97,506.02,38126.0
2024-08-01 11:30:00,505.98,507.48,504.31,504.7,20398.0,505.98,507.48,504.31,504.7,20398.0
2024-08-01 12:00:00,504.6,505.45,502.52,505.15,45333.0,504.6,505.45,502.52,505.15,45333.0
2024-08-01 12:30:00,504.69,506.53,503.96,505.93,50311.0,504.69,506.53,503.96,505.93,50311.0
2024-08-01 13:00:00,505.89,508.92,505.89,507.96,38561.0,505.89,508.92,505.89,507.96,38561.0
2024-08-01 13:30:00,507.85,508.2,505.88,506.95,26260.0,507.85,508.2,505.88,506.95,26260.0
2024-08-01 14:00:00,506.84,508.82,506.39,508.27,38902.0,506.84,508.82,506.39,508.27,38902.0
2024-08-01 14:30:00,508.21,510.33,507.84,509.7,21719.0,508.21,510.33,507.84,509.7,21719.0
2024-08-01 15:00:00,509.54,510.64,506.95,507.46,62382.0,509.54,510.64,506.95,507.46,62382.0
2024-08-01 15:30:00,507.69,508.56,503.31,504.9,216390.0,507.69,508.56,503.31,504.9,216390.0
2024-08-02 09:30:00,491.5,508.65,491.0,496.23,132941.0,491.5,508.65,491.0,496.23,132941.0
2024-08-02 10:00:00,496.12,504.46,495.97,498.43,63938.0,496.12,504.46,495.97,498.43,63938.0
2024-08-02 10:30:00,497.83,498.42,493.0,495.94,39164.0,497.83,498.42,493.0,495.94,39164.0
2024-08-02 11:00:00,496.25,497.17,494.0,494.89,30093.0,496.25,497.17,494.0,494.89,30093.0
2024-08-02 11:30:00,494.65,495.57,493.59,494.2,27824.0,494.65,495.57,493.59,494.2,27824.0
2024-08-02 12:00:00,494.34,494.72,492.12,493.21,24517.0,494.34,494.72,492.12,493.21,24517.0
2024-08-02 12:30:00,493.03,497.28,493.02,497.08,39083.0,493.03,497.28,493.02,497.08,39083.0
2024-08-02 13:00:00,496.79,497.17,493.0,493.41,29218.0,496.79,497.17,493.0,493.41,29218.0
2024-08-02 13:30:00,493.6,494.27,492.73,494.27,25609.0,493.6,494.27,492.73,494.27,25609.0
2024-08-02 14:00:00,494.3,495.19,492.5,495.04,33832.0,494.3,495.19,492.5,495.04,33832.0
2024-08-02 14:30:00,495.0,496.27,493.77,495.75,20067.0,495.0,496.27,493.77,495.75,20067.0
2024-08-02 15:00:00,495.94,496.61,493.05,494.95,32579.0,495.94,496.61,493.05,494.95,32579.0
2024-08-02 15:30:00,494.84,495.83,493.18,494.54,108924.0,494.84,495.83,493.18,494.54,108924.0
2024-08-05 09:30:00,471.37,480.0,463.38,476.21,191130.0,471.37,480.0,463.38,476.21,191130.0
2024-08-05 10:00:00,476.25,483.81,473.08,475.33,165079.0,476.25,483.81,473.08,475.33,165079.0
2024-08-05 10:30:00,475.36,477.0,471.16,475.0,101409.0,475.36,477.0,471.16,475.0,101409.0
2024-08-05 11:00:00,475.12,477.26,473.9,476.26,95878.0,475.12,477.26,473.9,476.26,95878.0
2024-08-05 11:30:00,475.94,478.31,474.0,476.71,82747.0,475.94,478.31,474.0,476.71,82747.0
2024-08-05 12:00:00,477.61,482.49,476.99,482.42,40610.0,477.61,482.49,476.99,482.42,40610.0
2024-08-05 12:30:00,482.84,483.01,477.75,478.49,74597.0,482.84,483.01,477.75,478.49,74597.0
2024-08-05 13:00:00,478.49,478.5,472.05,475.11,67867.0,478.49,478.5,472.05,475.11,67867.0
2024-08-05 13:30:00,474.63,476.4,474.21,475.54,22063.0,474.63,476.4,474.21,475.54,22063.0
2024-08-05 14:00:00,475.5,478.08,474.85,477.75,38181.0,475.5,478.08,474.85,477.75,38181.0
2024-08-05 14:30:00,477.75,479.76,476.45,479.25,40902.0,477.75,479.76,476.45,479.25,40902.0
2024-08-05 15:00:00,478.81,479.78,476.84,477.18,30022.0,478.81,479.78,476.84,477.18,30022.0
2024-08-05 15:30:00,477.29,478.42,474.61,476.98,126697.0,477.29,478.42,474.61,476.98,126697.0
2024-08-06 09:30:00,474.01,478.33,473.07,476.4,51400.0,474.01,478.33,473.07,476.4,51400.0
2024-08-06 10:00:00,476.37,478.94,476.36,478.0,31509.0,476.37,478.94,476.36,478.0,31509.0
2024-08-06 10:30:00,477.83,479.81,477.74,478.62,24748.0,477.83,479.81,477.74,478.62,24748.0
2024-08-06 11:00:00,478.8,481.7,478.48,480.81,33226.0,478.8,481.7,478.48,480.81,33226.0
2024-08-06 11:30:00,480.73,481.43,479.8,480.05,31658.0,480.73,481.43,479.8,480.05,31658.0
2024-08-06 12:00:00,480.6,480.94,477.94,478.29,40719.0,480.6,480.94,477.94,478.29,40719.0
2024-08-06 12:30:00,478.29,478.83,477.68,477.79,16832.0,478.29,478.83,477.68,477.79,16832.0
2024-08-06 13:00:00,477.76,477.96,476.02,476.2,32162.0,477.76,477.96,476.02,476.2,32162.0
2024-08-06 13:30:00,476.25,477.93,476.03,477.61,18021.0,476.25,477.93,476.03,477.61,18021.0
2024-08-06 14:00:00,477.85,479.04,476.97,478.44,20165.0,477.85,479.04,476.97,478.44,20165.0
2024-08-06 14:30:00,478.48,479.32,477.67,477.95,34974.0,478.48,479.32,477.67,477.95,34974.0
2024-08-06 15:00:00,477.67,477.75,475.77,476.0,41918.0,477.67,477.75,475.77,476.0,41918.0
2024-08-06 15:30:00,476.08,476.1,472.8,473.9,177056.0,476.08,476.1,472.8,473.9,177056.0
2024-08-07 09:30:00,476.75,477.9,468.0,471.26,99346.0,476.75,477.9,468.0,471.26,99346.0
2024-08-07 10:00:00,470.47,472.43,467.0,468.13,67367.0,470.47,472.43,467.0,468.13,67367.0
2024-08-07 10:30:00,468.13,470.77,467.96,470.56,38048.0,468.13,470.77,467.96,470.56,38048.0
2024-08-07 11:00:00,470.65,471.59,468.96,471.57,28896.0,470.65,471.59,468.96,471.57,28896.0
2024-08-07 11:30:00,471.19,471.52,467.34,468.17,58323.0,471.19,471.52,467.34,468.17,58323.0
2024-08-07 12:00:00,468.16,469.97,467.46,469.32,22201.0,468.16,469.97,467.46,469.32,22201.0
2024-08-07 12:30:00,469.04,469.04,467.5,468.0,35229.0,469.04,469.04,467.5,468.0,35229.0
2024-08-07 13:00:00,468.43,468.43,465.49,465.65,42548.0,468.43,468.43,465.49,465.65,42548.0
2024-08-07 13:30:00,465.66,469.64,465.66,468.35,132469.0,465.66,469.64,465.66,468.35,132469.0
2024-08-07 14:00:00,468.35,468.55,466.42,466.53,25273.0,468.35,468.55,466.42,466.53,25273.0
2024-08-07 14:30:00,466.35,467.51,465.82,465.98,18350.0,466.35,467.51,465.82,465.98,18350.0
2024-08-07 15:00:00,466.23,468.17,466.0,468.17,26363.0,466.23,468.17,466.0,468.17,26363.0
2024-08-07 15:30:00,468.27,469.39,465.45,465.72,100782.0,468.27,469.39,465.45,465.72,100782.0
2024-08-08 09:30:00,466.29,468.98,464.06,465.94,55216.0,466.29,468.98,464.06,465.94,55216.0
2024-08-08 10:00:00,466.54,468.12,464.61,465.88,42855.0,466.54,468.12,464.61,465.88,42855.0
2024-08-08 10:30:00,466.21,467.67,465.95,465.97,26109.0,466.21,467.67,465.95,465.97,26109.0
2024-08-08 11:00:00,466.3,468.21,465.2,465.5,53807.0,466.3,468.21,465.2,465.5,53807.0
2024-08-08 11:30:00,465.4,466.14,464.87,465.25,38078.0,465.4,466.14,464.87,465.25,38078.0
2024-08-08 12:00:00,465.24,465.94,464.91,464.94,24153.0,465.24,465.94,464.91,464.94,24153.0
2024-08-08 12:30:00,465.06,465.5,463.82,465.18,29525.0,465.06,465.5,463.82,465.18,29525.0
2024-08-08 13:00:00,465.19,471.96,464.8,471.71,134023.0,465.19,471.96,464.8,471.71,134023.0
2024-08-08 13:30:00,472.31,472.66,470.85,472.02,20232.0,472.31,472.66,470.85,472.02,20232.0
2024-08-08 14:00:00,472.02,472.18,470.29,471.02,23455.0,472.02,472.18,470.29,471.02,23455.0
2024-08-08 14:30:00,471.09,471.24,468.18,468.76,39750.0,471.09,471.24,468.18,468.76,39750.0
2024-08-08 15:00:00,468.6,470.65,466.33,466.33,56636.0,468.6,470.65,466.33,466.33,56636.0
2024-08-08 15:30:00,466.36,466.64,464.38,465.96,138253.0,466.36,466.64,464.38,465.96,138253.0
2024-08-09 09:30:00,465.05,467.68,462.13,467.22,52070.0,465.05,467.68,462.13,467.22,52070.0
2024-08-09 10:00:00,466.81,469.43,466.73,468.92,27740.0,466.81,469.43,466.73,468.92,27740.0
2024-08-09 10:30:00,468.98,469.09,466.19,466.9,16804.0,468.98,469.09,466.19,466.9,16804.0
2024-08-09 11:00:00,466.99,468.15,465.62,466.37,20091.0,466.99,468.15,465.62,466.37,20091.0
2024-08-09 11:30:00,466.68,467.3,465.16,465.16,8107.0,466.68,467.3,465.16,465.16,8107.0
2024-08-09 12:00:00,465.43,466.35,464.98,466.25,6509.0,465.43,466.35,464.98,466.25,6509.0
2024-08-09 12:30:00,466.31,466.7,465.77,466.19,14294.0,466.31,466.7,465.77,466.19,14294.0
2024-08-09 13:00:00,466.06,469.02,466.0,468.66,29652.0,466.06,469.02,466.0,468.66,29652.0
2024-08-09 13:30:00,468.85,469.02,466.84,467.0,12083.0,468.85,469.02,466.84,467.0,12083.0
2024-08-09 14:00:00,467.08,467.32,465.92,465.92,21841.0,467.08,467.32,465.92,465.92,21841.0
2024-08-09 14:30:00,465.84,467.77,465.84,467.57,8174.0,465.84,467.77,465.84,467.57,8174.0
2024-08-09 15:00:00,467.48,467.92,466.71,467.53,11262.0,467.48,467.92,466.71,467.53,11262.0
2024-08-09 15:30:00,467.43,469.09,467.21,468.64,53509.0,467.43,469.09,467.21,468.64,53509.0
2024-08-12 09:30:00,467.64,467.64,462.28,463.86,47005.0,467.64,467.64,462.28,463.86,47005.0
2024-08-12 10:00:00,463.57,465.3,463.16,464.96,41040.0,463.57,465.3,463.16,464.96,41040.0
2024-08-12 10:30:00,465.33,467.55,465.1,467.04,31217.0,465.33,467.55,465.1,467.04,31217.0
2024-08-12 11:00:00,467.05,467.05,463.56,463.62,29955.0,467.05,467.05,463.56,463.62,29955.0
2024-08-12 11:30:00,463.62,464.88,463.11,463.47,18679.0,463.62,464.88,463.11,463.47,18679.0
2024-08-12 12:00:00,463.45,463.95,462.86,463.37,14383.0,463.45,463.95,462.86,463.37,14383.0
2024-08-12 12:30:00,463.58,465.94,463.28,464.54,15682.0,463.58,465.94,463.28,464.54,15682.0
2024-08-12 13:00:00,464.02,466.25,463.67,465.78,48606.0,464.02,466.25,463.67,465.78,48606.0
2024-08-12 13:30:00,465.7,466.64,463.43,463.52,7753.0,465.7,466.64,463.43,463.52,7753.0
2024-08-12 14:00:00,463.28,463.9,462.71,462.83,13807.0,463.28,463.9,462.71,462.83,13807.0
2024-08-12 14:30:00,462.99,463.23,462.68,462.99,6730.0,462.99,463.23,462.68,462.99,6730.0
2024-08-12 15:00:00,462.8,463.74,462.43,463.55,16869.0,462.8,463.74,462.43,463.55,16869.0
2024-08-12 15:30:00,463.69,464.53,462.53,464.51,58626.0,463.69,464.53,462.53,464.51,58626.0
2024-08-13 09:30:00,463.65,464.99,458.04,462.95,82392.0,463.65,464.99,458.04,462.95,82392.0
2024-08-13 10:00:00,462.86,463.72,461.53,462.65,35279.0,462.86,463.72,461.53,462.65,35279.0
2024-08-13 10:30:00,462.53,462.62,461.32,462.05,23534.0,462.53,462.62,461.32,462.05,23534.0
2024-08-13 11:00:00,462.22,463.0,461.41,462.02,35993.0,462.22,463.0,461.41,462.02,35993.0
2024-08-13 11:30:00,461.87,464.31,461.69,464.07,33672.0,461.87,464.31,461.69,464.07,33672.0
2024-08-13 12:00:00,464.19,466.59,463.26,466.15,23013.0,464.19,466.59,463.26,466.15,23013.0
2024-08-13 12:30:00,466.36,467.3,466.06,467.1,13935.0,466.36,467.3,466.06,467.1,13935.0
2024-08-13 13:00:00,466.96,467.43,466.59,467.03,20790.0,466.96,467.43,466.59,467.03,20790.0
2024-08-13 13:30:00,467.12,467.83,466.95,467.72,13718.0,467.12,467.83,466.95,467.72,13718.0
2024-08-13 14:00:00,467.89,468.2,466.56,467.41,28015.0,467.89,468.2,466.56,467.41,28015.0
2024-08-13 14:30:00,467.41,467.47,466.5,466.94,34554.0,467.41,467.47,466.5,466.94,34554.0
2024-08-13 15:00:00,466.94,467.79,466.93,467.37,16780.0,466.94,467.79,466.93,467.37,16780.0
2024-08-13 15:30:00,467.46,469.27,466.52,467.8,82840.0,467.46,469.27,466.52,467.8,82840.0
2024-08-14 09:30:00,464.55,468.96,463.51,468.38,72325.0,464.55,468.96,463.51,468.38,72325.0
2024-08-14 10:00:00,468.24,471.5,468.23,469.63,41437.0,468.24,471.5,468.23,469.63,41437.0
2024-08-14 10:30:00,470.53,470.7,469.47,469.72,12856.0,470.53,470.7,469.47,469.72,12856.0
2024-08-14 11:00:00,469.72,470.51,469.04,470.51,14844.0,469.72,470.51,469.04,470.51,14844.0
2024-08-14 11:30:00,470.23,470.82,470.03,470.04,16159.0,470.23,470.82,470.03,470.04,16159.0
2024-08-14 12:00:00,469.99,471.18,469.55,471.18,19415.0,469.99,471.18,469.55,471.18,19415.0
2024-08-14 12:30:00,471.11,471.92,469.88,470.47,27546.0,471.11,471.92,469.88,470.47,27546.0
2024-08-14 13:00:00,470.3,470.68,469.25,469.81,15311.0,470.3,470.68,469.25,469.81,15311.0
2024-08-14 13:30:00,469.82,470.49,469.01,470.48,31894.0,469.82,470.49,469.01,470.48,31894.0
2024-08-14 14:00:00,470.16,470.35,469.1,469.89,12632.0,470.16,470.35,469.1,469.89,12632.0
2024-08-14 14:30:00,469.82,470.6,469.42,469.84,16232.0,469.82,470.6,469.42,469.84,16232.0
2024-08-14 15:00:00,469.77,470.6,469.43,470.4,25285.0,469.77,470.6,469.43,470.4,25285.0
2024-08-14 15:30:00,470.56,471.96,469.94,471.43,72938.0,470.56,471.96,469.94,471.43,72938.0
2024-08-15 09:30:00,471.44,475.29,468.65,475.11,76042.0,471.44,475.29,468.65,475.11,76042.0
2024-08-15 10:00:00,474.67,474.99,470.47,470.91,39549.0,474.67,474.99,470.47,470.91,39549.0
2024-08-15 10:30:00,470.91,472.6,470.42,471.92,24046.0,470.91,472.6,470.42,471.92,24046.0
2024-08-15 11:00:00,472.12,473.86,471.83,473.05,21262.0,472.12,473.86,471.83,473.05,21262.0
2024-08-15 11:30:00,473.28,473.89,472.4,472.41,67944.0,473.28,473.89,472.4,472.41,67944.0
2024-08-15 12:00:00,472.36,473.1,471.78,472.77,48704.0,472.36,473.1,471.78,472.77,48704.0
2024-08-15 12:30:00,472.81,473.29,472.58,472.96,54141.0,472.81,473.29,472.58,472.96,54141.0
2024-08-15 13:00:00,472.75,473.49,472.23,473.09,28530.0,472.75,473.49,472.23,473.09,28530.0
2024-08-15 13:30:00,473.1,473.86,472.8,472.96,14820.0,473.1,473.86,472.8,472.96,14820.0
2024-08-15 14:00:00,472.86,473.1,471.87,472.09,33963.0,472.86,473.1,471.87,472.09,33963.0
2024-08-15 14:30:00,472.1,472.43,471.45,471.9,51654.0,472.1,472.43,471.45,471.9,51654.0
2024-08-15 15:00:00,471.9,472.26,471.2,471.7,71480.0,471.9,472.26,471.2,471.7,71480.0
2024-08-15 15:30:00,471.71,472.58,470.55,472.09,151566.0,471.71,472.58,470.55,472.09,151566.0
2024-08-16 09:30:00,474.03,474.03,469.91,470.43,85624.0,474.03,474.03,469.91,470.43,85624.0
2024-08-16 10:00:00,470.86,471.91,469.91,470.71,103561.0,470.86,471.91,469.91,470.71,103561.0
2024-08-16 10:30:00,470.71,472.87,470.3,471.64,19005.0,470.71,472.87,470.3,471.64,19005.0
2024-08-16 11:00:00,472.18,472.28,471.04,471.75,27468.0,472.18,472.28,471.04,471.75,27468.0
2024-08-16 11:30:00,471.75,473.09,471.5,473.09,39591.0,471.75,473.09,471.5,473.09,39591.0
2024-08-16 12:00:00,473.16,473.39,472.29,472.29,4207.0,473.16,473.39,472.29,472.29,4207.0
2024-08-16 12:30:00,472.46,474.45,472.46,474.38,15291.0,472.46,474.45,472.46,474.38,15291.0
2024-08-16 13:00:00,474.35,475.1,474.07,474.96,22062.0,474.35,475.1,474.07,474.96,22062.0
2024-08-16 13:30:00,475.04,475.57,474.25,475.12,19489.0,475.04,475.57,474.25,475.12,19489.0
2024-08-16 14:00:00,475.05,475.09,474.47,474.95,12100.0,475.05,475.09,474.47,474.95,12100.0
2024-08-16 14:30:00,474.96,476.8,474.96,476.49,24535.0,474.96,476.8,474.96,476.49,24535.0
2024-08-16 15:00:00,476.49,477.06,476.0,476.1,28193.0,476.49,477.06,476.0,476.1,28193.0
2024-08-16 15:30:00,476.15,477.67,476.15,477.55,65050.0,476.15,477.67,476.15,477.55,65050.0
2024-08-19 09:30:00,477.01,481.02,476.0,481.02,48752.0,477.01,481.02,476.0,481.02,48752.0
2024-08-19 10:00:00,480.8,482.78,480.14,482.49,22522.0,480.8,482.78,480.14,482.49,22522.0
2024-08-19 10:30:00,482.19,484.9,480.95,484.71,31275.0,482.19,484.9,480.95,484.71,31275.0
2024-08-19 11:00:00,484.85,485.62,484.01,485.33,22631.0,484.85,485.62,484.01,485.33,22631.0
2024-08-19 11:30:00,485.37,485.43,484.21,484.37,15140.0,485.37,485.43,484.21,484.37,15140.0
2024-08-19 12:00:00,484.38,484.39,481.96,482.5,33045.0,484.38,484.39,481.96,482.5,33045.0
2024-08-19 12:30:00,482.07,484.11,481.89,484.1,20473.0,482.07,484.11,481.89,484.1,20473.0
2024-08-19 13:00:00,484.1,484.83,483.77,484.61,12201.0,484.1,484.83,483.77,484.61,12201.0
2024-08-19 13:30:00,484.6,484.73,483.64,484.35,9451.0,484.6,484.73,483.64,484.35,9451.0
2024-08-19 14:00:00,484.35,485.05,484.19,484.96,21662.0,484.35,485.05,484.19,484.96,21662.0
2024-08-19 14:30:00,484.98,485.68,484.81,485.28,11837.0,484.98,485.68,484.81,485.28,11837.0
2024-08-19 15:00:00,485.05,485.91,485.02,485.82,18364.0,485.05,485.91,485.02,485.82,18364.0
2024-08-19 15:30:00,485.77,488.39,485.73,488.09,77470.0,485.77,488.39,485.73,488.09,77470.0
2024-08-20 09:30:00,488.72,491.13,487.21,487.45,40811.0,488.72,491.13,487.21,487.45,40811.0
2024-08-20 10:00:00,487.59,488.35,485.37,488.35,64861.0,487.59,488.35,485.37,488.35,64861.0
2024-08-20 10:30:00,488.22,489.4,487.59,488.76,19936.0,488.22,489.4,487.59,488.76,19936.0
2024-08-20 11:00:00,488.72,488.72,487.63,487.77,11721.0,488.72,488.72,487.63,487.77,11721.0
2024-08-20 11:30:00,487.78,489.31,487.58,489.22,14569.0,487.78,489.31,487.58,489.22,14569.0
2024-08-20 12:00:00,489.06,489.38,488.53,488.78,8443.0,489.06,489.38,488.53,488.78,8443.0
2024-08-20 12:30:00,488.63,489.42,486.51,487.04,28650.0,488.63,489.42,486.51,487.04,28650.0
2024-08-20 13:00:00,487.27,487.27,485.62,485.75,34108.0,487.27,487.27,485.62,485.75,34108.0
2024-08-20 13:30:00,485.78,485.94,483.53,484.85,35144.0,485.78,485.94,483.53,484.85,35144.0
2024-08-20 14:00:00,484.9,485.53,484.37,484.9,28782.0,484.9,485.53,484.37,484.9,28782.0
2024-08-20 14:30:00,484.72,485.74,484.58,485.0,31244.0,484.72,485.74,484.58,485.0,31244.0
2024-08-20 15:00:00,484.85,487.23,484.7,486.32,49399.0,484.85,487.23,484.7,486.32,49399.0
2024-08-20 15:30:00,486.38,488.01,486.31,487.27,43440.0,486.38,488.01,486.31,487.27,43440.0
2024-08-21 09:30:00,489.27,491.88,487.99,490.93,27675.0,489.27,491.88,487.99,490.93,27675.0
2024-08-21 10:00:00,490.82,490.82,488.86,489.09,25276.0,490.82,490.82,488.86,489.09,25276.0
2024-08-21 10:30:00,489.09,490.49,487.6,488.15,21161.0,489.09,490.49,487.6,488.15,21161.0
2024-08-21 11:00:00,488.15,488.93,487.68,488.62,17571.0,488.15,488.93,487.68,488.62,17571.0
2024-08-21 11:30:00,488.25,488.97,487.48,487.56,11335.0,488.25,488.97,487.48,487.56,11335.0
2024-08-21 12:00:00,487.46,487.83,486.55,486.63,19686.0,487.46,487.83,486.55,486.63,19686.0
2024-08-21 12:30:00,486.58,488.1,486.43,487.3,20494.0,486.58,488.1,486.43,487.3,20494.0
2024-08-21 13:00:00,487.26,487.26,486.59,486.99,15545.0,487.26,487.26,486.59,486.99,15545.0
2024-08-21 13:30:00,487.0,488.12,486.89,487.87,11862.0,487.0,488.12,486.89,487.87,11862.0
2024-08-21 14:00:00,487.99,488.16,486.9,487.37,17246.0,487.99,488.16,486.9,487.37,17246.0
2024-08-21 14:30:00,487.14,487.4,486.2,486.62,35665.0,487.14,487.4,486.2,486.62,35665.0
2024-08-21 15:00:00,486.65,487.11,486.15,487.11,16325.0,486.65,487.11,486.15,487.11,16325.0
2024-08-21 15:30:00,487.05,487.95,485.97,486.22,62557.0,487.05,487.95,485.97,486.22,62557.0
2024-08-22 09:30:00,486.47,488.44,482.83,483.74,48523.0,486.47,488.44,482.83,483.74,48523.0
2024-08-22 10:00:00,483.5,484.65,482.98,483.91,17546.0,483.5,484.65,482.98,483.91,17546.0
2024-08-22 10:30:00,483.43,484.67,483.35,484.18,19018.0,483.43,484.67,483.35,484.18,19018.0
2024-08-22 11:00:00,484.25,485.06,484.03,484.23,14340.0,484.25,485.06,484.03,484.23,14340.0
2024-08-22 11:30:00,484.25,484.67,481.88,481.89,60505.0,484.25,484.67,481.88,481.89,60505.0
2024-08-22 12:00:00,481.71,483.98,481.65,483.67,19595.0,481.71,483.98,481.65,483.67,19595.0
2024-08-22 12:30:00,483.66,483.9,482.25,482.43,29444.0,483.66,483.9,482.25,482.43,29444.0
2024-08-22 13:00:00,482.43,482.85,482.07,482.08,17615.0,482.43,482.85,482.07,482.08,17615.0
2024-08-22 13:30:00,481.91,482.4,481.28,481.31,28291.0,481.91,482.4,481.28,481.31,28291.0
2024-08-22 14:00:00,481.31,483.01,481.3,483.0,8967.0,481.31,483.01,481.3,483.0,8967.0
2024-08-22 14:30:00,482.7,483.2,482.45,482.72,11860.0,482.7,483.2,482.45,482.72,11860.0
2024-08-22 15:00:00,482.73,482.78,481.61,481.88,31552.0,482.73,482.78,481.61,481.88,31552.0
2024-08-22 15:30:00,482.0,482.2,479.71,479.88,114481.0,482.0,482.2,479.71,479.88,114481.0
2024-08-23 09:30:00,482.39,484.58,482.39,482.99,24342.0,482.39,484.58,482.39,482.99,24342.0
2024-08-23 10:00:00,482.9,485.21,482.89,484.54,27153.0,482.9,485.21,482.89,484.54,27153.0
2024-08-23 10:30:00,484.95,485.02,483.55,484.0,19600.0,484.95,485.02,483.55,484.0,19600.0
2024-08-23 11:00:00,484.0,485.68,483.47,485.24,16304.0,484.0,485.68,483.47,485.24,16304.0
2024-08-23 11:30:00,485.35,486.77,484.6,484.6,18676.0,485.35,486.77,484.6,484.6,18676.0
2024-08-23 12:00:00,484.37,484.83,483.62,484.64,10405.0,484.37,484.83,483.62,484.64,10405.0
2024-08-23 12:30:00,484.9,484.9,483.52,484.39,6148.0,484.9,484.9,483.52,484.39,6148.0
2024-08-23 13:00:00,484.39,484.39,482.68,483.0,22046.0,484.39,484.39,482.68,483.0,22046.0
2024-08-23 13:30:00,482.79,483.28,482.36,482.97,22427.0,482.79,483.28,482.36,482.97,22427.0
2024-08-23 14:00:00,482.87,483.19,482.57,482.88,34317.0,482.87,483.19,482.57,482.88,34317.0
2024-08-23 14:30:00,482.63,483.29,481.88,482.21,31487.0,482.63,483.29,481.88,482.21,31487.0
2024-08-23 15:00:00,482.17,484.15,481.97,483.88,43110.0,482.17,484.15,481.97,483.88,43110.0
2024-08-23 15:30:00,483.89,483.89,481.19,481.25,140561.0,483.89,483.89,481.19,481.25,140561.0
2024-08-26 09:30:00,482.03,483.93,481.46,483.14,60191.0,482.03,483.93,481.46,483.14,60191.0
2024-08-26 10:00:00,483.16,485.0,482.8,482.97,25803.0,483.16,485.0,482.8,482.97,25803.0
2024-08-26 10:30:00,483.05,483.42,482.6,483.0,23675.0,483.05,483.42,482.6,483.0,23675.0
2024-08-26 11:00:00,482.85,483.17,482.51,483.0,10452.0,482.85,483.17,482.51,483.0,10452.0
2024-08-26 11:30:00,482.85,483.15,481.66,482.87,30765.0,482.85,483.15,481.66,482.87,30765.0
2024-08-26 12:00:00,482.85,483.85,481.99,483.85,30527.0,482.85,483.85,481.99,483.85,30527.0
2024-08-26 12:30:00,483.85,484.34,483.0,484.34,29097.0,483.85,484.34,483.0,484.34,29097.0
2024-08-26 13:00:00,484.43,484.58,483.27,483.33,10711.0,484.43,484.58,483.27,483.33,10711.0
2024-08-26 13:30:00,483.33,483.33,482.67,482.75,17347.0,483.33,483.33,482.67,482.75,17347.0
2024-08-26 14:00:00,482.7,483.1,482.35,482.74,17267.0,482.7,483.1,482.35,482.74,17267.0
2024-08-26 14:30:00,482.73,483.75,482.72,483.17,16909.0,482.73,483.75,482.72,483.17,16909.0
2024-08-26 15:00:00,483.15,483.39,482.7,482.9,15336.0,483.15,483.39,482.7,482.9,15336.0
2024-08-26 15:30:00,483.0,483.61,482.47,482.48,100039.0,483.0,483.61,482.47,482.48,100039.0
2024-08-27 09:30:00,482.76,483.45,481.41,482.78,33772.0,482.76,483.45,481.41,482.78,33772.0
2024-08-27 10:00:00,481.5,482.63,479.8,480.0,23191.0,481.5,482.63,479.8,480.0,23191.0
2024-08-27 10:30:00,479.85,480.7,478.88,479.02,24758.0,479.85,480.7,478.88,479.02,24758.0
2024-08-27 11:00:00,478.94,479.29,477.44,477.44,42132.0,478.94,479.29,477.44,477.44,42132.0
2024-08-27 11:30:00,477.63,477.63,476.7,477.27,12597.0,477.63,477.63,476.7,477.27,12597.0
2024-08-27 12:00:00,477.06,478.06,476.88,477.28,10429.0,477.06,478.06,476.88,477.28,10429.0
2024-08-27 12:30:00,477.28,477.45,476.55,476.95,24280.0,477.28,477.45,476.55,476.95,24280.0
2024-08-27 13:00:00,477.24,477.24,476.53,477.2,15723.0,477.24,477.24,476.53,477.2,15723.0
2024-08-27 13:30:00,476.99,477.54,476.38,477.39,31822.0,476.99,477.54,476.38,477.39,31822.0
2024-08-27 14:00:00,477.62,479.27,477.37,478.77,26588.0,477.62,479.27,477.37,478.77,26588.0
2024-08-27 14:30:00,478.8,479.05,477.91,477.95,19134.0,478.8,479.05,477.91,477.95,19134.0
2024-08-27 15:00:00,477.91,479.98,477.0,479.59,24202.0,477.91,479.98,477.0,479.59,24202.0
2024-08-27 15:30:00,479.61,480.98,478.71,480.3,50364.0,479.61,480.98,478.71,480.3,50364.0
2024-08-28 09:30:00,481.89,487.8,480.04,486.98,49169.0,481.89,487.8,480.04,486.98,49169.0
2024-08-28 10:00:00,487.33,493.94,486.84,490.76,37038.0,487.33,493.94,486.84,490.76,37038.0
2024-08-28 10:30:00,490.4,491.0,489.12,489.71,25246.0,490.4,491.0,489.12,489.71,25246.0
2024-08-28 11:00:00,489.47,490.2,488.39,489.53,22872.0,489.47,490.2,488.39,489.53,22872.0
2024-08-28 11:30:00,489.37,489.4,488.11,489.4,15772.0,489.37,489.4,488.11,489.4,15772.0
2024-08-28 12:00:00,489.37,491.58,489.15,491.58,26131.0,489.37,491.58,489.15,491.58,26131.0
2024-08-28 12:30:00,491.5,492.67,491.5,492.21,11694.0,491.5,492.67,491.5,492.21,11694.0
2024-08-28 13:00:00,492.17,493.0,491.25,492.63,22493.0,492.17,493.0,491.25,492.63,22493.0
2024-08-28 13:30:00,492.67,492.83,490.19,490.19,23969.0,492.67,492.83,490.19,490.19,23969.0
2024-08-28 14:00:00,490.15,490.37,488.29,488.29,15815.0,490.15,490.37,488.29,488.29,15815.0
2024-08-28 14:30:00,488.53,489.59,487.62,489.59,12250.0,488.53,489.59,487.62,489.59,12250.0
2024-08-28 15:00:00,489.73,490.61,489.04,490.24,14611.0,489.73,490.61,489.04,490.24,14611.0
2024-08-28 15:30:00,490.67,491.87,489.58,489.7,62077.0,490.67,491.87,489.58,489.7,62077.0
2024-08-29 09:30:00,491.19,491.29,487.93,490.02,50005.0,491.19,491.29,487.93,490.02,50005.0
2024-08-29 10:00:00,490.22,494.8,490.21,494.52,17192.0,490.22,494.8,490.21,494.52,17192.0
2024-08-29 10:30:00,494.65,496.87,493.73,496.54,26372.0,494.65,496.87,493.73,496.54,26372.0
2024-08-29 11:00:00,496.69,497.3,496.1,496.58,16621.0,496.69,497.3,496.1,496.58,16621.0
2024-08-29 11:30:00,496.69,496.94,495.66,495.77,10837.0,496.69,496.94,495.66,495.77,10837.0
2024-08-29 12:00:00,495.76,496.82,495.57,496.47,9690.0,495.76,496.82,495.57,496.47,9690.0
2024-08-29 12:30:00,496.36,497.41,496.35,497.15,9885.0,496.36,497.41,496.35,497.15,9885.0
2024-08-29 13:00:00,497.32,497.5,495.3,495.45,6632.0,497.32,497.5,495.3,495.45,6632.0
2024-08-29 13:30:00,495.75,496.31,495.1,495.59,8758.0,495.75,496.31,495.1,495.59,8758.0
2024-08-29 14:00:00,495.33,495.33,493.65,493.71,13648.0,495.33,495.33,493.65,493.71,13648.0
2024-08-29 14:30:00,493.5,493.89,492.04,492.45,12505.0,493.5,493.89,492.04,492.45,12505.0
2024-08-29 15:00:00,492.43,494.17,491.63,494.06,17322.0,492.43,494.17,491.63,494.06,17322.0
2024-08-29 15:30:00,493.91,494.54,493.06,493.38,51665.0,493.91,494.54,493.06,493.38,51665.0
2024-08-30 09:30:00,495.67,496.76,493.65,495.81,29579.0,495.67,496.76,493.65,495.81,29579.0
2024-08-30 10:00:00,495.56,497.77,495.56,497.67,15992.0,495.56,497.77,495.56,497.67,15992.0
2024-08-30 10:30:00,497.67,497.67,494.73,494.73,17695.0,497.67,497.67,494.73,494.73,17695.0
2024-08-30 11:00:00,494.63,494.63,493.63,494.02,11351.0,494.63,494.63,493.63,494.02,11351.0
2024-08-30 11:30:00,494.06,494.06,492.57,493.13,13419.0,494.06,494.06,492.57,493.13,13419.0
2024-08-30 12:00:00,493.14,493.31,492.29,492.8,12428.0,493.14,493.31,492.29,492.8,12428.0
2024-08-30 12:30:00,492.92,495.28,492.44,495.28,8604.0,492.92,495.28,492.44,495.28,8604.0
2024-08-30 13:00:00,495.45,496.57,495.45,496.12,7016.0,495.45,496.57,495.45,496.12,7016.0
2024-08-30 13:30:00,496.12,496.12,494.9,494.9,7203.0,496.12,496.12,494.9,494.9,7203.0
2024-08-30 14:00:00,494.99,495.76,494.87,495.67,9519.0,494.99,495.76,494.87,495.67,9519.0
2024-08-30 14:30:00,495.77,497.52,495.67,497.1,7309.0,495.77,497.52,495.67,497.1,7309.0
2024-08-30 15:00:00,496.97,498.43,496.91,498.08,19645.0,496.97,498.43,496.91,498.08,19645.0
2024-08-30 15:30:00,498.31,500.25,495.51,495.51,203924.0,498.31,500.25,495.51,495.51,203924.0
2024-09-03 09:30:00,493.4,493.4,480.87,484.38,103291.0,493.4,493.4,480.87,484.38,103291.0
2024-09-03 10:00:00,484.38,485.77,482.21,484.3,37392.0,484.38,485.77,482.21,484.3,37392.0
2024-09-03 10:30:00,484.22,484.22,478.65,479.79,50826.0,484.22,484.22,478.65,479.79,50826.0
2024-09-03 11:00:00,479.83,481.94,478.11,478.39,66122.0,479.83,481.94,478.11,478.39,66122.0
2024-09-03 11:30:00,478.36,478.88,476.85,477.31,19761.0,478.36,478.88,476.85,477.31,19761.0
2024-09-03 12:00:00,477.28,477.7,476.51,476.8,19195.0,477.28,477.7,476.51,476.8,19195.0
2024-09-03 12:30:00,476.65,476.65,474.58,474.8,26092.0,476.65,476.65,474.58,474.8,26092.0
2024-09-03 13:00:00,474.94,478.02,474.94,477.8,20604.0,474.94,478.02,474.94,477.8,20604.0
2024-09-03 13:30:00,477.87,477.9,476.6,477.25,25012.0,477.87,477.9,476.6,477.25,25012.0
2024-09-03 14:00:00,477.25,479.22,476.25,478.56,30455.0,477.25,479.22,476.25,478.56,30455.0
2024-09-03 14:30:00,478.56,479.01,476.48,477.88,29771.0,478.56,479.01,476.48,477.88,29771.0
2024-09-03 15:00:00,477.95,478.14,477.09,477.88,32156.0,477.95,478.14,477.09,477.88,32156.0
2024-09-03 15:30:00,477.81,478.54,475.0,475.71,137642.0,477.81,478.54,475.0,475.71,137642.0
2024-09-04 09:30:00,476.82,478.91,472.83,478.06,53133.0,476.82,478.91,472.83,478.06,53133.0
2024-09-04 10:00:00,477.85,479.04,475.76,476.51,39185.0,477.85,479.04,475.76,476.51,39185.0
2024-09-04 10:30:00,476.52,477.66,475.9,477.42,17350.0,476.52,477.66,475.9,477.42,17350.0
2024-09-04 11:00:00,477.42,478.24,476.2,476.9,13124.0,477.42,478.24,476.2,476.9,13124.0
2024-09-04 11:30:00,476.89,477.27,475.87,475.92,8078.0,476.89,477.27,475.87,475.92,8078.0
2024-09-04 12:00:00,475.72,475.79,474.14,474.92,13987.0,475.72,475.79,474.14,474.92,13987.0
2024-09-04 12:30:00,474.89,475.42,474.24,474.81,10173.0,474.89,475.42,474.24,474.81,10173.0
2024-09-04 13:00:00,474.85,474.95,473.37,473.45,12004.0,474.85,474.95,473.37,473.45,12004.0
2024-09-04 13:30:00,473.38,475.49,473.28,474.58,14543.0,473.38,475.49,473.28,474.58,14543.0
2024-09-04 14:00:00,474.56,476.06,473.92,475.88,9862.0,474.56,476.06,473.92,475.88,9862.0
2024-09-04 14:30:00,475.88,477.58,475.42,477.21,11224.0,475.88,477.58,475.42,477.21,11224.0
2024-09-04 15:00:00,476.88,477.47,476.25,477.47,13709.0,476.88,477.47,476.25,477.47,13709.0
2024-09-04 15:30:00,477.48,480.14,477.05,478.44,64447.0,477.48,480.14,477.05,478.44,64447.0
2024-09-05 09:30:00,477.73,477.73,467.26,468.95,40376.0,477.73,477.73,467.26,468.95,40376.0
2024-09-05 10:00:00,468.75,468.99,466.76,467.44,35459.0,468.75,468.99,466.76,467.44,35459.0
2024-09-05 10:30:00,467.56,468.9,467.55,468.5,30218.0,467.56,468.9,467.55,468.5,30218.0
2024-09-05 11:00:00,468.39,468.44,465.27,465.42,19231.0,468.39,468.44,465.27,465.42,19231.0
2024-09-05 11:30:00,465.43,465.8,464.0,464.05,19218.0,465.43,465.8,464.0,464.05,19218.0
2024-09-05 12:00:00,463.7,467.1,463.41,467.1,23334.0,463.7,467.1,463.41,467.1,23334.0
2024-09-05 12:30:00,466.91,466.91,465.12,465.74,10698.0,466.91,466.91,465.12,465.74,10698.0
2024-09-05 13:00:00,465.73,466.26,465.02,465.73,5579.0,465.73,466.26,465.02,465.73,5579.0
2024-09-05 13:30:00,465.7,467.53,465.68,467.35,5947.0,465.7,467.53,465.68,467.35,5947.0
2024-09-05 14:00:00,467.2,468.7,467.2,468.4,11646.0,467.2,468.7,467.2,468.4,11646.0
2024-09-05 14:30:00,468.42,469.79,467.33,467.45,11534.0,468.42,469.79,467.33,467.45,11534.0
2024-09-05 15:00:00,467.36,468.08,466.25,466.64,12702.0,467.36,468.08,466.25,466.64,12702.0
2024-09-05 15:30:00,466.71,468.76,465.79,468.71,66207.0,466.71,468.76,465.79,468.71,66207.0
2024-09-06 09:30:00,467.92,471.89,467.92,469.14,73645.0,467.92,471.89,467.92,469.14,73645.0
2024-09-06 10:00:00,468.57,469.49,466.89,467.43,48474.0,468.57,469.49,466.89,467.43,48474.0
2024-09-06 10:30:00,467.93,469.23,467.45,467.75,44035.0,467.93,469.23,467.45,467.75,44035.0
2024-09-06 11:00:00,467.75,468.95,465.0,465.57,21118.0,467.75,468.95,465.0,465.57,21118.0
2024-09-06 11:30:00,465.57,465.61,463.04,463.55,11369.0,465.57,465.61,463.04,463.55,11369.0
2024-09-06 12:00:00,463.49,466.19,463.49,465.58,20848.0,463.49,466.19,463.49,465.58,20848.0
2024-09-06 12:30:00,465.4,466.51,465.0,465.79,8618.0,465.4,466.51,465.0,465.79,8618.0
2024-09-06 13:00:00,465.89,467.51,465.48,467.49,26114.0,465.89,467.51,465.48,467.49,26114.0
2024-09-06 13:30:00,467.32,469.59,467.31,469.59,13482.0,467.32,469.59,467.31,469.59,13482.0
2024-09-06 14:00:00,469.79,469.79,467.64,469.24,13269.0,469.79,469.79,467.64,469.24,13269.0
2024-09-06 14:30:00,469.38,469.98,468.66,469.98,27992.0,469.38,469.98,468.66,469.98,27992.0
2024-09-06 15:00:00,469.77,469.98,468.47,469.14,27528.0,469.77,469.98,468.47,469.14,27528.0
2024-09-06 15:30:00,469.09,471.33,467.89,468.0,72240.0,469.09,471.33,467.89,468.0,72240.0
2024-09-09 09:30:00,472.23,473.58,468.96,471.12,31639.0,472.23,473.58,468.96,471.12,31639.0
2024-09-09 10:00:00,471.06,473.37,471.06,471.42,14467.0,471.06,473.37,471.06,471.42,14467.0
2024-09-09 10:30:00,471.66,473.68,470.92,473.19,25370.0,471.66,473.68,470.92,473.19,25370.0
2024-09-09 11:00:00,473.19,473.61,469.88,470.89,27562.0,473.19,473.61,469.88,470.89,27562.0
2024-09-09 11:30:00,471.03,472.15,470.77,471.37,12928.0,471.03,472.15,470.77,471.37,12928.0
2024-09-09 12:00:00,471.26,472.66,471.03,471.9,12697.0,471.26,472.66,471.03,471.9,12697.0
2024-09-09 12:30:00,472.12,472.67,471.28,472.47,22364.0,472.12,472.67,471.28,472.47,22364.0
2024-09-09 13:00:00,472.47,472.49,471.52,472.21,11005.0,472.47,472.49,471.52,472.21,11005.0
2024-09-09 13:30:00,472.08,472.4,470.64,470.74,16815.0,472.08,472.4,470.64,470.74,16815.0
2024-09-09 14:00:00,470.75,471.0,469.94,470.31,12440.0,470.75,471.0,469.94,470.31,12440.0
2024-09-09 14:30:00,470.17,471.3,470.05,470.34,13256.0,470.17,471.3,470.05,470.34,13256.0
2024-09-09 15:00:00,470.44,471.38,470.08,471.08,22770.0,470.44,471.38,470.08,471.08,22770.0
2024-09-09 15:30:00,470.95,471.46,470.15,471.18,39827.0,470.95,471.46,470.15,471.18,39827.0
2024-09-10 09:30:00,471.53,472.8,467.59,468.47,26260.0,471.53,472.8,467.59,468.47,26260.0
2024-09-10 10:00:00,468.0,468.85,466.26,468.04,32638.0,468.0,468.85,466.26,468.04,32638.0
2024-09-10 10:30:00,467.95,468.5,466.53,467.8,20162.0,467.95,468.5,466.53,467.8,20162.0
2024-09-10 11:00:00,467.81,471.78,467.8,471.42,16022.0,467.81,471.78,467.8,471.42,16022.0
2024-09-10 11:30:00,471.25,471.47,467.36,467.66,12230.0,471.25,471.47,467.36,467.66,12230.0
2024-09-10 12:00:00,466.68,467.55,466.03,467.2,13127.0,466.68,467.55,466.03,467.2,13127.0
2024-09-10 12:30:00,467.3,469.21,466.99,468.55,7758.0,467.3,469.21,466.99,468.55,7758.0
2024-09-10 13:00:00,468.54,470.58,468.37,470.31,8548.0,468.54,470.58,468.37,470.31,8548.0
2024-09-10 13:30:00,470.55,472.29,470.55,472.08,8166.0,470.55,472.29,470.55,472.08,8166.0
2024-09-10 14:00:00,472.41,473.11,471.2,472.05,13564.0,472.41,473.11,471.2,472.05,13564.0
2024-09-10 14:30:00,472.09,472.09,470.45,471.39,9077.0,472.09,472.09,470.45,471.39,9077.0
2024-09-10 15:00:00,471.24,471.9,470.49,471.09,20790.0,471.24,471.9,470.49,471.09,20790.0
2024-09-10 15:30:00,471.15,471.94,470.68,470.77,52349.0,471.15,471.94,470.68,470.77,52349.0
2024-09-11 09:30:00,469.07,469.07,462.46,464.38,44451.0,469.07,469.07,462.46,464.38,44451.0
2024-09-11 10:00:00,464.23,465.5,460.83,460.83,28421.0,464.23,465.5,460.83,460.83,28421.0
2024-09-11 10:30:00,461.05,462.23,460.7,461.18,23016.0,461.05,462.23,460.7,461.18,23016.0
2024-09-11 11:00:00,461.25,463.09,460.69,462.7,18189.0,461.25,463.09,460.69,462.7,18189.0
2024-09-11 11:30:00,462.97,466.5,462.79,464.99,14216.0,462.97,466.5,462.79,464.99,14216.0
2024-09-11 12:00:00,465.13,468.73,465.12,468.73,11756.0,465.13,468.73,465.12,468.73,11756.0
2024-09-11 12:30:00,468.74,471.4,468.48,471.38,20606.0,468.74,471.4,468.48,471.38,20606.0
2024-09-11 13:00:00,471.42,472.58,469.9,469.9,19294.0,471.42,472.58,469.9,469.9,19294.0
2024-09-11 13:30:00,469.97,470.39,469.39,469.9,19545.0,469.97,470.39,469.39,469.9,19545.0
2024-09-11 14:00:00,470.0,470.81,469.64,470.7,8978.0,470.0,470.81,469.64,470.7,8978.0
2024-09-11 14:30:00,471.4,472.96,471.2,472.18,10949.0,471.4,472.96,471.2,472.18,10949.0
2024-09-11 15:00:00,472.05,472.75,471.82,472.5,12758.0,472.05,472.75,471.82,472.5,12758.0
2024-09-11 15:30:00,472.52,476.11,472.34,474.61,77136.0,472.52,476.11,472.34,474.61,77136.0
2024-09-12 09:30:00,474.74,475.78,469.77,470.49,26748.0,474.74,475.78,469.77,470.49,26748.0
2024-09-12 10:00:00,470.27,472.0,469.96,470.2,15186.0,470.27,472.0,469.96,470.2,15186.0
2024-09-12 10:30:00,470.24,471.47,468.46,470.61,15018.0,470.24,471.47,468.46,470.61,15018.0
2024-09-12 11:00:00,470.53,473.08,470.49,472.56,7248.0,470.53,473.08,470.49,472.56,7248.0
2024-09-12 11:30:00,472.57,473.94,472.3,473.0,10526.0,472.57,473.94,472.3,473.0,10526.0
2024-09-12 12:00:00,473.01,473.43,472.54,473.08,12976.0,473.01,473.43,472.54,473.08,12976.0
2024-09-12 12:30:00,473.27,475.14,473.16,475.03,7153.0,473.27,475.14,473.16,475.03,7153.0
2024-09-12 13:00:00,475.06,475.67,474.76,475.34,4692.0,475.06,475.67,474.76,475.34,4692.0
2024-09-12 13:30:00,475.09,476.48,474.94,476.46,9136.0,475.09,476.48,474.94,476.46,9136.0
2024-09-12 14:00:00,476.05,478.35,475.92,477.91,8726.0,476.05,478.35,475.92,477.91,8726.0
2024-09-12 14:30:00,477.88,478.24,477.0,477.85,9627.0,477.88,478.24,477.0,477.85,9627.0
2024-09-12 15:00:00,477.76,478.5,477.69,478.36,18047.0,477.76,478.5,477.69,478.36,18047.0
2024-09-12 15:30:00,478.36,479.51,477.37,478.78,98186.0,478.36,479.51,477.37,478.78,98186.0
2024-09-13 09:30:00,480.0,482.83,478.75,481.35,36648.0,480.0,482.83,478.75,481.35,36648.0
2024-09-13 10:00:00,481.4,481.73,479.12,480.4,30757.0,481.4,481.73,479.12,480.4,30757.0
2024-09-13 10:30:00,480.52,482.72,480.04,481.95,9134.0,480.52,482.72,480.04,481.95,9134.0
2024-09-13 11:00:00,481.99,482.89,481.67,482.37,14897.0,481.99,482.89,481.67,482.37,14897.0
2024-09-13 11:30:00,482.33,483.97,482.33,483.67,16019.0,482.33,483.97,482.33,483.67,16019.0
2024-09-13 12:00:00,483.77,484.77,482.66,483.04,12587.0,483.77,484.77,482.66,483.04,12587.0
2024-09-13 12:30:00,483.07,483.57,482.31,483.53,10553.0,483.07,483.57,482.31,483.53,10553.0
2024-09-13 13:00:00,483.55,484.78,483.45,484.76,12587.0,483.55,484.78,483.45,484.76,12587.0
2024-09-13 13:30:00,484.69,485.04,484.15,484.2,12625.0,484.69,485.04,484.15,484.2,12625.0
2024-09-13 14:00:00,484.21,484.3,482.44,482.51,10597.0,484.21,484.3,482.44,482.51,10597.0
2024-09-13 14:30:00,482.55,484.01,482.55,484.0,12524.0,482.55,484.01,482.55,484.0,12524.0
2024-09-13 15:00:00,483.77,484.36,483.15,484.17,25436.0,483.77,484.36,483.15,484.17,25436.0
2024-09-13 15:30:00,484.18,486.06,484.05,485.37,73349.0,484.18,486.06,484.05,485.37,73349.0
2024-09-16 09:30:00,490.0,490.0,483.95,486.28,33681.0,490.0,490.0,483.95,486.28,33681.0
2024-09-16 10:00:00,486.28,487.8,485.78,486.01,11932.0,486.28,487.8,485.78,486.01,11932.0
2024-09-16 10:30:00,485.44,485.82,484.48,485.53,14122.0,485.44,485.82,484.48,485.53,14122.0
2024-09-16 11:00:00,485.53,487.61,485.41,487.28,15733.0,485.53,487.61,485.41,487.28,15733.0
2024-09-16 11:30:00,487.28,488.3,486.88,487.71,19637.0,487.28,488.3,486.88,487.71,19637.0
2024-09-16 12:00:00,487.73,487.73,486.15,487.13,12279.0,487.73,487.73,486.15,487.13,12279.0
2024-09-16 12:30:00,487.33,488.44,486.79,488.44,15569.0,487.33,488.44,486.79,488.44,15569.0
2024-09-16 13:00:00,488.29,488.81,487.98,488.24,7879.0,488.29,488.81,487.98,488.24,7879.0
2024-09-16 13:30:00,488.36,488.92,488.08,488.38,23021.0,488.36,488.92,488.08,488.38,23021.0
2024-09-16 14:00:00,488.34,488.68,487.64,488.4,10009.0,488.34,488.68,487.64,488.4,10009.0
2024-09-16 14:30:00,488.2,488.86,488.19,488.7,14337.0,488.2,488.86,488.19,488.7,14337.0
2024-09-16 15:00:00,488.5,488.75,488.02,488.65,12903.0,488.5,488.75,488.02,488.65,12903.0
2024-09-16 15:30:00,488.81,490.15,488.8,489.37,46223.0,488.81,490.15,488.8,489.37,46223.0
2024-09-17 09:30:00,486.42,487.24,478.18,479.78,113137.0,486.42,487.24,478.18,479.78,113137.0
2024-09-17 10:00:00,479.86,484.56,479.68,483.45,20040.0,479.86,484.56,479.68,483.45,20040.0
2024-09-17 10:30:00,483.39,483.72,480.48,480.9,49050.0,483.39,483.72,480.48,480.9,49050.0
2024-09-17 11:00:00,480.6,482.85,480.57,482.51,19792.0,480.6,482.85,480.57,482.51,19792.0
2024-09-17 11:30:00,482.57,483.47,480.77,481.0,15554.0,482.57,483.47,480.77,481.0,15554.0
2024-09-17 12:00:00,480.87,481.35,480.14,480.87,35691.0,480.87,481.35,480.14,480.87,35691.0
2024-09-17 12:30:00,480.56,480.96,480.0,480.32,49010.0,480.56,480.96,480.0,480.32,49010.0
2024-09-17 13:00:00,480.22,481.59,480.21,481.18,9303.0,480.22,481.59,480.21,481.18,9303.0
2024-09-17 13:30:00,481.18,481.94,480.18,481.81,11479.0,481.18,481.94,480.18,481.81,11479.0
2024-09-17 14:00:00,481.68,482.3,477.5,477.63,107987.0,481.68,482.3,477.5,477.63,107987.0
2024-09-17 14:30:00,478.0,480.0,477.17,477.39,62926.0,478.0,480.0,477.17,477.39,62926.0
2024-09-17 15:00:00,477.23,479.64,477.23,479.64,58340.0,477.23,479.64,477.23,479.64,58340.0
2024-09-17 15:30:00,479.5,481.54,478.97,481.26,122010.0,479.5,481.54,478.97,481.26,122010.0
2024-09-18 09:30:00,483.34,483.78,479.14,482.83,21343.0,483.34,483.78,479.14,482.83,21343.0
2024-09-18 10:00:00,482.38,482.62,480.35,480.35,14055.0,482.38,482.62,480.35,480.35,14055.0
2024-09-18 10:30:00,480.33,482.19,480.28,481.2,20468.0,480.33,482.19,480.28,481.2,20468.0
2024-09-18 11:00:00,481.04,481.41,478.13,479.34,16421.0,481.04,481.41,478.13,479.34,16421.0
2024-09-18 11:30:00,478.91,479.41,478.18,478.46,11943.0,478.91,479.41,478.18,478.46,11943.0
2024-09-18 12:00:00,478.6,479.05,477.86,479.02,9898.0,478.6,479.05,477.86,479.02,9898.0
2024-09-18 12:30:00,478.53,479.12,478.12,478.92,10888.0,478.53,479.12,478.12,478.92,10888.0
2024-09-18 13:00:00,478.92,479.5,478.22,478.73,16406.0,478.92,479.5,478.22,478.73,16406.0
2024-09-18 13:30:00,478.62,479.24,477.55,477.7,11226.0,478.62,479.24,477.55,477.7,11226.0
2024-09-18 14:00:00,478.04,482.62,476.43,476.56,32036.0,478.04,482.62,476.43,476.56,32036.0
2024-09-18 14:30:00,476.06,478.36,476.06,477.42,26536.0,476.06,478.36,476.06,477.42,26536.0
2024-09-18 15:00:00,477.08,478.0,475.9,477.26,27651.0,477.08,478.0,475.9,477.26,27651.0
2024-09-18 15:30:00,477.02,478.11,473.75,474.16,77126.0,477.02,478.11,473.75,474.16,77126.0
2024-09-19 09:30:00,477.7,479.0,476.5,478.43,50619.0,477.7,479.0,476.5,478.43,50619.0
2024-09-19 10:00:00,478.45,479.13,476.26,478.31,30869.0,478.45,479.13,476.26,478.31,30869.0
2024-09-19 10:30:00,478.46,480.31,478.46,480.0,18326.0,478.46,480.31,478.46,480.0,18326.0
2024-09-19 11:00:00,479.69,482.0,479.06,481.46,25694.0,479.69,482.0,479.06,481.46,25694.0
2024-09-19 11:30:00,481.64,481.84,478.25,478.25,32131.0,481.64,481.84,478.25,478.25,32131.0
2024-09-19 12:00:00,478.89,479.9,478.77,479.3,14246.0,478.89,479.9,478.77,479.3,14246.0
2024-09-19 12:30:00,479.44,481.47,478.89,480.43,33187.0,479.44,481.47,478.89,480.43,33187.0
2024-09-19 13:00:00,480.56,482.04,479.96,481.11,13264.0,480.56,482.04,479.96,481.11,13264.0
2024-09-19 13:30:00,481.19,482.96,481.19,482.52,11378.0,481.19,482.96,481.19,482.52,11378.0
2024-09-19 14:00:00,482.99,483.98,480.15,480.4,41505.0,482.99,483.98,480.15,480.4,41505.0
2024-09-19 14:30:00,480.41,480.78,479.65,480.07,17298.0,480.41,480.78,479.65,480.07,17298.0
2024-09-19 15:00:00,480.05,480.45,477.54,477.59,17878.0,480.05,480.45,477.54,477.59,17878.0
2024-09-19 15:30:00,477.65,478.61,476.68,477.71,99500.0,477.65,478.61,476.68,477.71,99500.0
2024-09-20 09:30:00,474.36,474.93,472.62,472.81,258648.0,474.36,474.93,472.62,472.81,258648.0
2024-09-20 10:00:00,473.31,474.05,470.75,472.13,66443.0,473.31,474.05,470.75,472.13,66443.0
2024-09-20 10:30:00,472.53,472.57,470.8,470.9,15433.0,472.53,472.57,470.8,470.9,15433.0
2024-09-20 11:00:00,470.93,470.93,467.92,469.42,25665.0,470.93,470.93,467.92,469.42,25665.0
2024-09-20 11:30:00,469.15,470.01,468.09,468.25,16339.0,469.15,470.01,468.09,468.25,16339.0
2024-09-20 12:00:00,468.13,468.25,465.53,467.89,78954.0,468.13,468.25,465.53,467.89,78954.0
2024-09-20 12:30:00,468.08,468.43,466.82,467.75,11687.0,468.08,468.43,466.82,467.75,11687.0
2024-09-20 13:00:00,467.97,469.89,467.79,469.13,16610.0,467.97,469.89,467.79,469.13,16610.0
2024-09-20 13:30:00,469.08,469.39,468.4,468.89,6556.0,469.08,469.39,468.4,468.89,6556.0
2024-09-20 14:00:00,468.28,468.28,467.0,467.15,14764.0,468.28,468.28,467.0,467.15,14764.0
2024-09-20 14:30:00,467.11,467.26,465.17,465.19,31795.0,467.11,467.26,465.17,465.19,31795.0
2024-09-20 15:00:00,465.18,465.57,464.33,464.8,26074.0,465.18,465.57,464.33,464.8,26074.0
2024-09-20 15:30:00,464.95,465.72,463.81,464.92,141579.0,464.95,465.72,463.81,464.92,141579.0
2024-09-23 09:30:00,464.92,465.75,460.02,463.37,35599.0,464.92,465.75,460.02,463.37,35599.0
2024-09-23 10:00:00,463.37,463.77,461.0,461.62,22407.0,463.37,463.77,461.0,461.62,22407.0
2024-09-23 10:30:00,461.91,462.99,461.5,462.75,21914.0,461.91,462.99,461.5,462.75,21914.0
2024-09-23 11:00:00,462.17,463.6,461.94,463.43,20080.0,462.17,463.6,461.94,463.43,20080.0
2024-09-23 11:30:00,463.45,465.08,463.45,464.9,19723.0,463.45,465.08,463.45,464.9,19723.0
2024-09-23 12:00:00,464.67,464.7,462.61,462.84,18705.0,464.67,464.7,462.61,462.84,18705.0
2024-09-23 12:30:00,462.84,462.84,459.39,459.65,30963.0,462.84,462.84,459.39,459.65,30963.0
2024-09-23 13:00:00,459.55,459.99,459.25,459.97,26825.0,459.55,459.99,459.25,459.97,26825.0
2024-09-23 13:30:00,460.07,460.22,459.56,459.95,18062.0,460.07,460.22,459.56,459.95,18062.0
2024-09-23 14:00:00,459.95,461.89,459.9,461.79,26112.0,459.95,461.89,459.9,461.79,26112.0
2024-09-23 14:30:00,461.63,462.45,461.6,462.17,15332.0,461.63,462.45,461.6,462.17,15332.0
2024-09-23 15:00:00,462.16,462.16,459.34,459.34,34329.0,462.16,462.16,459.34,459.34,34329.0
2024-09-23 15:30:00,459.46,460.28,458.55,459.95,70001.0,459.46,460.28,458.55,459.95,70001.0
2024-09-24 09:30:00,459.59,462.19,456.07,461.69,42931.0,459.59,462.19,456.07,461.69,42931.0
2024-09-24 10:00:00,461.68,462.27,460.5,460.99,23378.0,461.68,462.27,460.5,460.99,23378.0
2024-09-24 10:30:00,460.95,461.17,459.71,460.33,11353.0,460.95,461.17,459.71,460.33,11353.0
2024-09-24 11:00:00,460.4,463.72,460.23,463.49,19157.0,460.4,463.72,460.23,463.49,19157.0
2024-09-24 11:30:00,463.68,464.46,462.59,464.22,13398.0,463.68,464.46,462.59,464.22,13398.0
2024-09-24 12:00:00,464.22,464.79,463.43,464.49,20920.0,464.22,464.79,463.43,464.49,20920.0
2024-09-24 12:30:00,464.47,466.04,463.56,465.17,47099.0,464.47,466.04,463.56,465.17,47099.0
2024-09-24 13:00:00,465.17,466.09,464.41,464.8,30829.0,465.17,466.09,464.41,464.8,30829.0
2024-09-24 13:30:00,464.41,465.68,463.67,464.91,35335.0,464.41,465.68,463.67,464.91,35335.0
2024-09-24 14:00:00,465.01,465.12,462.61,462.61,11509.0,465.01,465.12,462.61,462.61,11509.0
2024-09-24 14:30:00,462.61,464.41,461.85,463.69,23375.0,462.61,464.41,461.85,463.69,23375.0
2024-09-24 15:00:00,463.69,465.64,463.38,465.47,20617.0,463.69,465.64,463.38,465.47,20617.0
2024-09-24 15:30:00,465.47,465.56,462.5,462.99,95282.0,465.47,465.56,462.5,462.99,95282.0
2024-09-25 09:30:00,463.09,464.88,462.23,462.51,42924.0,463.09,464.88,462.23,462.51,42924.0
2024-09-25 10:00:00,462.72,463.0,458.53,461.62,29614.0,462.72,463.0,458.53,461.62,29614.0
2024-09-25 10:30:00,461.89,462.56,460.1,460.3,13468.0,461.89,462.56,460.1,460.3,13468.0
2024-09-25 11:00:00,460.05,462.06,460.0,461.56,14607.0,460.05,462.06,460.0,461.56,14607.0
2024-09-25 11:30:00,461.54,462.21,460.66,460.98,11304.0,461.54,462.21,460.66,460.98,11304.0
2024-09-25 12:00:00,460.81,461.85,459.77,461.85,28697.0,460.81,461.85,459.77,461.85,28697.0
2024-09-25 12:30:00,461.71,462.44,461.18,461.5,21281.0,461.71,462.44,461.18,461.5,21281.0
2024-09-25 13:00:00,461.88,462.21,461.2,461.62,8755.0,461.88,462.21,461.2,461.62,8755.0
2024-09-25 13:30:00,461.5,461.5,460.49,461.0,6047.0,461.5,461.5,460.49,461.0,6047.0
2024-09-25 14:00:00,460.92,460.96,459.63,460.09,14811.0,460.92,460.96,459.63,460.09,14811.0
2024-09-25 14:30:00,459.88,459.97,459.16,459.78,8126.0,459.88,459.97,459.16,459.78,8126.0
2024-09-25 15:00:00,459.45,460.58,459.38,460.58,17061.0,459.45,460.58,459.38,460.58,17061.0
2024-09-25 15:30:00,460.46,461.82,459.94,461.8,75019.0,460.46,461.82,459.94,461.8,75019.0
2024-09-26 09:30:00,462.08,462.08,458.1,461.5,47928.0,462.08,462.08,458.1,461.5,47928.0
2024-09-26 10:00:00,461.29,461.88,460.12,461.02,23863.0,461.29,461.88,460.12,461.02,23863.0
2024-09-26 10:30:00,460.91,462.42,459.62,460.71,33013.0,460.91,462.42,459.62,460.71,33013.0
2024-09-26 11:00:00,460.66,463.11,460.45,463.11,29163.0,460.66,463.11,460.45,463.11,29163.0
2024-09-26 11:30:00,463.37,465.32,463.11,464.86,23061.0,463.37,465.32,463.11,464.86,23061.0
2024-09-26 12:00:00,464.87,465.26,463.26,463.33,12654.0,464.87,465.26,463.26,463.33,12654.0
2024-09-26 12:30:00,463.57,463.7,461.4,461.63,6452.0,463.57,463.7,461.4,461.63,6452.0
2024-09-26 13:00:00,461.75,462.8,460.88,462.34,15371.0,461.75,462.8,460.88,462.34,15371.0
2024-09-26 13:30:00,461.95,462.64,461.45,462.45,5107.0,461.95,462.64,461.45,462.45,5107.0
2024-09-26 14:00:00,462.48,463.41,462.13,462.14,5692.0,462.48,463.41,462.13,462.14,5692.0
2024-09-26 14:30:00,462.06,462.91,461.93,462.08,6277.0,462.06,462.91,461.93,462.08,6277.0
2024-09-26 15:00:00,462.12,462.67,461.75,462.44,9931.0,462.12,462.67,461.75,462.44,9931.0
2024-09-26 15:30:00,462.59,463.81,462.11,463.22,60025.0,462.59,463.81,462.11,463.22,60025.0
2024-09-27 09:30:00,465.31,466.48,462.21,465.36,26654.0,465.31,466.48,462.21,465.36,26654.0
2024-09-27 10:00:00,464.55,467.15,464.55,466.74,22300.0,464.55,467.15,464.55,466.74,22300.0
2024-09-27 10:30:00,466.96,467.57,465.29,466.74,32496.0,466.96,467.57,465.29,466.74,32496.0
2024-09-27 11:00:00,466.71,467.08,466.0,466.71,7765.0,466.71,467.08,466.0,466.71,7765.0
2024-09-27 11:30:00,466.49,466.49,462.6,462.74,19480.0,466.49,466.49,462.6,462.74,19480.0
2024-09-27 12:00:00,463.02,463.47,461.74,461.94,8971.0,463.02,463.47,461.74,461.94,8971.0
2024-09-27 12:30:00,462.12,462.56,461.49,462.19,4740.0,462.12,462.56,461.49,462.19,4740.0
2024-09-27 13:00:00,462.04,462.85,462.03,462.64,11007.0,462.04,462.85,462.03,462.64,11007.0
2024-09-27 13:30:00,462.83,463.06,462.03,462.5,9818.0,462.83,463.06,462.03,462.5,9818.0
2024-09-27 14:00:00,462.16,462.49,461.74,461.99,9123.0,462.16,462.49,461.74,461.99,9123.0
2024-09-27 14:30:00,462.28,462.42,461.69,462.17,9869.0,462.28,462.42,461.69,462.17,9869.0
2024-09-27 15:00:00,462.25,463.76,462.19,463.38,12933.0,462.25,463.76,462.19,463.38,12933.0
2024-09-27 15:30:00,463.18,463.83,462.63,462.91,57141.0,463.18,463.83,462.63,462.91,57141.0
2024-09-30 09:30:00,463.16,467.57,462.36,463.75,50018.0,463.16,467.57,462.36,463.75,50018.0
2024-09-30 10:00:00,463.75,464.55,462.32,464.55,14628.0,463.75,464.55,462.32,464.55,14628.0
2024-09-30 10:30:00,464.16,464.98,462.94,464.11,12562.0,464.16,464.98,462.94,464.11,12562.0
2024-09-30 11:00:00,464.38,465.7,463.83,465.07,10453.0,464.38,465.7,463.83,465.07,10453.0
2024-09-30 11:30:00,464.79,465.68,464.79,465.63,5693.0,464.79,465.68,464.79,465.63,5693.0
2024-09-30 12:00:00,465.84,466.15,463.08,463.57,13859.0,465.84,466.15,463.08,463.57,13859.0
2024-09-30 12:30:00,463.65,464.23,463.53,463.59,5333.0,463.65,464.23,463.53,463.59,5333.0
2024-09-30 13:00:00,463.36,464.48,463.17,464.48,5619.0,463.36,464.48,463.17,464.48,5619.0
2024-09-30 13:30:00,463.96,464.07,463.44,463.64,8373.0,463.96,464.07,463.44,463.64,8373.0
2024-09-30 14:00:00,463.64,463.64,461.41,462.25,14623.0,463.64,463.64,461.41,462.25,14623.0
2024-09-30 14:30:00,462.14,464.24,461.93,463.79,8914.0,462.14,464.24,461.93,463.79,8914.0
2024-09-30 15:00:00,463.38,463.76,462.76,463.59,17967.0,463.38,463.76,462.76,463.59,17967.0
2024-09-30 15:30:00,463.63,466.02,463.48,465.07,64565.0,463.63,466.02,463.48,465.07,64565.0
2024-10-01 09:30:00,472.0,472.31,466.3,467.1,66100.0,472.0,472.31,466.3,467.1,66100.0
2024-10-01 10:00:00,467.1,468.33,463.79,465.72,28349.0,467.1,468.33,463.79,465.72,28349.0
2024-10-01 10:30:00,466.04,466.64,462.51,463.01,14583.0,466.04,466.64,462.51,463.01,14583.0
2024-10-01 11:00:00,462.58,464.96,461.36,464.69,30918.0,462.58,464.96,461.36,464.69,30918.0
2024-10-01 11:30:00,465.13,466.89,464.68,466.89,18688.0,465.13,466.89,464.68,466.89,18688.0
2024-10-01 12:00:00,466.83,469.07,466.71,467.38,28684.0,466.83,469.07,466.71,467.38,28684.0
2024-10-01 12:30:00,467.12,467.81,465.81,466.79,8632.0,467.12,467.81,465.81,466.79,8632.0
2024-10-01 13:00:00,466.27,467.0,464.97,465.24,11426.0,466.27,467.0,464.97,465.24,11426.0
2024-10-01 13:30:00,465.14,465.98,464.39,465.98,14291.0,465.14,465.98,464.39,465.98,14291.0
2024-10-01 14:00:00,466.31,466.99,466.25,466.65,10817.0,466.31,466.99,466.25,466.65,10817.0
2024-10-01 14:30:00,467.02,467.54,466.74,467.18,18691.0,467.02,467.54,466.74,467.18,18691.0
2024-10-01 15:00:00,467.2,469.36,467.09,468.68,37714.0,467.2,469.36,467.09,468.68,37714.0
2024-10-01 15:30:00,468.65,470.55,468.35,469.86,88508.0,468.65,470.55,468.35,469.86,88508.0
2024-10-02 09:30:00,464.15,468.07,460.55,466.82,52445.0,464.15,468.07,460.55,466.82,52445.0
2024-10-02 10:00:00,466.77,466.77,461.87,462.33,29582.0,466.77,466.77,461.87,462.33,29582.0
2024-10-02 10:30:00,462.33,464.59,461.51,463.64,34090.0,462.33,464.59,461.51,463.64,34090.0
2024-10-02 11:00:00,463.64,465.28,463.0,463.5,22155.0,463.64,465.28,463.0,463.5,22155.0
2024-10-02 11:30:00,463.5,463.74,461.11,461.53,18216.0,463.5,463.74,461.11,461.53,18216.0
2024-10-02 12:00:00,461.41,462.66,461.26,462.49,10105.0,461.41,462.66,461.26,462.49,10105.0
2024-10-02 12:30:00,462.49,462.89,461.44,461.67,30366.0,462.49,462.89,461.44,461.67,30366.0
2024-10-02 13:00:00,461.67,463.78,461.66,463.57,12841.0,461.67,463.78,461.66,463.57,12841.0
2024-10-02 13:30:00,463.29,463.29,462.13,462.13,10035.0,463.29,463.29,462.13,462.13,10035.0
2024-10-02 14:00:00,462.71,463.17,461.71,462.18,10074.0,462.71,463.17,461.71,462.18,10074.0
2024-10-02 14:30:00,461.92,462.9,461.81,462.8,15649.0,461.92,462.9,461.81,462.8,15649.0
2024-10-02 15:00:00,462.8,463.38,461.17,461.38,31380.0,462.8,463.38,461.17,461.38,31380.0
2024-10-02 15:30:00,461.47,462.83,460.72,462.06,60472.0,461.47,462.83,460.72,462.06,60472.0
2024-10-03 09:30:00,460.7,462.13,458.87,460.46,32051.0,460.7,462.13,458.87,460.46,32051.0
2024-10-03 10:00:00,460.53,462.02,459.71,459.71,26879.0,460.53,462.02,459.71,459.71,26879.0
2024-10-03 10:30:00,459.42,459.68,456.92,456.95,34628.0,459.42,459.68,456.92,456.95,34628.0
2024-10-03 11:00:00,456.95,457.87,456.05,457.8,17697.0,456.95,457.87,456.05,457.8,17697.0
2024-10-03 11:30:00,457.53,459.25,457.53,458.33,33976.0,457.53,459.25,457.53,458.33,33976.0
2024-10-03 12:00:00,457.92,458.29,456.5,457.01,40179.0,457.92,458.29,456.5,457.01,40179.0
2024-10-03 12:30:00,457.15,457.2,454.41,454.74,28174.0,457.15,457.2,454.41,454.74,28174.0
2024-10-03 13:00:00,454.84,454.84,452.49,453.19,32480.0,454.84,454.84,452.49,453.19,32480.0
2024-10-03 13:30:00,453.01,454.21,453.0,453.68,27601.0,453.01,454.21,453.0,453.68,27601.0
2024-10-03 14:00:00,453.91,453.91,452.38,452.82,33344.0,453.91,453.91,452.38,452.82,33344.0
2024-10-03 14:30:00,452.69,453.09,452.27,452.5,15986.0,452.69,453.09,452.27,452.5,15986.0
2024-10-03 15:00:00,452.46,453.88,452.26,453.36,15782.0,452.46,453.88,452.26,453.36,15782.0
2024-10-03 15:30:00,453.45,454.47,453.27,453.48,66985.0,453.45,454.47,453.27,453.48,66985.0
2024-10-04 09:30:00,456.14,458.14,453.75,455.25,60017.0,456.14,458.14,453.75,455.25,60017.0
2024-10-04 10:00:00,455.57,456.17,453.97,454.83,13904.0,455.57,456.17,453.97,454.83,13904.0
2024-10-04 10:30:00,454.75,455.67,454.0,455.41,24386.0,454.75,455.67,454.0,455.41,24386.0
2024-10-04 11:00:00,455.72,455.88,454.38,454.51,9077.0,455.72,455.88,454.38,454.51,9077.0
2024-10-04 11:30:00,454.54,454.62,453.1,453.58,14740.0,454.54,454.62,453.1,453.58,14740.0
2024-10-04 12:00:00,454.05,454.65,453.1,453.1,6305.0,454.05,454.65,453.1,453.1,6305.0
2024-10-04 12:30:00,452.78,455.22,452.62,454.13,8213.0,452.78,455.22,452.62,454.13,8213.0
2024-10-04 13:00:00,454.18,455.29,454.15,454.55,8264.0,454.18,455.29,454.15,454.55,8264.0
2024-10-04 13:30:00,454.59,454.59,453.0,453.39,7915.0,454.59,454.59,453.0,453.39,7915.0
2024-10-04 14:00:00,453.74,454.14,452.75,454.14,9094.0,453.74,454.14,452.75,454.14,9094.0
2024-10-04 14:30:00,453.94,454.47,453.78,454.44,12048.0,453.94,454.47,453.78,454.44,12048.0
2024-10-04 15:00:00,454.45,454.72,453.7,454.18,39650.0,454.45,454.72,453.7,454.18,39650.0
2024-10-04 15:30:00,454.07,455.84,453.87,455.12,63290.0,454.07,455.84,453.87,455.12,63290.0
2024-10-07 09:30:00,454.17,454.36,452.66,453.6,21744.0,454.17,454.36,452.66,453.6,21744.0
2024-10-07 10:00:00,453.59,454.01,452.78,453.33,17796.0,453.59,454.01,452.78,453.33,17796.0
2024-10-07 10:30:00,453.1,454.3,452.63,454.04,17725.0,453.1,454.3,452.63,454.04,17725.0
2024-10-07 11:00:00,454.03,454.28,452.59,452.59,11899.0,454.03,454.28,452.59,452.59,11899.0
2024-10-07 11:30:00,452.81,452.97,451.81,451.85,6994.0,452.81,452.97,451.81,451.85,6994.0
2024-10-07 12:00:00,451.92,451.92,450.28,450.59,9560.0,451.92,451.92,450.28,450.59,9560.0
2024-10-07 12:30:00,450.7,450.7,449.37,450.02,16705.0,450.7,450.7,449.37,450.02,16705.0
2024-10-07 13:00:00,450.0,451.32,449.81,450.4,29609.0,450.0,451.32,449.81,450.4,29609.0
2024-10-07 13:30:00,450.44,450.6,449.72,450.13,8592.0,450.44,450.6,449.72,450.13,8592.0
2024-10-07 14:00:00,449.98,450.18,449.6,449.9,7211.0,449.98,450.18,449.6,449.9,7211.0
2024-10-07 14:30:00,449.9,450.28,448.7,449.14,29974.0,449.9,450.28,448.7,449.14,29974.0
2024-10-07 15:00:00,449.14,449.41,448.22,448.6,22902.0,449.14,449.41,448.22,448.6,22902.0
2024-10-07 15:30:00,448.87,449.22,447.7,448.91,63544.0,448.87,449.22,447.7,448.91,63544.0
2024-10-08 09:30:00,452.03,455.4,451.1,454.71,46750.0,452.03,455.4,451.1,454.71,46750.0
2024-10-08 10:00:00,454.84,455.96,453.83,454.38,29322.0,454.84,455.96,453.83,454.38,29322.0
2024-10-08 10:30:00,454.39,455.37,453.98,454.51,22546.0,454.39,455.37,453.98,454.51,22546.0
2024-10-08 11:00:00,454.76,455.24,454.22,454.49,22625.0,454.76,455.24,454.22,454.49,22625.0
2024-10-08 11:30:00,454.59,454.85,453.47,453.83,22375.0,454.59,454.85,453.47,453.83,22375.0
2024-10-08 12:00:00,454.06,454.39,453.18,454.39,18574.0,454.06,454.39,453.18,454.39,18574.0
2024-10-08 12:30:00,454.38,454.99,454.27,454.72,8025.0,454.38,454.99,454.27,454.72,8025.0
2024-10-08 13:00:00,454.74,455.63,454.45,455.42,30103.0,454.74,455.63,454.45,455.42,30103.0
2024-10-08 13:30:00,455.42,456.49,454.99,456.49,9451.0,455.42,456.49,454.99,456.49,9451.0
2024-10-08 14:00:00,456.7,457.03,456.24,456.88,13745.0,456.7,457.03,456.24,456.88,13745.0
2024-10-08 14:30:00,456.82,458.49,456.61,457.94,28006.0,456.82,458.49,456.61,457.94,28006.0
2024-10-08 15:00:00,457.85,459.26,457.56,458.73,20434.0,457.85,459.26,457.56,458.73,20434.0
2024-10-08 15:30:00,458.73,459.87,458.45,458.94,72636.0,458.73,459.87,458.45,458.94,72636.0
2024-10-09 09:30:00,460.0,461.92,456.16,461.11,23553.0,460.0,461.92,456.16,461.11,23553.0
2024-10-09 10:00:00,461.3,461.55,459.47,460.07,18600.0,461.3,461.55,459.47,460.07,18600.0
2024-10-09 10:30:00,459.87,461.11,459.78,460.56,26010.0,459.87,461.11,459.78,460.56,26010.0
2024-10-09 11:00:00,460.96,461.43,459.03,460.67,22791.0,460.96,461.43,459.03,460.67,22791.0
2024-10-09 11:30:00,460.8,461.84,460.42,460.99,11956.0,460.8,461.84,460.42,460.99,11956.0
2024-10-09 12:00:00,461.24,462.31,460.93,461.81,15278.0,461.24,462.31,460.93,461.81,15278.0
2024-10-09 12:30:00,461.8,462.44,461.51,461.97,14383.0,461.8,462.44,461.51,461.97,14383.0
2024-10-09 13:00:00,462.47,463.96,461.49,463.96,10317.0,462.47,463.96,461.49,463.96,10317.0
2024-10-09 13:30:00,463.91,464.52,463.44,464.19,14696.0,463.91,464.52,463.44,464.19,14696.0
2024-10-09 14:00:00,464.18,464.86,463.53,464.86,12425.0,464.18,464.86,463.53,464.86,12425.0
2024-10-09 14:30:00,464.78,466.65,464.55,466.2,22164.0,464.78,466.65,464.55,466.2,22164.0
2024-10-09 15:00:00,466.09,466.69,465.9,466.18,25107.0,466.09,466.69,465.9,466.18,25107.0
2024-10-09 15:30:00,465.97,468.16,465.26,468.01,112932.0,465.97,468.16,465.26,468.01,112932.0
2024-10-10 09:30:00,467.49,468.61,466.01,466.31,65154.0,467.49,468.61,466.01,466.31,65154.0
2024-10-10 10:00:00,465.82,467.69,464.84,467.69,29806.0,465.82,467.69,464.84,467.69,29806.0
2024-10-10 10:30:00,467.7,469.14,467.39,468.24,51008.0,467.7,469.14,467.39,468.24,51008.0
2024-10-10 11:00:00,468.31,471.23,467.87,471.19,16260.0,468.31,471.23,467.87,471.19,16260.0
2024-10-10 11:30:00,471.5,471.8,470.51,471.72,13648.0,471.5,471.8,470.51,471.72,13648.0
2024-10-10 12:00:00,471.68,474.89,471.67,474.87,34521.0,471.68,474.89,471.67,474.87,34521.0
2024-10-10 12:30:00,475.0,475.23,473.5,474.22,50579.0,475.0,475.23,473.5,474.22,50579.0
2024-10-10 13:00:00,474.21,474.59,473.0,473.15,23468.0,474.21,474.59,473.0,473.15,23468.0
2024-10-10 13:30:00,473.16,474.5,473.12,474.03,23816.0,473.16,474.5,473.12,474.03,23816.0
2024-10-10 14:00:00,474.0,475.2,473.6,474.61,42907.0,474.0,475.2,473.6,474.61,42907.0
2024-10-10 14:30:00,474.59,475.12,474.22,474.73,37109.0,474.59,475.12,474.22,474.73,37109.0
2024-10-10 15:00:00,474.86,476.0,474.71,476.0,21184.0,474.86,476.0,474.71,476.0,21184.0
2024-10-10 15:30:00,476.07,477.0,475.83,476.19,84637.0,476.07,477.0,475.83,476.19,84637.0
2024-10-11 09:30:00,478.53,479.0,476.02,476.13,39062.0,478.53,479.0,476.02,476.13,39062.0
2024-10-11 10:00:00,476.48,477.85,475.87,477.49,40231.0,476.48,477.85,475.87,477.49,40231.0
2024-10-11 10:30:00,477.5,479.34,477.14,478.37,24625.0,477.5,479.34,477.14,478.37,24625.0
2024-10-11 11:00:00,478.27,478.64,476.9,477.44,31001.0,478.27,478.64,476.9,477.44,31001.0
2024-10-11 11:30:00,477.5,478.52,476.42,478.48,23997.0,477.5,478.52,476.42,478.48,23997.0
2024-10-11 12:00:00,478.19,478.75,476.56,477.19,13624.0,478.19,478.75,476.56,477.19,13624.0
2024-10-11 12:30:00,476.79,477.47,476.0,477.47,15583.0,476.79,477.47,476.0,477.47,15583.0
2024-10-11 13:00:00,477.52,478.94,476.91,478.88,32408.0,477.52,478.94,476.91,478.88,32408.0
2024-10-11 13:30:00,478.99,479.99,478.8,479.99,9710.0,478.99,479.99,478.8,479.99,9710.0
2024-10-11 14:00:00,479.91,481.15,479.79,480.34,13545.0,479.91,481.15,479.79,480.34,13545.0
2024-10-11 14:30:00,480.43,480.92,479.79,480.78,29033.0,480.43,480.92,479.79,480.78,29033.0
2024-10-11 15:00:00,480.59,482.33,480.46,481.79,33719.0,480.59,482.33,480.46,481.79,33719.0
2024-10-11 15:30:00,481.77,482.89,481.52,481.71,109234.0,481.77,482.89,481.52,481.71,109234.0
2024-10-14 09:30:00,481.64,482.2,478.9,482.2,65607.0,481.64,482.2,478.9,482.2,65607.0
2024-10-14 10:00:00,482.43,484.36,481.29,482.83,15649.0,482.43,484.36,481.29,482.83,15649.0
2024-10-14 10:30:00,482.84,482.98,480.91,482.28,28452.0,482.84,482.98,480.91,482.28,28452.0
2024-10-14 11:00:00,481.84,482.89,481.43,481.77,10267.0,481.84,482.89,481.43,481.77,10267.0
2024-10-14 11:30:00,481.78,482.24,481.19,481.33,15714.0,481.78,482.24,481.19,481.33,15714.0
2024-10-14 12:00:00,481.2,481.94,481.15,481.81,9502.0,481.2,481.94,481.15,481.81,9502.0
2024-10-14 12:30:00,481.81,483.59,481.8,483.5,11756.0,481.81,483.59,481.8,483.5,11756.0
2024-10-14 13:00:00,483.5,484.65,483.45,483.46,20512.0,483.5,484.65,483.45,483.46,20512.0
2024-10-14 13:30:00,483.47,483.49,482.72,482.96,5908.0,483.47,483.49,482.72,482.96,5908.0
2024-10-14 14:00:00,482.95,484.38,482.95,484.21,10461.0,482.95,484.38,482.95,484.21,10461.0
2024-10-14 14:30:00,484.29,485.25,483.94,485.03,13908.0,484.29,485.25,483.94,485.03,13908.0
2024-10-14 15:00:00,485.0,485.35,483.92,485.17,10013.0,485.0,485.35,483.92,485.17,10013.0
2024-10-14 15:30:00,485.27,487.09,484.46,484.55,77798.0,485.27,487.09,484.46,484.55,77798.0
2024-10-15 09:30:00,487.01,487.08,483.36,485.35,30226.0,487.01,487.08,483.36,485.35,30226.0
2024-10-15 10:00:00,485.62,487.1,483.77,486.66,29119.0,485.62,487.1,483.77,486.66,29119.0
2024-10-15 10:30:00,486.65,488.0,484.34,484.34,47137.0,486.65,488.0,484.34,484.34,47137.0
2024-10-15 11:00:00,484.8,485.13,482.71,483.62,119801.0,484.8,485.13,482.71,483.62,119801.0
2024-10-15 11:30:00,483.9,485.79,482.54,483.35,23670.0,483.9,485.79,482.54,483.35,23670.0
2024-10-15 12:00:00,483.5,483.51,481.6,481.79,81823.0,483.5,483.51,481.6,481.79,81823.0
2024-10-15 12:30:00,481.79,482.71,480.79,481.75,102832.0,481.79,482.71,480.79,481.75,102832.0
2024-10-15 13:00:00,482.37,483.96,482.36,483.12,36902.0,482.37,483.96,482.36,483.12,36902.0
2024-10-15 13:30:00,483.0,484.36,482.91,484.25,11119.0,483.0,484.36,482.91,484.25,11119.0
2024-10-15 14:00:00,484.26,484.26,482.99,483.09,10416.0,484.26,484.26,482.99,483.09,10416.0
2024-10-15 14:30:00,483.27,483.27,482.75,482.75,16565.0,483.27,483.27,482.75,482.75,16565.0
2024-10-15 15:00:00,482.76,484.09,482.25,484.0,42694.0,482.76,484.09,482.25,484.0,42694.0
2024-10-15 15:30:00,483.92,484.68,483.08,484.4,112325.0,483.92,484.68,483.08,484.4,112325.0
2024-10-16 09:30:00,482.33,484.78,480.7,484.29,59311.0,482.33,484.78,480.7,484.29,59311.0
2024-10-16 10:00:00,483.88,485.87,481.71,484.49,60712.0,483.88,485.87,481.71,484.49,60712.0
2024-10-16 10:30:00,484.49,485.22,483.31,484.04,19396.0,484.49,485.22,483.31,484.04,19396.0
2024-10-16 11:00:00,484.08,484.96,482.96,483.89,37487.0,484.08,484.96,482.96,483.89,37487.0
2024-10-16 11:30:00,483.84,485.3,483.64,485.13,14039.0,483.84,485.3,483.64,485.13,14039.0
2024-10-16 12:00:00,485.39,486.53,485.16,486.45,8119.0,485.39,486.53,485.16,486.45,8119.0
2024-10-16 12:30:00,486.22,487.74,486.09,487.33,8735.0,486.22,487.74,486.09,487.33,8735.0
2024-10-16 13:00:00,487.4,487.65,486.75,486.77,11739.0,487.4,487.65,486.75,486.77,11739.0
2024-10-16 13:30:00,486.79,486.87,486.19,486.41,33360.0,486.79,486.87,486.19,486.41,33360.0
2024-10-16 14:00:00,486.6,488.37,486.32,488.19,11966.0,486.6,488.37,486.32,488.19,11966.0
2024-10-16 14:30:00,488.03,488.32,486.85,486.85,8036.0,488.03,488.32,486.85,486.85,8036.0
2024-10-16 15:00:00,486.39,487.89,485.91,487.89,11281.0,486.39,487.89,485.91,487.89,11281.0
2024-10-16 15:30:00,487.93,488.48,486.4,487.27,32031.0,487.93,488.48,486.4,487.27,32031.0
2024-10-17 09:30:00,490.0,492.87,487.96,492.85,38051.0,490.0,492.87,487.96,492.85,38051.0
2024-10-17 10:00:00,492.88,493.33,489.74,493.16,36603.0,492.88,493.33,489.74,493.16,36603.0
2024-10-17 10:30:00,492.92,493.53,491.92,492.45,10452.0,492.92,493.53,491.92,492.45,10452.0
2024-10-17 11:00:00,492.16,494.85,491.88,494.75,13353.0,492.16,494.85,491.88,494.75,13353.0
2024-10-17 11:30:00,494.74,495.95,494.74,495.62,18920.0,494.74,495.95,494.74,495.62,18920.0
2024-10-17 12:00:00,495.79,497.93,495.79,497.91,11875.0,495.79,497.93,495.79,497.91,11875.0
2024-10-17 12:30:00,497.81,498.79,497.75,498.43,23682.0,497.81,498.79,497.75,498.43,23682.0
2024-10-17 13:00:00,498.43,498.43,497.47,497.81,15850.0,498.43,498.43,497.47,497.81,15850.0
2024-10-17 13:30:00,497.87,498.6,497.87,498.56,6002.0,497.87,498.6,497.87,498.56,6002.0
2024-10-17 14:00:00,498.52,498.7,494.15,495.28,58048.0,498.52,498.7,494.15,495.28,58048.0
2024-10-17 14:30:00,495.34,498.61,495.28,498.22,34102.0,495.34,498.61,495.28,498.22,34102.0
2024-10-17 15:00:00,498.33,498.89,496.06,496.18,34854.0,498.33,498.89,496.06,496.18,34854.0
2024-10-17 15:30:00,496.35,499.09,496.25,498.82,102910.0,496.35,499.09,496.25,498.82,102910.0
2024-10-18 09:30:00,497.48,498.63,482.85,485.85,220376.0,497.48,498.63,482.85,485.85,220376.0
2024-10-18 10:00:00,485.98,486.08,480.79,483.73,97017.0,485.98,486.08,480.79,483.73,97017.0
2024-10-18 10:30:00,483.73,484.63,481.72,483.75,66613.0,483.73,484.63,481.72,483.75,66613.0
2024-10-18 11:00:00,483.92,484.96,482.73,484.0,52582.0,483.92,484.96,482.73,484.0,52582.0
2024-10-18 11:30:00,484.0,488.47,484.0,488.0,46956.0,484.0,488.47,484.0,488.0,46956.0
2024-10-18 12:00:00,487.88,488.63,485.38,485.4,38233.0,487.88,488.63,485.38,485.4,38233.0
2024-10-18 12:30:00,485.38,487.1,485.38,486.0,12762.0,485.38,487.1,485.38,486.0,12762.0
2024-10-18 13:00:00,486.07,486.26,483.94,484.06,21021.0,486.07,486.26,483.94,484.06,21021.0
2024-10-18 13:30:00,483.98,485.73,483.2,483.2,30835.0,483.98,485.73,483.2,483.2,30835.0
2024-10-18 14:00:00,483.09,484.03,482.47,483.45,25015.0,483.09,484.03,482.47,483.45,25015.0
2024-10-18 14:30:00,483.45,483.62,481.82,483.05,18635.0,483.45,483.62,481.82,483.05,18635.0
2024-10-18 15:00:00,482.86,484.79,482.21,484.47,37818.0,482.86,484.79,482.21,484.47,37818.0
2024-10-18 15:30:00,484.34,484.55,481.89,482.9,83172.0,484.34,484.55,481.89,482.9,83172.0
2024-10-21 09:30:00,483.34,486.0,480.17,483.47,45386.0,483.34,486.0,480.17,483.47,45386.0
2024-10-21 10:00:00,483.62,487.88,483.52,485.0,15693.0,483.62,487.88,483.52,485.0,15693.0
2024-10-21 10:30:00,485.05,486.01,483.52,484.81,9786.0,485.05,486.01,483.52,484.81,9786.0
2024-10-21 11:00:00,484.84,485.06,483.98,484.54,22387.0,484.84,485.06,483.98,484.54,22387.0
2024-10-21 11:30:00,484.24,486.23,483.9,486.04,13840.0,484.24,486.23,483.9,486.04,13840.0
2024-10-21 12:00:00,485.53,485.53,484.4,484.44,14666.0,485.53,485.53,484.4,484.44,14666.0
2024-10-21 12:30:00,484.47,485.4,483.79,485.18,6093.0,484.47,485.4,483.79,485.18,6093.0
2024-10-21 13:00:00,485.22,485.33,483.91,484.0,10932.0,485.22,485.33,483.91,484.0,10932.0
2024-10-21 13:30:00,484.0,484.43,483.24,483.45,11113.0,484.0,484.43,483.24,483.45,11113.0
2024-10-21 14:00:00,483.45,484.6,483.3,484.11,5465.0,483.45,484.6,483.3,484.11,5465.0
2024-10-21 14:30:00,484.05,484.34,482.08,482.08,6222.0,484.05,484.34,482.08,482.08,6222.0
2024-10-21 15:00:00,482.29,482.42,480.2,480.57,11366.0,482.29,482.42,480.2,480.57,11366.0
2024-10-21 15:30:00,480.31,480.31,477.66,478.15,58396.0,480.31,480.31,477.66,478.15,58396.0
2024-10-22 09:30:00,479.43,482.87,477.56,477.95,34125.0,479.43,482.87,477.56,477.95,34125.0
2024-10-22 10:00:00,477.83,479.03,474.9,475.51,28570.0,477.83,479.03,474.9,475.51,28570.0
2024-10-22 10:30:00,475.41,475.95,473.58,475.85,59053.0,475.41,475.95,473.58,475.85,59053.0
2024-10-22 11:00:00,475.74,476.99,475.0,476.72,44847.0,475.74,476.99,475.0,476.72,44847.0
2024-10-22 11:30:00,476.61,477.36,475.57,475.58,13051.0,476.61,477.36,475.57,475.58,13051.0
2024-10-22 12:00:00,475.5,476.45,474.01,474.18,16743.0,475.5,476.45,474.01,474.18,16743.0
2024-10-22 12:30:00,474.24,475.84,473.8,475.42,14780.0,474.24,475.84,473.8,475.42,14780.0
2024-10-22 13:00:00,476.01,477.35,474.85,475.15,21722.0,476.01,477.35,474.85,475.15,21722.0
2024-10-22 13:30:00,475.18,476.03,474.5,475.84,80263.0,475.18,476.03,474.5,475.84,80263.0
2024-10-22 14:00:00,475.6,476.58,474.75,475.34,59844.0,475.6,476.58,474.75,475.34,59844.0
2024-10-22 14:30:00,475.33,475.36,473.69,474.46,16455.0,475.33,475.36,473.69,474.46,16455.0
2024-10-22 15:00:00,474.33,475.26,474.24,474.57,12399.0,474.33,475.26,474.24,474.57,12399.0
2024-10-22 15:30:00,474.8,475.82,474.6,474.97,41627.0,474.8,475.82,474.6,474.97,41627.0
2024-10-23 09:30:00,474.47,477.47,469.53,470.03,36264.0,474.47,477.47,469.53,470.03,36264.0
2024-10-23 10:00:00,470.0,471.95,467.2,468.61,123900.0,470.0,471.95,467.2,468.61,123900.0
2024-10-23 10:30:00,468.77,469.33,466.67,467.13,18146.0,468.77,469.33,466.67,467.13,18146.0
2024-10-23 11:00:00,466.86,467.34,464.78,467.14,119924.0,466.86,467.34,464.78,467.14,119924.0
2024-10-23 11:30:00,466.85,468.96,466.68,467.82,21240.0,466.85,468.96,466.68,467.82,21240.0
2024-10-23 12:00:00,468.3,468.37,467.15,467.29,8861.0,468.3,468.37,467.15,467.29,8861.0
2024-10-23 12:30:00,467.29,468.44,466.89,467.81,18198.0,467.29,468.44,466.89,467.81,18198.0
2024-10-23 13:00:00,467.88,468.91,466.96,468.68,39228.0,467.88,468.91,466.96,468.68,39228.0
2024-10-23 13:30:00,468.68,470.0,467.94,469.58,10551.0,468.68,470.0,467.94,469.58,10551.0
2024-10-23 14:00:00,469.55,469.71,467.7,468.63,13514.0,469.55,469.71,467.7,468.63,13514.0
2024-10-23 14:30:00,468.45,469.44,468.16,468.43,7786.0,468.45,469.44,468.16,468.43,7786.0
2024-10-23 15:00:00,468.64,469.48,468.62,468.77,11237.0,468.64,469.48,468.62,468.77,11237.0
2024-10-23 15:30:00,468.62,470.57,468.0,469.87,41624.0,468.62,470.57,468.0,469.87,41624.0
2024-10-24 09:30:00,473.35,477.84,472.17,475.63,28846.0,473.35,477.84,472.17,475.63,28846.0
2024-10-24 10:00:00,475.09,476.09,473.46,474.28,23274.0,475.09,476.09,473.46,474.28,23274.0
2024-10-24 10:30:00,474.75,475.48,473.9,474.61,13313.0,474.75,475.48,473.9,474.61,13313.0
2024-10-24 11:00:00,474.61,474.93,473.6,473.72,6580.0,474.61,474.93,473.6,473.72,6580.0
2024-10-24 11:30:00,473.51,474.43,472.56,474.43,10377.0,473.51,474.43,472.56,474.43,10377.0
2024-10-24 12:00:00,474.45,474.96,472.95,474.3,19638.0,474.45,474.96,472.95,474.3,19638.0
2024-10-24 12:30:00,474.28,474.53,473.94,474.0,5048.0,474.28,474.53,473.94,474.0,5048.0
2024-10-24 13:00:00,474.1,474.1,472.99,473.27,8931.0,474.1,474.1,472.99,473.27,8931.0
2024-10-24 13:30:00,473.33,474.2,473.0,473.56,15317.0,473.33,474.2,473.0,473.56,15317.0
2024-10-24 14:00:00,473.56,474.23,473.5,474.23,10350.0,473.56,474.23,473.5,474.23,10350.0
2024-10-24 14:30:00,474.12,474.74,473.75,474.33,9255.0,474.12,474.74,473.75,474.33,9255.0
2024-10-24 15:00:00,474.64,475.22,474.22,474.45,18967.0,474.64,475.22,474.22,474.45,18967.0
2024-10-24 15:30:00,474.25,474.31,471.87,471.92,62369.0,474.25,474.31,471.87,471.92,62369.0
2024-10-25 09:30:00,476.86,478.51,475.04,476.01,26854.0,476.86,478.51,475.04,476.01,26854.0
2024-10-25 10:00:00,475.74,479.76,475.54,478.65,23629.0,475.74,479.76,475.54,478.65,23629.0
2024-10-25 10:30:00,478.69,479.06,477.8,477.92,11611.0,478.69,479.06,477.8,477.92,11611.0
2024-10-25 11:00:00,477.7,478.37,476.81,478.37,10965.0,477.7,478.37,476.81,478.37,10965.0
2024-10-25 11:30:00,478.35,478.77,477.4,478.54,10030.0,478.35,478.77,477.4,478.54,10030.0
2024-10-25 12:00:00,478.54,479.14,478.48,478.97,8992.0,478.54,479.14,478.48,478.97,8992.0
2024-10-25 12:30:00,479.39,479.76,477.91,478.0,11260.0,479.39,479.76,477.91,478.0,11260.0
2024-10-25 13:00:00,478.22,479.95,477.98,479.57,13053.0,478.22,479.95,477.98,479.57,13053.0
2024-10-25 13:30:00,479.57,479.87,478.38,479.24,11489.0,479.57,479.87,478.38,479.24,11489.0
2024-10-25 14:00:00,479.32,480.28,479.0,480.28,43228.0,479.32,480.28,479.0,480.28,43228.0
2024-10-25 14:30:00,480.11,480.41,478.19,479.3,20011.0,480.11,480.41,478.19,479.3,20011.0
2024-10-25 15:00:00,479.15,480.01,478.32,479.89,24487.0,479.15,480.01,478.32,479.89,24487.0
2024-10-25 15:30:00,479.66,480.15,476.81,477.69,89601.0,479.66,480.15,476.81,477.69,89601.0
2024-10-28 09:30:00,477.95,478.32,475.57,477.1,21599.0,477.95,478.32,475.57,477.1,21599.0
2024-10-28 10:00:00,477.11,477.86,475.1,476.91,14075.0,477.11,477.86,475.1,476.91,14075.0
2024-10-28 10:30:00,477.81,477.81,475.67,476.36,11574.0,477.81,477.81,475.67,476.36,11574.0
2024-10-28 11:00:00,476.03,477.63,475.9,476.84,19366.0,476.03,477.63,475.9,476.84,19366.0
2024-10-28 11:30:00,476.79,476.84,476.0,476.5,5662.0,476.79,476.84,476.0,476.5,5662.0
2024-10-28 12:00:00,476.59,476.77,476.18,476.37,6754.0,476.59,476.77,476.18,476.37,6754.0
2024-10-28 12:30:00,476.58,476.62,475.02,475.02,9955.0,476.58,476.62,475.02,475.02,9955.0
2024-10-28 13:00:00,474.71,476.11,474.68,475.9,4384.0,474.71,476.11,474.68,475.9,4384.0
2024-10-28 13:30:00,475.42,475.83,474.95,475.83,3627.0,475.42,475.83,474.95,475.83,3627.0
2024-10-28 14:00:00,475.64,476.25,475.56,475.8,5375.0,475.64,476.25,475.56,475.8,5375.0
2024-10-28 14:30:00,476.23,476.79,476.11,476.54,3886.0,476.23,476.79,476.11,476.54,3886.0
2024-10-28 15:00:00,476.25,476.33,475.01,475.41,10997.0,476.25,476.33,475.01,475.41,10997.0
2024-10-28 15:30:00,475.59,476.59,475.28,476.48,56505.0,475.59,476.59,475.28,476.48,56505.0
2024-10-29 09:30:00,476.33,476.73,472.85,473.38,19942.0,476.33,476.73,472.85,473.38,19942.0
2024-10-29 10:00:00,473.67,476.08,473.52,475.07,12134.0,473.67,476.08,473.52,475.07,12134.0
2024-10-29 10:30:00,475.2,477.74,474.97,477.16,13581.0,475.2,477.74,474.97,477.16,13581.0
2024-10-29 11:00:00,477.16,478.06,475.11,475.67,13395.0,477.16,478.06,475.11,475.67,13395.0
2024-10-29 11:30:00,475.48,475.84,474.49,475.32,10093.0,475.48,475.84,474.49,475.32,10093.0
2024-10-29 12:00:00,475.06,476.0,473.69,473.69,5570.0,475.06,476.0,473.69,473.69,5570.0
2024-10-29 12:30:00,473.41,473.41,472.32,472.54,7870.0,473.41,473.41,472.32,472.54,7870.0
2024-10-29 13:00:00,472.85,473.56,471.75,472.83,76539.0,472.85,473.56,471.75,472.83,76539.0
2024-10-29 13:30:00,472.83,473.83,472.71,473.69,14420.0,472.83,473.83,472.71,473.69,14420.0
2024-10-29 14:00:00,474.08,474.14,472.08,472.76,11580.0,474.08,474.14,472.08,472.76,11580.0
2024-10-29 14:30:00,472.8,473.56,471.46,471.47,17520.0,472.8,473.56,471.46,471.47,17520.0
2024-10-29 15:00:00,471.19,472.4,471.19,472.03,10859.0,471.19,472.4,471.19,472.03,10859.0
2024-10-29 15:30:00,471.74,471.9,469.62,470.23,135520.0,471.74,471.9,469.62,470.23,135520.0
2024-10-30 09:30:00,470.44,472.95,468.47,470.2,86114.0,470.44,472.95,468.47,470.2,86114.0
2024-10-30 10:00:00,470.25,471.5,469.0,470.3,24226.0,470.25,471.5,469.0,470.3,24226.0
2024-10-30 10:30:00,470.24,471.59,469.56,471.0,9655.0,470.24,471.59,469.56,471.0,9655.0
2024-10-30 11:00:00,471.42,474.01,470.91,473.84,19673.0,471.42,474.01,470.91,473.84,19673.0
2024-10-30 11:30:00,473.79,474.52,473.63,474.09,10079.0,473.79,474.52,473.63,474.09,10079.0
2024-10-30 12:00:00,474.03,474.27,473.46,473.79,6703.0,474.03,474.27,473.46,473.79,6703.0
2024-10-30 12:30:00,473.57,474.63,473.42,473.96,8389.0,473.57,474.63,473.42,473.96,8389.0
2024-10-30 13:00:00,473.93,474.9,473.9,474.69,6222.0,473.93,474.9,473.9,474.69,6222.0
2024-10-30 13:30:00,474.78,474.78,472.47,472.47,13577.0,474.78,474.78,472.47,472.47,13577.0
2024-10-30 14:00:00,472.6,473.65,472.55,473.39,13124.0,472.6,473.65,472.55,473.39,13124.0
2024-10-30 14:30:00,473.3,474.43,472.92,474.28,14432.0,473.3,474.43,472.92,474.28,14432.0
2024-10-30 15:00:00,474.29,474.65,473.86,474.23,9069.0,474.29,474.65,473.86,474.23,9069.0
2024-10-30 15:30:00,474.36,475.46,474.04,475.26,42947.0,474.36,475.46,474.04,475.26,42947.0
2024-10-31 09:30:00,471.58,475.48,468.98,475.48,30342.0,471.58,475.48,468.98,475.48,30342.0
2024-10-31 10:00:00,475.17,476.44,473.88,474.96,25149.0,475.17,476.44,473.88,474.96,25149.0
2024-10-31 10:30:00,475.44,475.46,472.94,474.44,14372.0,475.44,475.46,472.94,474.44,14372.0
2024-10-31 11:00:00,474.16,474.68,472.45,473.4,21000.0,474.16,474.68,472.45,473.4,21000.0
2024-10-31 11:30:00,473.54,473.55,471.95,473.15,76946.0,473.54,473.55,471.95,473.15,76946.0
2024-10-31 12:00:00,473.47,474.49,472.62,474.49,37274.0,473.47,474.49,472.62,474.49,37274.0
2024-10-31 12:30:00,474.3,475.0,473.85,473.89,45457.0,474.3,475.0,473.85,473.89,45457.0
2024-10-31 13:00:00,474.25,476.11,474.25,475.12,15381.0,474.25,476.11,474.25,475.12,15381.0
2024-10-31 13:30:00,474.78,476.44,474.68,476.17,14460.0,474.78,476.44,474.68,476.17,14460.0
2024-10-31 14:00:00,476.18,477.7,475.79,477.53,14997.0,476.18,477.7,475.79,477.53,14997.0
2024-10-31 14:30:00,477.33,477.61,476.6,477.05,18086.0,477.33,477.61,476.6,477.05,18086.0
2024-10-31 15:00:00,476.88,476.94,475.33,475.79,20044.0,476.88,476.94,475.33,475.79,20044.0
2024-10-31 15:30:00,475.95,477.57,475.34,475.74,194813.0,475.95,477.57,475.34,475.74,194813.0
2024-11-01 09:30:00,471.06,475.36,463.14,472.76,60790.0,471.06,475.36,463.14,472.76,60790.0
2024-11-01 10:00:00,473.4,475.73,471.57,474.37,28672.0,473.4,475.73,471.57,474.37,28672.0
2024-11-01 10:30:00,474.5,474.6,470.65,472.5,41428.0,474.5,474.6,470.65,472.5,41428.0
2024-11-01 11:00:00,472.8,472.98,470.47,471.56,59186.0,472.8,472.98,470.47,471.56,59186.0
2024-11-01 11:30:00,471.19,471.6,470.37,470.68,19941.0,471.19,471.6,470.37,470.68,19941.0
2024-11-01 12:00:00,470.5,471.36,470.2,470.31,20258.0,470.5,471.36,470.2,470.31,20258.0
2024-11-01 12:30:00,470.56,471.0,468.61,469.71,46236.0,470.56,471.0,468.61,469.71,46236.0
2024-11-01 13:00:00,469.4,470.12,469.4,469.67,23096.0,469.4,470.12,469.4,469.67,23096.0
2024-11-01 13:30:00,470.0,470.54,468.38,468.8,34550.0,470.0,470.54,468.38,468.8,34550.0
2024-11-01 14:00:00,468.8,469.2,468.2,469.2,29385.0,468.8,469.2,468.2,469.2,29385.0
2024-11-01 14:30:00,469.36,470.4,469.1,469.99,25625.0,469.36,470.4,469.1,469.99,25625.0
2024-11-01 15:00:00,469.86,471.07,469.86,470.0,26830.0,469.86,471.07,469.86,470.0,26830.0
2024-11-01 15:30:00,470.08,471.73,469.95,471.25,88242.0,470.08,471.73,469.95,471.25,88242.0
2024-11-04 09:30:00,473.29,475.48,469.48,470.97,60195.0,473.29,475.48,469.48,470.97,60195.0
2024-11-04 10:00:00,471.01,472.82,470.83,472.7,21491.0,471.01,472.82,470.83,472.7,21491.0
2024-11-04 10:30:00,473.17,474.03,471.32,473.37,22494.0,473.17,474.03,471.32,473.37,22494.0
2024-11-04 11:00:00,473.34,473.34,472.09,472.44,13275.0,473.34,473.34,472.09,472.44,13275.0
2024-11-04 11:30:00,472.29,472.4,469.6,471.46,37341.0,472.29,472.4,469.6,471.46,37341.0
2024-11-04 12:00:00,471.12,472.06,470.29,472.06,12094.0,471.12,472.06,470.29,472.06,12094.0
2024-11-04 12:30:00,471.72,472.24,470.2,471.59,29904.0,471.72,472.24,470.2,471.59,29904.0
2024-11-04 13:00:00,471.69,472.03,470.43,471.39,17839.0,471.69,472.03,470.43,471.39,17839.0
2024-11-04 13:30:00,471.17,472.0,470.73,470.73,21754.0,471.17,472.0,470.73,470.73,21754.0
2024-11-04 14:00:00,470.67,471.57,470.32,471.4,29723.0,470.67,471.57,470.32,471.4,29723.0
2024-11-04 14:30:00,471.47,471.52,468.77,469.18,49034.0,471.47,471.52,468.77,469.18,49034.0
2024-11-04 15:00:00,469.14,471.01,469.07,470.64,50824.0,469.14,471.01,469.07,470.64,50824.0
2024-11-04 15:30:00,470.8,473.49,470.32,473.31,176422.0,470.8,473.49,470.32,473.31,176422.0
2024-11-05 09:30:00,483.0,492.45,474.0,490.89,101732.0,483.0,492.45,474.0,490.89,101732.0
2024-11-05 10:00:00,491.22,494.87,488.57,490.95,75248.0,491.22,494.87,488.57,490.95,75248.0
2024-11-05 10:30:00,491.34,491.8,488.34,488.58,25576.0,491.34,491.8,488.34,488.58,25576.0
2024-11-05 11:00:00,488.58,493.98,486.1,492.94,48516.0,488.58,493.98,486.1,492.94,48516.0
2024-11-05 11:30:00,492.9,494.45,491.83,492.62,40469.0,492.9,494.45,491.83,492.62,40469.0
2024-11-05 12:00:00,492.9,497.0,492.89,494.93,38149.0,492.9,497.0,492.89,494.93,38149.0
2024-11-05 12:30:00,494.88,498.0,494.88,496.62,30512.0,494.88,498.0,494.88,496.62,30512.0
2024-11-05 13:00:00,496.33,499.37,496.29,499.03,51501.0,496.33,499.37,496.29,499.03,51501.0
2024-11-05 13:30:00,499.04,503.21,497.29,502.45,54295.0,499.04,503.21,497.29,502.45,54295.0
2024-11-05 14:00:00,502.4,502.95,498.25,498.37,35153.0,502.4,502.95,498.25,498.37,35153.0
2024-11-05 14:30:00,498.28,499.71,497.58,499.5,30362.0,498.28,499.71,497.58,499.5,30362.0
2024-11-05 15:00:00,499.7,500.03,498.5,499.99,37608.0,499.7,500.03,498.5,499.99,37608.0
2024-11-05 15:30:00,500.09,500.63,498.54,500.0,129954.0,500.09,500.63,498.54,500.0,129954.0
2024-11-06 09:30:00,505.35,506.65,485.29,487.92,191845.0,505.35,506.65,485.29,487.92,191845.0
2024-11-06 10:00:00,488.96,493.26,488.29,491.15,42211.0,488.96,493.26,488.29,491.15,42211.0
2024-11-06 10:30:00,491.25,492.53,487.05,488.11,41503.0,491.25,492.53,487.05,488.11,41503.0
2024-11-06 11:00:00,488.12,493.11,487.13,491.24,25937.0,488.12,493.11,487.13,491.24,25937.0
2024-11-06 11:30:00,491.2,491.87,488.02,490.01,31565.0,491.2,491.87,488.02,490.01,31565.0
2024-11-06 12:00:00,490.03,491.97,489.74,491.75,23919.0,490.03,491.97,489.74,491.75,23919.0
2024-11-06 12:30:00,491.82,493.48,491.59,493.26,19799.0,491.82,493.48,491.59,493.26,19799.0
2024-11-06 13:00:00,492.67,493.59,491.44,492.53,18795.0,492.67,493.59,491.44,492.53,18795.0
2024-11-06 13:30:00,492.71,492.9,490.61,490.92,31773.0,492.71,492.9,490.61,490.92,31773.0
2024-11-06 14:00:00,490.99,492.11,490.38,491.2,18054.0,490.99,492.11,490.38,491.2,18054.0
2024-11-06 14:30:00,491.46,492.58,490.98,492.44,18318.0,491.46,492.58,490.98,492.44,18318.0
2024-11-06 15:00:00,492.46,494.35,492.28,493.37,27623.0,492.46,494.35,492.28,493.37,27623.0
2024-11-06 15:30:00,493.19,494.69,492.72,493.61,143791.0,493.19,494.69,492.72,493.61,143791.0
2024-11-07 09:30:00,493.7,494.35,486.64,488.75,29854.0,493.7,494.35,486.64,488.75,29854.0
2024-11-07 10:00:00,489.35,492.62,489.04,491.75,21366.0,489.35,492.62,489.04,491.75,21366.0
2024-11-07 10:30:00,491.54,493.44,490.63,492.72,21944.0,491.54,493.44,490.63,492.72,21944.0
2024-11-07 11:00:00,492.82,493.63,491.46,493.17,21009.0,492.82,493.63,491.46,493.17,21009.0
2024-11-07 11:30:00,493.15,495.99,492.88,495.96,12078.0,493.15,495.99,492.88,495.96,12078.0
2024-11-07 12:00:00,495.7,500.82,495.32,500.72,25321.0,495.7,500.82,495.32,500.72,25321.0
2024-11-07 12:30:00,500.72,501.17,499.94,501.17,14073.0,500.72,501.17,499.94,501.17,14073.0
2024-11-07 13:00:00,501.48,502.31,501.06,501.51,13235.0,501.48,502.31,501.06,501.51,13235.0
2024-11-07 13:30:00,501.35,502.12,498.83,502.12,28381.0,501.35,502.12,498.83,502.12,28381.0
2024-11-07 14:00:00,502.12,502.48,500.96,501.45,18460.0,502.12,502.48,500.96,501.45,18460.0
2024-11-07 14:30:00,501.25,502.44,500.64,502.01,17806.0,501.25,502.44,500.64,502.01,17806.0
2024-11-07 15:00:00,501.84,503.88,501.0,503.56,30884.0,501.84,503.88,501.0,503.56,30884.0
2024-11-07 15:30:00,503.8,504.31,501.52,502.48,78298.0,503.8,504.31,501.52,502.48,78298.0
2024-11-08 09:30:00,507.17,510.91,504.94,509.62,48065.0,507.17,510.91,504.94,509.62,48065.0
2024-11-08 10:00:00,510.75,514.8,510.75,514.58,35669.0,510.75,514.8,510.75,514.58,35669.0
2024-11-08 10:30:00,514.73,515.7,512.68,513.16,50869.0,514.73,515.7,512.68,513.16,50869.0
2024-11-08 11:00:00,513.1,514.2,510.44,514.2,36115.0,513.1,514.2,510.44,514.2,36115.0
2024-11-08 11:30:00,513.97,515.74,513.96,514.24,27462.0,513.97,515.74,513.96,514.24,27462.0
2024-11-08 12:00:00,514.22,516.79,514.07,515.15,16420.0,514.22,516.79,514.07,515.15,16420.0
2024-11-08 12:30:00,515.05,516.49,514.92,515.25,22236.0,515.05,516.49,514.92,515.25,22236.0
2024-11-08 13:00:00,515.19,517.91,515.18,517.25,50827.0,515.19,517.91,515.18,517.25,50827.0
2024-11-08 13:30:00,517.21,519.57,517.17,518.79,28521.0,517.21,519.57,517.17,518.79,28521.0
2024-11-08 14:00:00,518.58,518.8,516.59,517.28,29110.0,518.58,518.8,516.59,517.28,29110.0
2024-11-08 14:30:00,517.25,519.88,516.76,518.26,23150.0,517.25,519.88,516.76,518.26,23150.0
2024-11-08 15:00:00,518.24,518.94,515.55,516.4,81751.0,518.24,518.94,515.55,516.4,81751.0
2024-11-08 15:30:00,516.75,517.6,516.14,516.91,69265.0,516.75,517.6,516.14,516.91,69265.0
2024-11-11 09:30:00,518.27,518.35,511.12,513.44,105437.0,518.27,518.35,511.12,513.44,105437.0
2024-11-11 10:00:00,513.79,513.89,512.76,513.26,49682.0,513.79,513.89,512.76,513.26,49682.0
2024-11-11 10:30:00,513.38,513.39,511.52,512.82,30683.0,513.38,513.39,511.52,512.82,30683.0
2024-11-11 11:00:00,512.81,514.02,512.4,512.97,22902.0,512.81,514.02,512.4,512.97,22902.0
2024-11-11 11:30:00,512.36,513.25,510.9,510.91,11106.0,512.36,513.25,510.9,510.91,11106.0
2024-11-11 12:00:00,511.12,511.79,510.23,510.58,21721.0,511.12,511.79,510.23,510.58,21721.0
2024-11-11 12:30:00,510.35,510.39,508.02,508.33,17709.0,510.35,510.39,508.02,508.33,17709.0
2024-11-11 13:00:00,508.27,508.27,506.02,506.03,38774.0,508.27,508.27,506.02,506.03,38774.0
2024-11-11 13:30:00,506.27,506.87,505.35,505.58,63538.0,506.27,506.87,505.35,505.58,63538.0
2024-11-11 14:00:00,505.69,505.79,503.5,503.57,28216.0,505.69,505.79,503.5,503.57,28216.0
2024-11-11 14:30:00,503.83,504.1,502.12,502.85,31025.0,503.83,504.1,502.12,502.85,31025.0
2024-11-11 15:00:00,502.58,502.72,500.13,501.46,23991.0,502.58,502.72,500.13,501.46,23991.0
2024-11-11 15:30:00,501.68,503.07,500.94,501.56,64733.0,501.68,503.07,500.94,501.56,64733.0
2024-11-12 09:30:00,503.92,508.04,501.66,502.64,43541.0,503.92,508.04,501.66,502.64,43541.0
2024-11-12 10:00:00,502.64,503.56,500.2,501.64,27185.0,502.64,503.56,500.2,501.64,27185.0
2024-11-12 10:30:00,501.35,501.35,498.68,499.49,17266.0,501.35,501.35,498.68,499.49,17266.0
2024-11-12 11:00:00,499.56,500.48,498.69,499.46,12426.0,499.56,500.48,498.69,499.46,12426.0
2024-11-12 11:30:00,499.01,500.06,498.41,498.41,11222.0,499.01,500.06,498.41,498.41,11222.0
2024-11-12 12:00:00,498.69,498.7,496.8,497.32,15718.0,498.69,498.7,496.8,497.32,15718.0
2024-11-12 12:30:00,497.17,498.16,495.62,495.62,21627.0,497.17,498.16,495.62,495.62,21627.0
2024-11-12 13:00:00,495.57,496.79,495.28,496.77,33209.0,495.57,496.79,495.28,496.77,33209.0
2024-11-12 13:30:00,496.58,496.95,495.75,496.09,21067.0,496.58,496.95,495.75,496.09,21067.0
2024-11-12 14:00:00,495.88,496.11,494.12,494.89,27423.0,495.88,496.11,494.12,494.89,27423.0
2024-11-12 14:30:00,494.49,495.29,491.49,491.6,35593.0,494.49,495.29,491.49,491.6,35593.0
2024-11-12 15:00:00,491.48,491.51,489.02,489.71,49015.0,491.48,491.51,489.02,489.71,49015.0
2024-11-12 15:30:00,490.0,491.81,489.47,489.93,81251.0,490.0,491.81,489.47,489.93,81251.0
2024-11-13 09:30:00,491.68,495.71,491.03,495.16,36242.0,491.68,495.71,491.03,495.16,36242.0
2024-11-13 10:00:00,494.66,498.25,494.66,495.34,32171.0,494.66,498.25,494.66,495.34,32171.0
2024-11-13 10:30:00,496.14,496.36,493.34,493.34,45978.0,496.14,496.36,493.34,493.34,45978.0
2024-11-13 11:00:00,493.89,495.46,493.0,494.49,37681.0,493.89,495.46,493.0,494.49,37681.0
2024-11-13 11:30:00,494.52,494.54,493.33,493.84,10119.0,494.52,494.54,493.33,493.84,10119.0
2024-11-13 12:00:00,493.83,494.48,493.58,493.96,15107.0,493.83,494.48,493.58,493.96,15107.0
2024-11-13 12:30:00,493.92,494.61,493.25,494.25,13013.0,493.92,494.61,493.25,494.25,13013.0
2024-11-13 13:00:00,493.66,494.23,493.49,494.13,11161.0,493.66,494.23,493.49,494.13,11161.0
2024-11-13 13:30:00,494.17,496.12,493.71,496.02,12388.0,494.17,496.12,493.71,496.02,12388.0
2024-11-13 14:00:00,496.02,496.78,495.8,495.96,18032.0,496.02,496.78,495.8,495.96,18032.0
2024-11-13 14:30:00,496.06,496.58,494.9,495.3,19532.0,496.06,496.58,494.9,495.3,19532.0
2024-11-13 15:00:00,495.28,496.39,495.26,495.92,12015.0,495.28,496.39,495.26,495.92,12015.0
2024-11-13 15:30:00,496.01,496.35,494.1,494.76,39966.0,496.01,496.35,494.1,494.76,39966.0
2024-11-14 09:30:00,495.62,496.33,489.04,490.41,68061.0,495.62,496.33,489.04,490.41,68061.0
2024-11-14 10:00:00,489.95,489.95,485.2,488.19,28948.0,489.95,489.95,485.2,488.19,28948.0
2024-11-14 10:30:00,488.26,492.38,488.07,491.8,14258.0,488.26,492.38,488.07,491.8,14258.0
2024-11-14 11:00:00,491.99,492.71,490.22,491.08,17730.0,491.99,492.71,490.22,491.08,17730.0
2024-11-14 11:30:00,490.8,492.48,490.78,492.02,16829.0,490.8,492.48,490.78,492.02,16829.0
2024-11-14 12:00:00,491.82,493.25,491.27,491.27,11372.0,491.82,493.25,491.27,491.27,11372.0
2024-11-14 12:30:00,491.24,491.57,489.02,490.95,21773.0,491.24,491.57,489.02,490.95,21773.0
2024-11-14 13:00:00,490.95,491.76,490.92,491.23,12072.0,490.95,491.76,490.92,491.23,12072.0
2024-11-14 13:30:00,491.2,491.32,488.12,488.12,34921.0,491.2,491.32,488.12,488.12,34921.0
2024-11-14 14:00:00,488.01,489.63,488.0,488.47,22496.0,488.01,489.63,488.0,488.47,22496.0
2024-11-14 14:30:00,488.43,489.05,488.04,488.15,12174.0,488.43,489.05,488.04,488.15,12174.0
2024-11-14 15:00:00,487.96,487.96,486.54,487.4,26132.0,487.96,487.96,486.54,487.4,26132.0
2024-11-14 15:30:00,487.54,487.61,483.55,484.08,78209.0,487.54,487.61,483.55,484.08,78209.0
2024-11-15 09:30:00,478.56,479.94,467.89,468.5,142670.0,478.56,479.94,467.89,468.5,142670.0
2024-11-15 10:00:00,468.85,469.53,458.34,460.82,129441.0,468.85,469.53,458.34,460.82,129441.0
2024-11-15 10:30:00,460.84,462.81,458.1,461.0,135066.0,460.84,462.81,458.1,461.0,135066.0
2024-11-15 11:00:00,460.01,464.15,458.34,461.1,122489.0,460.01,464.15,458.34,461.1,122489.0
2024-11-15 11:30:00,461.41,462.73,459.7,461.66,56645.0,461.41,462.73,459.7,461.66,56645.0
2024-11-15 12:00:00,461.5,462.32,459.42,460.48,100058.0,461.5,462.32,459.42,460.48,100058.0
2024-11-15 12:30:00,460.3,460.3,459.07,459.95,95093.0,460.3,460.3,459.07,459.95,95093.0
2024-11-15 13:00:00,460.23,462.0,460.04,461.24,30395.0,460.23,462.0,460.04,461.24,30395.0
2024-11-15 13:30:00,461.24,461.58,460.0,460.5,22570.0,461.24,461.58,460.0,460.5,22570.0
2024-11-15 14:00:00,460.37,461.08,459.59,459.97,30649.0,460.37,461.08,459.59,459.97,30649.0
2024-11-15 14:30:00,459.98,463.49,459.66,463.48,72714.0,459.98,463.49,459.66,463.48,72714.0
2024-11-15 15:00:00,463.65,464.18,460.18,462.62,43918.0,463.65,464.18,460.18,462.62,43918.0
2024-11-15 15:30:00,462.85,466.86,462.13,465.7,168836.0,462.85,466.86,462.13,465.7,168836.0
2024-11-18 09:30:00,465.19,465.51,458.05,461.0,55494.0,465.19,465.51,458.05,461.0,55494.0
2024-11-18 10:00:00,460.88,464.55,460.06,464.49,53375.0,460.88,464.55,460.06,464.49,53375.0
2024-11-18 10:30:00,464.31,467.13,464.27,465.73,26873.0,464.31,467.13,464.27,465.73,26873.0
2024-11-18 11:00:00,465.96,467.74,464.77,465.6,20909.0,465.96,467.74,464.77,465.6,20909.0
2024-11-18 11:30:00,465.54,466.34,465.17,466.13,8849.0,465.54,466.34,465.17,466.13,8849.0
2024-11-18 12:00:00,466.15,466.78,465.59,466.52,9737.0,466.15,466.78,465.59,466.52,9737.0
2024-11-18 12:30:00,466.31,467.3,465.37,465.83,13628.0,466.31,467.3,465.37,465.83,13628.0
2024-11-18 13:00:00,465.59,466.68,465.42,466.12,18784.0,465.59,466.68,465.42,466.12,18784.0
2024-11-18 13:30:00,465.98,467.87,465.83,466.59,17402.0,465.98,467.87,465.83,466.59,17402.0
2024-11-18 14:00:00,466.59,467.11,465.78,465.99,12464.0,466.59,467.11,465.78,465.99,12464.0
2024-11-18 14:30:00,466.0,467.54,465.79,467.19,15330.0,466.0,467.54,465.79,467.19,15330.0
2024-11-18 15:00:00,467.23,468.88,467.17,468.38,45037.0,467.23,468.88,467.17,468.38,45037.0
2024-11-18 15:30:00,468.38,468.73,466.55,467.12,89887.0,468.38,468.73,466.55,467.12,89887.0
2024-11-19 09:30:00,462.8,463.9,459.32,460.06,51698.0,462.8,463.9,459.32,460.06,51698.0
2024-11-19 10:00:00,460.07,460.92,458.16,460.03,34783.0,460.07,460.92,458.16,460.03,34783.0
2024-11-19 10:30:00,459.58,463.56,459.58,462.68,37819.0,459.58,463.56,459.58,462.68,37819.0
2024-11-19 11:00:00,462.23,463.09,460.97,463.09,16637.0,462.23,463.09,460.97,463.09,16637.0
2024-11-19 11:30:00,463.16,463.71,461.81,462.18,14482.0,463.16,463.71,461.81,462.18,14482.0
2024-11-19 12:00:00,462.1,462.1,459.15,460.24,23813.0,462.1,462.1,459.15,460.24,23813.0
2024-11-19 12:30:00,460.0,460.0,456.14,457.13,96928.0,460.0,460.0,456.14,457.13,96928.0
2024-11-19 13:00:00,457.15,457.58,454.64,455.18,39031.0,457.15,457.58,454.64,455.18,39031.0
2024-11-19 13:30:00,454.79,455.35,453.2,455.19,143334.0,454.79,455.35,453.2,455.19,143334.0
2024-11-19 14:00:00,455.19,455.27,452.0,452.02,177578.0,455.19,455.27,452.0,452.02,177578.0
2024-11-19 14:30:00,452.32,454.04,450.66,450.8,143511.0,452.32,454.04,450.66,450.8,143511.0
2024-11-19 15:00:00,450.68,452.42,449.51,449.83,170503.0,450.68,452.42,449.51,449.83,170503.0
2024-11-19 15:30:00,450.11,450.18,447.14,448.0,290765.0,450.11,450.18,447.14,448.0,290765.0
2024-11-20 09:30:00,449.08,451.77,446.46,450.0,143362.0,449.08,451.77,446.46,450.0,143362.0
2024-11-20 10:00:00,449.97,451.3,445.38,446.75,107611.0,449.97,451.3,445.38,446.75,107611.0
2024-11-20 10:30:00,446.65,451.0,445.82,450.0,76022.0,446.65,451.0,445.82,450.0,76022.0
2024-11-20 11:00:00,450.18,450.9,448.44,448.44,53891.0,450.18,450.9,448.44,448.44,53891.0
2024-11-20 11:30:00,448.35,449.8,447.9,449.52,39252.0,448.35,449.8,447.9,449.52,39252.0
2024-11-20 12:00:00,449.47,450.48,447.86,448.62,26755.0,449.47,450.48,447.86,448.62,26755.0
2024-11-20 12:30:00,448.68,449.16,447.42,447.53,13003.0,448.68,449.16,447.42,447.53,13003.0
2024-11-20 13:00:00,447.32,448.88,447.32,448.44,20791.0,447.32,448.88,447.32,448.44,20791.0
2024-11-20 13:30:00,448.63,449.12,447.52,447.9,28750.0,448.63,449.12,447.52,447.9,28750.0
2024-11-20 14:00:00,447.75,447.84,446.38,447.7,23046.0,447.75,447.84,446.38,447.7,23046.0
2024-11-20 14:30:00,447.56,448.25,447.02,447.53,27260.0,447.56,448.25,447.02,447.53,27260.0
2024-11-20 15:00:00,447.56,448.16,447.41,448.11,27414.0,447.56,448.16,447.41,448.11,27414.0
2024-11-20 15:30:00,448.2,451.46,447.33,451.14,181278.0,448.2,451.46,447.33,451.14,181278.0
2024-11-21 09:30:00,454.24,455.43,445.0,446.42,89366.0,454.24,455.43,445.0,446.42,89366.0
2024-11-21 10:00:00,446.58,447.41,445.0,446.5,27411.0,446.58,447.41,445.0,446.5,27411.0
2024-11-21 10:30:00,446.5,448.65,445.8,448.37,29588.0,446.5,448.65,445.8,448.37,29588.0
2024-11-21 11:00:00,448.24,449.04,446.84,448.21,55392.0,448.24,449.04,446.84,448.21,55392.0
2024-11-21 11:30:00,448.21,449.3,447.06,447.3,68126.0,448.21,449.3,447.06,447.3,68126.0
2024-11-21 12:00:00,447.21,447.98,446.39,447.76,56950.0,447.21,447.98,446.39,447.76,56950.0
2024-11-21 12:30:00,447.73,452.16,447.57,450.21,49756.0,447.73,452.16,447.57,450.21,49756.0
2024-11-21 13:00:00,449.92,451.7,449.92,450.86,15901.0,449.92,451.7,449.92,450.86,15901.0
2024-11-21 13:30:00,451.09,451.14,450.1,450.4,25963.0,451.09,451.14,450.1,450.4,25963.0
2024-11-21 14:00:00,450.53,451.01,448.45,449.35,33211.0,450.53,451.01,448.45,449.35,33211.0
2024-11-21 14:30:00,449.67,451.19,449.27,449.95,29907.0,449.67,451.19,449.27,449.95,29907.0
2024-11-21 15:00:00,449.82,450.37,448.4,449.26,115135.0,449.82,450.37,448.4,449.26,115135.0
2024-11-21 15:30:00,449.45,450.5,448.68,450.34,121286.0,449.45,450.5,448.68,450.34,121286.0
2024-11-22 09:30:00,454.3,457.54,449.4,453.06,85926.0,454.3,457.54,449.4,453.06,85926.0
2024-11-22 10:00:00,453.3,455.45,450.32,450.89,29428.0,453.3,455.45,450.32,450.89,29428.0
2024-11-22 10:30:00,450.63,452.0,449.04,449.83,47152.0,450.63,452.0,449.04,449.83,47152.0
2024-11-22 11:00:00,450.18,452.98,449.29,452.46,37732.0,450.18,452.98,449.29,452.46,37732.0
2024-11-22 11:30:00,452.41,453.26,451.9,452.39,31234.0,452.41,453.26,451.9,452.39,31234.0
2024-11-22 12:00:00,452.08,455.4,451.96,454.97,84082.0,452.08,455.4,451.96,454.97,84082.0
2024-11-22 12:30:00,454.95,455.21,452.15,452.34,22861.0,454.95,455.21,452.15,452.34,22861.0
2024-11-22 13:00:00,452.52,452.94,451.86,452.8,27073.0,452.52,452.94,451.86,452.8,27073.0
2024-11-22 13:30:00,453.02,453.31,451.02,451.18,19958.0,453.02,453.31,451.02,451.18,19958.0
2024-11-22 14:00:00,451.05,451.28,450.33,451.01,34873.0,451.05,451.28,450.33,451.01,34873.0
2024-11-22 14:30:00,451.19,452.15,450.76,451.23,25166.0,451.19,452.15,450.76,451.23,25166.0
2024-11-22 15:00:00,451.32,452.29,451.03,452.01,28217.0,451.32,452.29,451.03,452.01,28217.0
2024-11-22 15:30:00,452.25,452.7,450.5,450.95,119212.0,452.25,452.7,450.5,450.95,119212.0
2024-11-25 09:30:00,456.58,461.88,455.82,457.84,61352.0,456.58,461.88,455.82,457.84,61352.0
2024-11-25 10:00:00,459.13,460.01,457.6,459.85,25299.0,459.13,460.01,457.6,459.85,25299.0
2024-11-25 10:30:00,460.08,460.76,457.61,458.27,31371.0,460.08,460.76,457.61,458.27,31371.0
2024-11-25 11:00:00,458.29,460.64,458.28,459.7,17929.0,458.29,460.64,458.28,459.7,17929.0
2024-11-25 11:30:00,459.64,459.95,458.0,459.52,12148.0,459.64,459.95,458.0,459.52,12148.0
2024-11-25 12:00:00,459.16,459.8,457.73,457.99,10972.0,459.16,459.8,457.73,457.99,10972.0
2024-11-25 12:30:00,457.91,459.67,457.76,457.92,18383.0,457.91,459.67,457.76,457.92,18383.0
2024-11-25 13:00:00,458.28,459.86,458.1,458.54,46375.0,458.28,459.86,458.1,458.54,46375.0
2024-11-25 13:30:00,458.34,459.47,458.01,458.97,21307.0,458.34,459.47,458.01,458.97,21307.0
2024-11-25 14:00:00,458.97,459.66,458.46,458.96,21653.0,458.97,459.66,458.46,458.96,21653.0
2024-11-25 14:30:00,458.95,459.09,457.95,459.09,11933.0,458.95,459.09,457.95,459.09,11933.0
2024-11-25 15:00:00,458.88,461.86,458.79,461.56,39762.0,458.88,461.86,458.79,461.56,39762.0
2024-11-25 15:30:00,461.53,462.95,459.17,461.88,169586.0,461.53,462.95,459.17,461.88,169586.0
2024-11-26 09:30:00,464.0,465.83,459.35,461.11,48633.0,464.0,465.83,459.35,461.11,48633.0
2024-11-26 10:00:00,460.89,462.74,459.69,460.18,18818.0,460.89,462.74,459.69,460.18,18818.0
2024-11-26 10:30:00,461.35,461.86,459.97,461.24,20294.0,461.35,461.86,459.97,461.24,20294.0
2024-11-26 11:00:00,461.06,462.73,459.07,462.7,20785.0,461.06,462.73,459.07,462.7,20785.0
2024-11-26 11:30:00,462.47,463.56,461.88,462.85,25925.0,462.47,463.56,461.88,462.85,25925.0
2024-11-26 12:00:00,462.85,463.62,462.26,462.55,14581.0,462.85,463.62,462.26,462.55,14581.0
2024-11-26 12:30:00,462.0,462.58,461.21,461.54,102568.0,462.0,462.58,461.21,461.54,102568.0
2024-11-26 13:00:00,461.5,462.96,460.47,460.6,136496.0,461.5,462.96,460.47,460.6,136496.0
2024-11-26 13:30:00,460.59,461.92,460.19,461.63,20415.0,460.59,461.92,460.19,461.63,20415.0
2024-11-26 14:00:00,461.6,462.58,461.4,462.05,19444.0,461.6,462.58,461.4,462.05,19444.0
2024-11-26 14:30:00,461.97,465.56,461.73,465.31,25820.0,461.97,465.56,461.73,465.31,25820.0
2024-11-26 15:00:00,465.3,465.73,464.15,465.2,20074.0,465.3,465.73,464.15,465.2,20074.0
2024-11-26 15:30:00,465.2,467.96,464.8,466.54,241997.0,465.2,467.96,464.8,466.54,241997.0
2024-11-27 09:30:00,464.81,467.48,462.01,466.27,118462.0,464.81,467.48,462.01,466.27,118462.0
2024-11-27 10:00:00,466.78,466.93,465.11,466.42,20699.0,466.78,466.93,465.11,466.42,20699.0
2024-11-27 10:30:00,465.96,466.11,464.22,466.11,14650.0,465.96,466.11,464.22,466.11,14650.0
2024-11-27 11:00:00,465.82,467.54,464.07,467.13,36729.0,465.82,467.54,464.07,467.13,36729.0
2024-11-27 11:30:00,467.11,468.49,466.87,467.89,22992.0,467.11,468.49,466.87,467.89,22992.0
2024-11-27 12:00:00,468.13,470.43,467.87,469.44,15645.0,468.13,470.43,467.87,469.44,15645.0
2024-11-27 12:30:00,469.3,469.78,468.39,468.43,17667.0,469.3,469.78,468.39,468.43,17667.0
2024-11-27 13:00:00,468.61,468.61,466.97,467.0,17361.0,468.61,468.61,466.97,467.0,17361.0
2024-11-27 13:30:00,467.0,467.45,465.03,465.18,16623.0,467.0,467.45,465.03,465.18,16623.0
2024-11-27 14:00:00,465.2,465.44,464.23,464.37,30896.0,465.2,465.44,464.23,464.37,30896.0
2024-11-27 14:30:00,464.31,464.75,464.24,464.61,26567.0,464.31,464.75,464.24,464.61,26567.0
2024-11-27 15:00:00,464.61,465.69,464.35,465.16,17057.0,464.61,465.69,464.35,465.16,17057.0
2024-11-27 15:30:00,465.13,466.28,464.0,464.57,75100.0,465.13,466.28,464.0,464.57,75100.0
2024-11-29 09:30:00,464.01,466.33,462.33,466.17,34210.0,464.01,466.33,462.33,466.17,34210.0
2024-11-29 10:00:00,466.57,470.5,465.85,469.42,41323.0,466.57,470.5,465.85,469.42,41323.0
2024-11-29 10:30:00,469.27,469.91,468.5,469.35,18938.0,469.27,469.91,468.5,469.35,18938.0
2024-11-29 11:00:00,469.41,470.93,469.41,469.74,25294.0,469.41,470.93,469.41,469.74,25294.0
2024-11-29 11:30:00,469.48,469.93,468.96,469.73,16155.0,469.48,469.93,468.96,469.73,16155.0
2024-11-29 12:00:00,469.73,470.21,469.18,469.79,21443.0,469.73,470.21,469.18,469.79,21443.0
2024-11-29 12:30:00,469.81,469.93,467.31,468.13,104512.0,469.81,469.93,467.31,468.13,104512.0
2024-12-02 09:30:00,467.48,468.19,465.24,466.31,27348.0,467.48,468.19,465.24,466.31,27348.0
2024-12-02 10:00:00,466.39,467.19,463.7,463.87,31032.0,466.39,467.19,463.7,463.87,31032.0
2024-12-02 10:30:00,463.48,465.31,463.05,465.31,21473.0,463.48,465.31,463.05,465.31,21473.0
2024-12-02 11:00:00,465.04,466.64,464.53,464.87,27864.0,465.04,466.64,464.53,464.87,27864.0
2024-12-02 11:30:00,465.09,465.8,464.59,465.8,19146.0,465.09,465.8,464.59,465.8,19146.0
2024-12-02 12:00:00,465.71,467.0,465.61,465.96,12998.0,465.71,467.0,465.61,465.96,12998.0
2024-12-02 12:30:00,466.01,466.31,465.54,465.65,11311.0,466.01,466.31,465.54,465.65,11311.0
2024-12-02 13:00:00,465.65,466.35,465.11,465.89,11090.0,465.65,466.35,465.11,465.89,11090.0
2024-12-02 13:30:00,466.1,467.19,465.88,467.06,9388.0,466.1,467.19,465.88,467.06,9388.0
2024-12-02 14:00:00,467.11,467.24,466.0,466.43,9210.0,467.11,467.24,466.0,466.43,9210.0
2024-12-02 14:30:00,466.43,466.83,465.78,466.14,10545.0,466.43,466.83,465.78,466.14,10545.0
2024-12-02 15:00:00,466.15,466.81,465.94,466.41,14450.0,466.15,466.81,465.94,466.41,14450.0
2024-12-02 15:30:00,466.41,467.31,465.36,465.77,51610.0,466.41,467.31,465.36,465.77,51610.0
2024-12-03 09:30:00,462.86,468.51,462.57,465.82,39632.0,462.86,468.51,462.57,465.82,39632.0
2024-12-03 10:00:00,465.91,466.25,461.64,462.25,58370.0,465.91,466.25,461.64,462.25,58370.0
2024-12-03 10:30:00,462.49,464.0,460.8,463.15,36222.0,462.49,464.0,460.8,463.15,36222.0
2024-12-03 11:00:00,463.46,463.49,462.16,463.11,26358.0,463.46,463.49,462.16,463.11,26358.0
2024-12-03 11:30:00,463.13,463.23,461.43,461.82,23596.0,463.13,463.23,461.43,461.82,23596.0
2024-12-03 12:00:00,462.0,462.17,460.58,461.0,14975.0,462.0,462.17,460.58,461.0,14975.0
2024-12-03 12:30:00,460.92,461.15,459.57,459.75,25850.0,460.92,461.15,459.57,459.75,25850.0
2024-12-03 13:00:00,459.91,460.07,458.67,459.17,14212.0,459.91,460.07,458.67,459.17,14212.0
2024-12-03 13:30:00,459.01,460.1,458.95,459.11,17350.0,459.01,460.1,458.95,459.11,17350.0
2024-12-03 14:00:00,459.12,460.38,459.0,459.76,17535.0,459.12,460.38,459.0,459.76,17535.0
2024-12-03 14:30:00,459.73,460.08,459.65,459.71,13921.0,459.73,460.08,459.65,459.71,13921.0
2024-12-03 15:00:00,459.7,459.82,457.85,458.06,21536.0,459.7,459.82,457.85,458.06,21536.0
2024-12-03 15:30:00,457.88,458.02,455.01,456.93,222003.0,457.88,458.02,455.01,456.93,222003.0
2024-12-04 09:30:00,454.72,455.77,450.0,455.77,54131.0,454.72,455.77,450.0,455.77,54131.0
2024-12-04 10:00:00,455.81,457.17,453.62,455.18,22802.0,455.81,457.17,453.62,455.18,22802.0
2024-12-04 10:30:00,455.05,456.07,454.47,454.86,18281.0,455.05,456.07,454.47,454.86,18281.0
2024-12-04 11:00:00,455.16,462.02,455.16,461.3,218699.0,455.16,462.02,455.16,461.3,218699.0
2024-12-04 11:30:00,461.38,461.76,460.1,460.49,10082.0,461.38,461.76,460.1,460.49,10082.0
2024-12-04 12:00:00,460.39,461.57,459.5,459.74,10655.0,460.39,461.57,459.5,459.74,10655.0
2024-12-04 12:30:00,459.84,460.11,459.21,459.47,24464.0,459.84,460.11,459.21,459.47,24464.0
2024-12-04 13:00:00,459.58,459.88,458.19,458.45,60171.0,459.58,459.88,458.19,458.45,60171.0
2024-12-04 13:30:00,458.18,459.39,458.04,458.97,22739.0,458.18,459.39,458.04,458.97,22739.0
2024-12-04 14:00:00,458.81,459.54,458.44,458.97,14242.0,458.81,459.54,458.44,458.97,14242.0
2024-12-04 14:30:00,458.92,461.8,458.91,461.8,40439.0,458.92,461.8,458.91,461.8,40439.0
2024-12-04 15:00:00,461.41,462.12,460.88,461.99,24396.0,461.41,462.12,460.88,461.99,24396.0
2024-12-04 15:30:00,462.13,464.87,461.87,463.86,119390.0,462.13,464.87,461.87,463.86,119390.0
2024-12-05 09:30:00,461.35,466.94,461.35,466.59,52810.0,461.35,466.94,461.35,466.59,52810.0
2024-12-05 10:00:00,466.6,467.06,463.67,464.08,23993.0,466.6,467.06,463.67,464.08,23993.0
2024-12-05 10:30:00,464.08,464.62,462.85,462.85,38102.0,464.08,464.62,462.85,462.85,38102.0
2024-12-05 11:00:00,462.85,463.64,460.16,461.96,56392.0,462.85,463.64,460.16,461.96,56392.0
2024-12-05 11:30:00,461.46,462.12,460.11,461.09,27618.0,461.46,462.12,460.11,461.09,27618.0
2024-12-05 12:00:00,461.18,461.33,458.68,458.82,45862.0,461.18,461.33,458.68,458.82,45862.0
2024-12-05 12:30:00,458.82,460.42,458.37,460.39,29322.0,458.82,460.42,458.37,460.39,29322.0
2024-12-05 13:00:00,460.36,460.36,459.6,459.89,36970.0,460.36,460.36,459.6,459.89,36970.0
2024-12-05 13:30:00,459.92,460.16,458.83,459.13,23545.0,459.92,460.16,458.83,459.13,23545.0
2024-12-05 14:00:00,459.09,459.43,457.97,458.98,33360.0,459.09,459.43,457.97,458.98,33360.0
2024-12-05 14:30:00,458.98,460.52,458.98,460.03,101651.0,458.98,460.52,458.98,460.03,101651.0
2024-12-05 15:00:00,459.89,460.02,457.96,458.13,21135.0,459.89,460.02,457.96,458.13,21135.0
2024-12-05 15:30:00,458.14,460.23,457.98,459.89,120639.0,458.14,460.23,457.98,459.89,120639.0
2024-12-06 09:30:00,458.06,461.91,456.86,461.91,254776.0,458.06,461.91,456.86,461.91,254776.0
2024-12-06 10:00:00,462.13,465.91,461.88,465.44,22551.0,462.13,465.91,461.88,465.44,22551.0
2024-12-06 10:30:00,465.49,465.49,462.61,464.5,36852.0,465.49,465.49,462.61,464.5,36852.0
2024-12-06 11:00:00,464.15,464.55,461.86,462.33,15030.0,464.15,464.55,461.86,462.33,15030.0
2024-12-06 11:30:00,462.01,463.0,461.34,462.52,15289.0,462.01,463.0,461.34,462.52,15289.0
2024-12-06 12:00:00,462.58,462.58,461.0,461.32,7973.0,462.58,462.58,461.0,461.32,7973.0
2024-12-06 12:30:00,460.91,461.88,460.52,461.52,9252.0,460.91,461.88,460.52,461.52,9252.0
2024-12-06 13:00:00,461.34,463.01,461.13,462.09,8835.0,461.34,463.01,461.13,462.09,8835.0
2024-12-06 13:30:00,462.09,462.8,461.84,461.84,9107.0,462.09,462.8,461.84,461.84,9107.0
2024-12-06 14:00:00,461.69,462.14,461.05,461.49,12514.0,461.69,462.14,461.05,461.49,12514.0
2024-12-06 14:30:00,461.49,461.56,460.58,461.3,10989.0,461.49,461.56,460.58,461.3,10989.0
2024-12-06 15:00:00,461.31,462.13,460.98,461.06,14165.0,461.31,462.13,460.98,461.06,14165.0
2024-12-06 15:30:00,461.28,463.1,460.4,462.1,148641.0,461.28,463.1,460.4,462.1,148641.0
2024-12-09 09:30:00,467.98,475.6,467.0,475.6,96336.0,467.98,475.6,467.0,475.6,96336.0
2024-12-09 10:00:00,475.36,476.02,471.4,471.57,48348.0,475.36,476.02,471.4,471.57,48348.0
2024-12-09 10:30:00,472.25,473.59,469.9,470.77,45238.0,472.25,473.59,469.9,470.77,45238.0
2024-12-09 11:00:00,470.8,471.84,468.66,469.74,60370.0,470.8,471.84,468.66,469.74,60370.0
2024-12-09 11:30:00,470.05,471.86,469.75,470.44,10100.0,470.05,471.86,469.75,470.44,10100.0
2024-12-09 12:00:00,470.25,470.9,469.81,470.59,30945.0,470.25,470.9,469.81,470.59,30945.0
2024-12-09 12:30:00,470.86,473.05,470.65,472.11,33588.0,470.86,473.05,470.65,472.11,33588.0
2024-12-09 13:00:00,472.22,473.47,471.65,473.33,11999.0,472.22,473.47,471.65,473.33,11999.0
2024-12-09 13:30:00,473.33,474.92,473.33,474.92,17965.0,473.33,474.92,473.33,474.92,17965.0
2024-12-09 14:00:00,474.48,474.61,473.19,474.07,17280.0,474.48,474.61,473.19,474.07,17280.0
2024-12-09 14:30:00,474.08,474.95,473.76,474.5,22913.0,474.08,474.95,473.76,474.5,22913.0
2024-12-09 15:00:00,474.42,474.56,473.55,474.23,25478.0,474.42,474.56,473.55,474.23,25478.0
2024-12-09 15:30:00,474.23,475.03,473.62,474.04,56471.0,474.23,475.03,473.62,474.04,56471.0
2024-12-10 09:30:00,473.3,476.46,468.78,469.66,51331.0,473.3,476.46,468.78,469.66,51331.0
2024-12-10 10:00:00,468.93,468.93,465.43,467.16,30993.0,468.93,468.93,465.43,467.16,30993.0
2024-12-10 10:30:00,467.37,469.01,466.71,468.64,22773.0,467.37,469.01,466.71,468.64,22773.0
2024-12-10 11:00:00,468.88,469.79,468.42,469.31,18175.0,468.88,469.79,468.42,469.31,18175.0
2024-12-10 11:30:00,469.31,469.82,466.21,466.72,37473.0,469.31,469.82,466.21,466.72,37473.0
2024-12-10 12:00:00,466.65,467.07,465.12,466.66,14029.0,466.65,467.07,465.12,466.66,14029.0
2024-12-10 12:30:00,466.5,468.17,466.41,467.5,11640.0,466.5,468.17,466.41,467.5,11640.0
2024-12-10 13:00:00,467.35,469.58,466.76,469.28,14113.0,467.35,469.58,466.76,469.28,14113.0
2024-12-10 13:30:00,469.1,470.14,468.99,470.08,9414.0,469.1,470.14,468.99,470.08,9414.0
2024-12-10 14:00:00,470.01,470.59,469.53,470.53,13216.0,470.01,470.59,469.53,470.53,13216.0
2024-12-10 14:30:00,470.41,471.88,469.78,471.66,23590.0,470.41,471.88,469.78,471.66,23590.0
2024-12-10 15:00:00,471.57,472.21,469.31,469.85,23137.0,471.57,472.21,469.31,469.85,23137.0
2024-12-10 15:30:00,469.66,470.76,468.29,469.29,53493.0,469.66,470.76,468.29,469.29,53493.0
2024-12-11 09:30:00,472.31,472.33,467.1,467.99,38036.0,472.31,472.33,467.1,467.99,38036.0
2024-12-11 10:00:00,467.8,467.8,460.73,461.59,34518.0,467.8,467.8,460.73,461.59,34518.0
2024-12-11 10:30:00,461.51,463.43,461.0,461.12,24176.0,461.51,463.43,461.0,461.12,24176.0
2024-12-11 11:00:00,461.67,463.69,461.13,462.83,41364.0,461.67,463.69,461.13,462.83,41364.0
2024-12-11 11:30:00,462.97,464.31,462.33,463.53,28256.0,462.97,464.31,462.33,463.53,28256.0
2024-12-11 12:00:00,463.75,465.92,462.79,465.64,47469.0,463.75,465.92,462.79,465.64,47469.0
2024-12-11 12:30:00,465.26,466.55,465.11,466.0,18812.0,465.26,466.55,465.11,466.0,18812.0
2024-12-11 13:00:00,465.53,468.41,465.53,466.74,43329.0,465.53,468.41,465.53,466.74,43329.0
2024-12-11 13:30:00,467.05,467.13,463.35,464.32,27212.0,467.05,467.13,463.35,464.32,27212.0
2024-12-11 14:00:00,464.48,467.14,464.01,466.89,20758.0,464.48,467.14,464.01,466.89,20758.0
2024-12-11 14:30:00,466.98,469.04,466.98,467.89,47633.0,466.98,469.04,466.98,467.89,47633.0
2024-12-11 15:00:00,467.67,469.42,467.67,469.35,14060.0,467.67,469.42,467.67,469.35,14060.0
2024-12-11 15:30:00,469.55,470.08,468.16,468.16,48717.0,469.55,470.08,468.16,468.16,48717.0
2024-12-12 09:30:00,466.62,470.25,464.33,466.11,24777.0,466.62,470.25,464.33,466.11,24777.0
2024-12-12 10:00:00,466.74,466.89,461.29,462.58,22132.0,466.74,466.89,461.29,462.58,22132.0
2024-12-12 10:30:00,462.06,462.66,460.83,461.02,18337.0,462.06,462.66,460.83,461.02,18337.0
2024-12-12 11:00:00,461.19,461.64,460.25,460.48,24890.0,461.19,461.64,460.25,460.48,24890.0
2024-12-12 11:30:00,460.65,462.99,460.05,462.23,44562.0,460.65,462.99,460.05,462.23,44562.0
2024-12-12 12:00:00,462.46,465.0,462.14,464.91,17802.0,462.46,465.0,462.14,464.91,17802.0
2024-12-12 12:30:00,464.83,466.01,464.31,465.17,16340.0,464.83,466.01,464.31,465.17,16340.0
2024-12-12 13:00:00,465.39,466.0,464.76,465.87,9340.0,465.39,466.0,464.76,465.87,9340.0
2024-12-12 13:30:00,465.64,466.1,464.93,465.06,14654.0,465.64,466.1,464.93,465.06,14654.0
2024-12-12 14:00:00,465.0,466.58,464.34,465.93,32228.0,465.0,466.58,464.34,465.93,32228.0
2024-12-12 14:30:00,465.92,466.5,465.36,465.83,24553.0,465.92,466.5,465.36,465.83,24553.0
2024-12-12 15:00:00,465.83,466.6,464.8,465.39,28393.0,465.83,466.6,464.8,465.39,28393.0
2024-12-12 15:30:00,465.39,465.73,463.61,464.12,82299.0,465.39,465.73,463.61,464.12,82299.0
2024-12-13 09:30:00,462.05,463.85,460.6,462.68,36444.0,462.05,463.85,460.6,462.68,36444.0
2024-12-13 10:00:00,462.68,462.68,459.79,461.17,36430.0,462.68,462.68,459.79,461.17,36430.0
2024-12-13 10:30:00,461.34,463.22,460.22,461.86,45893.0,461.34,463.22,460.22,461.86,45893.0
2024-12-13 11:00:00,461.45,463.24,461.18,462.66,30108.0,461.45,463.24,461.18,462.66,30108.0
2024-12-13 11:30:00,462.67,463.46,461.84,463.31,19523.0,462.67,463.46,461.84,463.31,19523.0
2024-12-13 12:00:00,463.31,463.89,462.86,463.54,15731.0,463.31,463.89,462.86,463.54,15731.0
2024-12-13 12:30:00,463.66,464.57,463.29,464.4,16708.0,463.66,464.57,463.29,464.4,16708.0
2024-12-13 13:00:00,464.53,465.42,464.36,465.26,12205.0,464.53,465.42,464.36,465.26,12205.0
2024-12-13 13:30:00,465.37,465.84,465.08,465.56,16576.0,465.37,465.84,465.08,465.56,16576.0
2024-12-13 14:00:00,465.45,466.72,465.43,466.0,24178.0,465.45,466.72,465.43,466.0,24178.0
2024-12-13 14:30:00,465.84,466.18,464.48,464.48,25266.0,465.84,466.18,464.48,464.48,25266.0
2024-12-13 15:00:00,464.57,464.91,463.79,464.91,25445.0,464.57,464.91,463.79,464.91,25445.0
2024-12-13 15:30:00,464.8,465.72,463.4,463.62,70439.0,464.8,465.72,463.4,463.62,70439.0
2024-12-16 09:30:00,463.37,467.51,462.12,463.66,44026.0,463.37,467.51,462.12,463.66,44026.0
2024-12-16 10:00:00,463.95,464.8,462.19,464.03,47412.0,463.95,464.8,462.19,464.03,47412.0
2024-12-16 10:30:00,464.79,466.34,464.4,465.59,52748.0,464.79,466.34,464.4,465.59,52748.0
2024-12-16 11:00:00,465.27,466.5,464.29,464.54,44274.0,465.27,466.5,464.29,464.54,44274.0
2024-12-16 11:30:00,464.89,465.77,464.15,464.82,26071.0,464.89,465.77,464.15,464.82,26071.0
2024-12-16 12:00:00,464.53,467.41,464.53,467.3,24659.0,464.53,467.41,464.53,467.3,24659.0
2024-12-16 12:30:00,466.97,466.97,465.65,466.04,11222.0,466.97,466.97,465.65,466.04,11222.0
2024-12-16 13:00:00,466.16,466.8,465.76,466.8,23461.0,466.16,466.8,465.76,466.8,23461.0
2024-12-16 13:30:00,466.8,468.24,466.64,467.62,21142.0,466.8,468.24,466.64,467.62,21142.0
2024-12-16 14:00:00,467.41,467.65,466.15,466.19,18511.0,467.41,467.65,466.15,466.19,18511.0
2024-12-16 14:30:00,466.19,466.61,464.8,465.41,30379.0,466.19,466.61,464.8,465.41,30379.0
2024-12-16 15:00:00,465.38,466.49,464.78,466.34,34991.0,465.38,466.49,464.78,466.34,34991.0
2024-12-16 15:30:00,466.34,470.08,465.69,468.04,142575.0,466.34,470.08,465.69,468.04,142575.0
2024-12-17 09:30:00,468.07,474.19,465.62,472.72,57330.0,468.07,474.19,465.62,472.72,57330.0
2024-12-17 10:00:00,471.48,473.44,469.52,469.78,37682.0,471.48,473.44,469.52,469.78,37682.0
2024-12-17 10:30:00,470.0,471.0,466.03,467.8,32967.0,470.0,471.0,466.03,467.8,32967.0
2024-12-17 11:00:00,468.13,469.3,467.69,469.04,11862.0,468.13,469.3,467.69,469.04,11862.0
2024-12-17 11:30:00,469.21,471.87,468.83,470.24,29151.0,469.21,471.87,468.83,470.24,29151.0
2024-12-17 12:00:00,470.19,470.8,469.18,469.34,12591.0,470.19,470.8,469.18,469.34,12591.0
2024-12-17 12:30:00,469.71,470.25,469.06,469.34,11310.0,469.71,470.25,469.06,469.34,11310.0
2024-12-17 13:00:00,469.57,469.71,467.66,468.45,41961.0,469.57,469.71,467.66,468.45,41961.0
2024-12-17 13:30:00,468.62,469.16,467.27,468.67,26782.0,468.62,469.16,467.27,468.67,26782.0
2024-12-17 14:00:00,468.67,469.27,468.26,468.99,19003.0,468.67,469.27,468.26,468.99,19003.0
2024-12-17 14:30:00,468.99,469.78,468.82,469.13,16180.0,468.99,469.78,468.82,469.13,16180.0
2024-12-17 15:00:00,469.08,469.54,468.22,468.5,48911.0,469.08,469.54,468.22,468.5,48911.0
2024-12-17 15:30:00,468.81,469.66,467.96,469.28,60001.0,468.81,469.66,467.96,469.28,60001.0
2024-12-18 09:30:00,467.06,471.05,464.18,466.47,48174.0,467.06,471.05,464.18,466.47,48174.0
2024-12-18 10:00:00,466.47,468.5,465.0,466.42,38266.0,466.47,468.5,465.0,466.42,38266.0
2024-12-18 10:30:00,466.41,468.26,465.0,467.69,39534.0,466.41,468.26,465.0,467.69,39534.0
2024-12-18 11:00:00,467.63,468.43,465.83,467.98,12021.0,467.63,468.43,465.83,467.98,12021.0
2024-12-18 11:30:00,467.97,468.94,467.17,468.43,19403.0,467.97,468.94,467.17,468.43,19403.0
2024-12-18 12:00:00,468.42,469.61,467.89,469.09,8122.0,468.42,469.61,467.89,469.09,8122.0
2024-12-18 12:30:00,469.13,469.48,468.11,469.25,8861.0,469.13,469.48,468.11,469.25,8861.0
2024-12-18 13:00:00,469.25,469.25,461.65,462.42,142098.0,469.25,469.25,461.65,462.42,142098.0
2024-12-18 13:30:00,462.19,462.3,456.78,458.57,59403.0,462.19,462.3,456.78,458.57,59403.0
2024-12-18 14:00:00,459.18,459.18,453.72,456.8,130890.0,459.18,459.18,453.72,456.8,130890.0
2024-12-18 14:30:00,456.67,456.67,453.24,454.6,53366.0,456.67,456.67,453.24,454.6,53366.0
2024-12-18 15:00:00,454.42,454.8,448.5,449.79,80473.0,454.42,454.8,448.5,449.79,80473.0
2024-12-18 15:30:00,449.8,450.44,445.87,447.43,184775.0,449.8,450.44,445.87,447.43,184775.0
2024-12-19 09:30:00,391.6,403.6,377.85,393.88,1849405.0,391.6,403.6,377.85,393.88,1849405.0
2024-12-19 10:00:00,393.52,395.52,390.85,394.12,596263.0,393.52,395.52,390.85,394.12,596263.0
2024-12-19 10:30:00,394.0,394.25,384.41,392.89,400777.0,394.0,394.25,384.41,392.89,400777.0
2024-12-19 11:00:00,393.36,393.65,386.57,390.42,214997.0,393.36,393.65,386.57,390.42,214997.0
2024-12-19 11:30:00,390.28,391.14,383.86,386.13,243508.0,390.28,391.14,383.86,386.13,243508.0
2024-12-19 12:00:00,386.36,388.72,382.76,388.47,216058.0,386.36,388.72,382.76,388.47,216058.0
2024-12-19 12:30:00,388.67,391.46,386.22,389.99,254760.0,388.67,391.46,386.22,389.99,254760.0
2024-12-19 13:00:00,390.0,393.35,388.39,393.12,153901.0,390.0,393.35,388.39,393.12,153901.0
2024-12-19 13:30:00,392.8,394.43,390.56,394.0,125114.0,392.8,394.43,390.56,394.0,125114.0
2024-12-19 14:00:00,393.96,398.55,393.38,398.25,331242.0,393.96,398.55,393.38,398.25,331242.0
2024-12-19 14:30:00,398.41,400.53,395.99,398.92,314623.0,398.41,400.53,395.99,398.92,314623.0
2024-12-19 15:00:00,399.01,403.31,397.33,402.62,352897.0,399.01,403.31,397.33,402.62,352897.0
2024-12-19 15:30:00,402.72,404.04,394.22,396.61,497885.0,402.72,404.04,394.22,396.61,497885.0
2024-12-20 09:30:00,395.72,396.0,386.49,392.48,593956.0,395.72,396.0,386.49,392.48,593956.0
2024-12-20 10:00:00,392.48,393.58,388.56,392.7,165277.0,392.48,393.58,388.56,392.7,165277.0
2024-12-20 10:30:00,392.88,393.52,388.27,390.78,126931.0,392.88,393.52,388.27,390.78,126931.0
2024-12-20 11:00:00,390.77,393.58,389.51,393.46,167329.0,390.77,393.58,389.51,393.46,167329.0
2024-12-20 11:30:00,393.1,395.22,391.98,395.2,105150.0,393.1,395.22,391.98,395.2,105150.0
2024-12-20 12:00:00,395.27,397.32,394.57,396.56,233108.0,395.27,397.32,394.57,396.56,233108.0
2024-12-20 12:30:00,396.82,401.31,396.18,399.85,162639.0,396.82,401.31,396.18,399.85,162639.0
2024-12-20 13:00:00,399.81,400.65,398.01,398.59,271633.0,399.81,400.65,398.01,398.59,271633.0
2024-12-20 13:30:00,398.64,399.21,397.6,398.4,235121.0,398.64,399.21,397.6,398.4,235121.0
2024-12-20 14:00:00,398.4,398.41,395.52,396.03,246534.0,398.4,398.41,395.52,396.03,246534.0
2024-12-20 14:30:00,395.94,398.49,395.54,397.64,108225.0,395.94,398.49,395.54,397.64,108225.0
2024-12-20 15:00:00,397.56,398.32,397.28,397.83,53667.0,397.56,398.32,397.28,397.83,53667.0
2024-12-20 15:30:00,397.83,398.94,395.24,397.16,513149.0,397.83,398.94,395.24,397.16,513149.0
2024-12-23 09:30:00,392.46,395.0,390.91,394.39,125698.0,392.46,395.0,390.91,394.39,125698.0
2024-12-23 10:00:00,394.72,396.68,394.22,396.49,59260.0,394.72,396.68,394.22,396.49,59260.0
2024-12-23 10:30:00,396.46,397.73,395.5,396.55,69214.0,396.46,397.73,395.5,396.55,69214.0
2024-12-23 11:00:00,396.71,400.64,396.7,399.38,61878.0,396.71,400.64,396.7,399.38,61878.0
2024-12-23 11:30:00,399.09,399.09,397.72,398.48,32220.0,399.09,399.09,397.72,398.48,32220.0
2024-12-23 12:00:00,398.5,399.27,397.28,397.97,54336.0,398.5,399.27,397.28,397.97,54336.0
2024-12-23 12:30:00,397.97,400.62,397.3,400.61,38128.0,397.97,400.62,397.3,400.61,38128.0
2024-12-23 13:00:00,400.38,401.71,400.25,401.06,33755.0,400.38,401.71,400.25,401.06,33755.0
2024-12-23 13:30:00,401.29,401.37,399.81,400.19,26451.0,401.29,401.37,399.81,400.19,26451.0
2024-12-23 14:00:00,400.31,402.13,400.11,401.54,77500.0,400.31,402.13,400.11,401.54,77500.0
2024-12-23 14:30:00,401.53,402.69,401.0,401.86,48686.0,401.53,402.69,401.0,401.86,48686.0
2024-12-23 15:00:00,401.55,401.9,400.39,401.61,56270.0,401.55,401.9,400.39,401.61,56270.0
2024-12-23 15:30:00,401.38,405.93,401.35,405.2,228659.0,401.38,405.93,401.35,405.2,228659.0
2024-12-24 09:30:00,403.01,407.05,401.27,405.23,133770.0,403.01,407.05,401.27,405.23,133770.0
2024-12-24 10:00:00,405.08,408.31,405.07,407.75,30340.0,405.08,408.31,405.07,407.75,30340.0
2024-12-24 10:30:00,407.8,410.68,407.52,408.9,70749.0,407.8,410.68,407.52,408.9,70749.0
2024-12-24 11:00:00,408.68,409.94,407.05,408.12,171491.0,408.68,409.94,407.05,408.12,171491.0
2024-12-24 11:30:00,408.12,409.96,407.7,408.19,49586.0,408.12,409.96,407.7,408.19,49586.0
2024-12-24 12:00:00,408.34,408.86,407.37,407.72,86996.0,408.34,408.86,407.37,407.72,86996.0
2024-12-24 12:30:00,407.84,408.66,406.01,408.1,261460.0,407.84,408.66,406.01,408.1,261460.0
2024-12-26 09:30:00,406.58,410.5,406.02,408.45,92302.0,406.58,410.5,406.02,408.45,92302.0
2024-12-26 10:00:00,408.1,409.72,407.26,408.33,97518.0,408.1,409.72,407.26,408.33,97518.0
2024-12-26 10:30:00,408.46,409.83,407.85,409.56,22505.0,408.46,409.83,407.85,409.56,22505.0
2024-12-26 11:00:00,409.74,409.99,407.85,408.22,42187.0,409.74,409.99,407.85,408.22,42187.0
2024-12-26 11:30:00,408.11,409.23,408.09,409.08,30634.0,408.11,409.23,408.09,409.08,30634.0
2024-12-26 12:00:00,408.88,410.51,408.79,410.17,24289.0,408.88,410.51,408.79,410.17,24289.0
2024-12-26 12:30:00,410.15,410.81,409.42,410.78,22308.0,410.15,410.81,409.42,410.78,22308.0
2024-12-26 13:00:00,410.63,410.82,409.32,410.52,21868.0,410.63,410.82,409.32,410.52,21868.0
2024-12-26 13:30:00,410.71,410.71,409.2,409.77,24722.0,410.71,410.71,409.2,409.77,24722.0
2024-12-26 14:00:00,409.61,410.16,407.93,408.11,42248.0,409.61,410.16,407.93,408.11,42248.0
2024-12-26 14:30:00,408.18,409.27,408.16,408.98,29800.0,408.18,409.27,408.16,408.98,29800.0
2024-12-26 15:00:00,409.04,409.77,408.7,409.44,42287.0,409.04,409.77,408.7,409.44,42287.0
2024-12-26 15:30:00,409.26,411.29,409.12,410.5,79301.0,409.26,411.29,409.12,410.5,79301.0
2024-12-27 09:30:00,405.26,410.98,405.0,408.6,81040.0,405.26,410.98,405.0,408.6,81040.0
2024-12-27 10:00:00,408.65,408.85,406.75,407.37,91679.0,408.65,408.85,406.75,407.37,91679.0
2024-12-27 10:30:00,407.29,408.1,406.01,406.87,47972.0,407.29,408.1,406.01,406.87,47972.0
2024-12-27 11:00:00,406.88,407.67,406.12,407.62,82854.0,406.88,407.67,406.12,407.62,82854.0
2024-12-27 11:30:00,407.76,408.27,406.74,407.37,30376.0,407.76,408.27,406.74,407.37,30376.0
2024-12-27 12:00:00,407.34,407.66,404.49,404.93,37552.0,407.34,407.66,404.49,404.93,37552.0
2024-12-27 12:30:00,405.26,406.3,404.68,405.74,32965.0,405.26,406.3,404.68,405.74,32965.0
2024-12-27 13:00:00,405.93,406.34,405.65,406.23,39489.0,405.93,406.34,405.65,406.23,39489.0
2024-12-27 13:30:00,406.23,407.69,406.15,407.32,58708.0,406.23,407.69,406.15,407.32,58708.0
2024-12-27 14:00:00,407.23,409.15,407.02,408.45,27048.0,407.23,409.15,407.02,408.45,27048.0
2024-12-27 14:30:00,408.39,409.83,408.12,409.8,21979.0,408.39,409.83,408.12,409.8,21979.0
2024-12-27 15:00:00,409.61,409.73,407.23,407.95,36900.0,409.61,409.73,407.23,407.95,36900.0
2024-12-27 15:30:00,407.88,409.16,407.52,408.69,137377.0,407.88,409.16,407.52,408.69,137377.0
2024-12-30 09:30:00,404.54,407.35,400.93,402.12,102822.0,404.54,407.35,400.93,402.12,102822.0
2024-12-30 10:00:00,402.03,402.49,399.69,400.5,63014.0,402.03,402.49,399.69,400.5,63014.0
2024-12-30 10:30:00,400.67,401.21,399.45,400.83,37282.0,400.67,401.21,399.45,400.83,37282.0
2024-12-30 11:00:00,400.61,402.4,400.06,400.97,49602.0,400.61,402.4,400.06,400.97,49602.0
2024-12-30 11:30:00,400.94,402.14,400.71,401.66,61340.0,400.94,402.14,400.71,401.66,61340.0
2024-12-30 12:00:00,401.69,402.51,401.67,402.05,23085.0,401.69,402.51,401.67,402.05,23085.0
2024-12-30 12:30:00,402.06,402.22,399.52,400.18,69397.0,402.06,402.22,399.52,400.18,69397.0
2024-12-30 13:00:00,399.7,400.72,399.18,399.97,70097.0,399.7,400.72,399.18,399.97,70097.0
2024-12-30 13:30:00,399.94,401.47,399.64,401.47,30466.0,399.94,401.47,399.64,401.47,30466.0
2024-12-30 14:00:00,401.54,401.61,399.39,400.28,31520.0,401.54,401.61,399.39,400.28,31520.0
2024-12-30 14:30:00,400.14,400.42,399.47,399.47,32304.0,400.14,400.42,399.47,399.47,32304.0
2024-12-30 15:00:00,399.83,399.9,399.06,399.19,107544.0,399.83,399.9,399.06,399.19,107544.0
2024-12-30 15:30:00,399.4,400.82,399.26,399.35,177305.0,399.4,400.82,399.26,399.35,177305.0
2024-12-31 09:30:00,400.52,404.99,399.63,403.2,34763.0,400.52,404.99,399.63,403.2,34763.0
2024-12-31 10:00:00,402.53,403.77,401.6,401.84,22202.0,402.53,403.77,401.6,401.84,22202.0
2024-12-31 10:30:00,401.55,402.42,400.69,402.23,22233.0,401.55,402.42,400.69,402.23,22233.0
2024-12-31 11:00:00,402.19,402.19,400.11,400.11,18115.0,402.19,402.19,400.11,400.11,18115.0
2024-12-31 11:30:00,400.28,401.72,399.83,401.1,24464.0,400.28,401.72,399.83,401.1,24464.0
2024-12-31 12:00:00,401.05,401.41,400.57,400.66,20141.0,401.05,401.41,400.57,400.66,20141.0
2024-12-31 12:30:00,400.52,401.57,399.78,401.56,27886.0,400.52,401.57,399.78,401.56,27886.0
2024-12-31 13:00:00,401.55,401.95,400.47,400.72,13097.0,401.55,401.95,400.47,400.72,13097.0
2024-12-31 13:30:00,400.66,402.4,400.66,401.43,12921.0,400.66,402.4,400.66,401.43,12921.0
2024-12-31 14:00:00,401.46,402.4,401.31,402.2,23770.0,401.46,402.4,401.31,402.2,23770.0
2024-12-31 14:30:00,402.14,403.02,401.88,402.73,26936.0,402.14,403.02,401.88,402.73,26936.0
2024-12-31 15:00:00,402.63,403.25,399.91,402.13,75629.0,402.63,403.25,399.91,402.13,75629.0
2024-12-31 15:30:00,402.38,403.5,401.63,402.77,147842.0,402.38,403.5,401.63,402.77,147842.0
2025-01-02 09:30:00,403.14,409.6,402.72,408.31,70813.0,403.14,409.6,402.72,408.31,70813.0
2025-01-02 10:00:00,408.66,409.03,405.35,405.35,49372.0,408.66,409.03,405.35,405.35,49372.0
2025-01-02 10:30:00,405.92,407.17,405.14,406.73,53944.0,405.92,407.17,405.14,406.73,53944.0
2025-01-02 11:00:00,406.73,407.58,405.78,407.58,69503.0,406.73,407.58,405.78,407.58,69503.0
2025-01-02 11:30:00,407.56,407.69,405.0,405.67,61028.0,407.56,407.69,405.0,405.67,61028.0
2025-01-02 12:00:00,405.61,406.03,403.99,404.55,56248.0,405.61,406.03,403.99,404.55,56248.0
2025-01-02 12:30:00,404.43,405.16,403.63,405.16,33463.0,404.43,405.16,403.63,405.16,33463.0
2025-01-02 13:00:00,404.92,405.08,403.5,403.97,28457.0,404.92,405.08,403.5,403.97,28457.0
2025-01-02 13:30:00,403.8,403.88,402.74,403.24,50079.0,403.8,403.88,402.74,403.24,50079.0
2025-01-02 14:00:00,403.11,404.69,402.76,404.47,36288.0,403.11,404.69,402.76,404.47,36288.0
2025-01-02 14:30:00,404.38,405.41,404.17,404.97,24215.0,404.38,405.41,404.17,404.97,24215.0
2025-01-02 15:00:00,405.09,406.16,404.85,405.4,19062.0,405.09,406.16,404.85,405.4,19062.0
2025-01-02 15:30:00,405.15,406.33,404.43,405.88,123872.0,405.15,406.33,404.43,405.88,123872.0
2025-01-03 09:30:00,407.57,409.8,406.5,406.64,46603.0,407.57,409.8,406.5,406.64,46603.0
2025-01-03 10:00:00,406.55,409.34,406.53,409.31,48966.0,406.55,409.34,406.53,409.31,48966.0
2025-01-03 10:30:00,409.17,409.8,408.82,409.08,25433.0,409.17,409.8,408.82,409.08,25433.0
2025-01-03 11:00:00,409.05,410.34,408.13,410.16,50705.0,409.05,410.34,408.13,410.16,50705.0
2025-01-03 11:30:00,410.11,411.0,409.93,410.47,30135.0,410.11,411.0,409.93,410.47,30135.0
2025-01-03 12:00:00,410.23,411.19,409.37,410.08,27809.0,410.23,411.19,409.37,410.08,27809.0
2025-01-03 12:30:00,410.14,410.4,408.89,409.57,44282.0,410.14,410.4,408.89,409.57,44282.0
2025-01-03 13:00:00,409.67,410.16,409.18,410.16,19129.0,409.67,410.16,409.18,410.16,19129.0
2025-01-03 13:30:00,410.41,411.65,410.3,410.6,33941.0,410.41,411.65,410.3,410.6,33941.0
2025-01-03 14:00:00,410.4,410.65,409.75,410.0,16135.0,410.4,410.65,409.75,410.0,16135.0
2025-01-03 14:30:00,410.15,410.39,408.94,408.94,19715.0,410.15,410.39,408.94,408.94,19715.0
2025-01-03 15:00:00,409.04,409.05,406.94,407.73,43843.0,409.04,409.05,406.94,407.73,43843.0
2025-01-03 15:30:00,407.72,408.21,406.4,406.77,81692.0,407.72,408.21,406.4,406.77,81692.0
2025-01-06 09:30:00,401.31,403.19,399.0,401.0,144525.0,401.31,403.19,399.0,401.0,144525.0
2025-01-06 10:00:00,400.93,403.12,400.78,401.73,55932.0,400.93,403.12,400.78,401.73,55932.0
2025-01-06 10:30:00,401.79,402.39,400.85,401.95,52469.0,401.79,402.39,400.85,401.95,52469.0
2025-01-06 11:00:00,402.07,403.08,401.33,402.47,46635.0,402.07,403.08,401.33,402.47,46635.0
2025-01-06 11:30:00,402.42,403.5,401.14,402.81,50960.0,402.42,403.5,401.14,402.81,50960.0
2025-01-06 12:00:00,402.97,404.0,402.73,403.98,42261.0,402.97,404.0,402.73,403.98,42261.0
2025-01-06 12:30:00,403.78,404.74,402.55,402.73,26446.0,403.78,404.74,402.55,402.73,26446.0
2025-01-06 13:00:00,402.41,402.82,401.39,402.34,46815.0,402.41,402.82,401.39,402.34,46815.0
2025-01-06 13:30:00,402.45,403.22,401.83,402.5,52257.0,402.45,403.22,401.83,402.5,52257.0
2025-01-06 14:00:00,402.5,402.67,402.02,402.02,25148.0,402.5,402.67,402.02,402.02,25148.0
2025-01-06 14:30:00,402.02,402.39,400.99,401.3,79011.0,402.02,402.39,400.99,401.3,79011.0
2025-01-06 15:00:00,401.1,401.45,400.45,400.92,69445.0,401.1,401.45,400.45,400.92,69445.0
2025-01-06 15:30:00,400.92,402.53,400.68,402.51,163186.0,400.92,402.53,400.68,402.51,163186.0
2025-01-07 09:30:00,402.75,409.59,401.54,409.1,88693.0,402.75,409.59,401.54,409.1,88693.0
2025-01-07 10:00:00,409.59,410.1,406.81,409.8,99850.0,409.59,410.1,406.81,409.8,99850.0
2025-01-07 10:30:00,409.84,410.81,408.2,408.38,61201.0,409.84,410.81,408.2,408.38,61201.0
2025-01-07 11:00:00,408.57,409.57,406.68,406.84,58518.0,408.57,409.57,406.68,406.84,58518.0
2025-01-07 11:30:00,407.04,408.04,405.29,408.0,60519.0,407.04,408.04,405.29,408.0,60519.0
2025-01-07 12:00:00,408.0,408.64,407.75,408.23,41974.0,408.0,408.64,407.75,408.23,41974.0
2025-01-07 12:30:00,408.23,408.56,405.76,406.16,37313.0,408.23,408.56,405.76,406.16,37313.0
2025-01-07 13:00:00,406.16,407.66,405.98,407.35,31060.0,406.16,407.66,405.98,407.35,31060.0
2025-01-07 13:30:00,407.39,407.8,406.69,407.18,32119.0,407.39,407.8,406.69,407.18,32119.0
2025-01-07 14:00:00,407.16,409.79,406.93,409.44,41103.0,407.16,409.79,406.93,409.44,41103.0
2025-01-07 14:30:00,409.44,409.59,408.59,408.59,33569.0,409.44,409.59,408.59,408.59,33569.0
2025-01-07 15:00:00,408.79,408.95,408.01,408.27,44129.0,408.79,408.95,408.01,408.27,44129.0
2025-01-07 15:30:00,408.27,408.97,407.02,408.42,225023.0,408.27,408.97,407.02,408.42,225023.0
2025-01-08 09:30:00,410.71,411.87,407.31,407.31,42052.0,410.71,411.87,407.31,407.31,42052.0
2025-01-08 10:00:00,407.77,410.57,407.48,409.85,33196.0,407.77,410.57,407.48,409.85,33196.0
2025-01-08 10:30:00,409.91,410.27,408.46,410.08,32947.0,409.91,410.27,408.46,410.08,32947.0
2025-01-08 11:00:00,410.22,410.41,408.08,409.36,56562.0,410.22,410.41,408.08,409.36,56562.0
2025-01-08 11:30:00,409.23,409.83,408.43,409.3,40644.0,409.23,409.83,408.43,409.3,40644.0
2025-01-08 12:00:00,409.22,409.22,407.24,408.05,34814.0,409.22,409.22,407.24,408.05,34814.0
2025-01-08 12:30:00,407.96,410.43,407.45,410.08,39380.0,407.96,410.43,407.45,410.08,39380.0
2025-01-08 13:00:00,410.08,411.52,409.73,411.42,28533.0,410.08,411.52,409.73,411.42,28533.0
2025-01-08 13:30:00,411.42,412.19,410.33,410.72,22804.0,411.42,412.19,410.33,410.72,22804.0
2025-01-08 14:00:00,410.71,411.92,410.65,411.91,20058.0,410.71,411.92,410.65,411.91,20058.0
2025-01-08 14:30:00,411.48,411.48,410.05,410.87,30730.0,411.48,411.48,410.05,410.87,30730.0
2025-01-08 15:00:00,410.91,411.96,410.91,411.12,22666.0,410.91,411.96,410.91,411.12,22666.0
2025-01-08 15:30:00,411.12,412.36,410.92,412.18,155918.0,411.12,412.36,410.92,412.18,155918.0
2025-01-10 09:30:00,406.17,412.69,405.17,412.65,135981.0,406.17,412.69,405.17,412.65,135981.0
2025-01-10 10:00:00,412.04,412.38,410.39,411.99,63943.0,412.04,412.38,410.39,411.99,63943.0
2025-01-10 10:30:00,411.99,412.25,408.98,409.58,63637.0,411.99,412.25,408.98,409.58,63637.0
2025-01-10 11:00:00,409.54,409.57,407.33,408.05,42648.0,409.54,409.57,407.33,408.05,42648.0
2025-01-10 11:30:00,407.99,408.27,406.95,406.96,35073.0,407.99,408.27,406.95,406.96,35073.0
2025-01-10 12:00:00,406.95,408.94,406.27,408.44,40808.0,406.95,408.94,406.27,408.44,40808.0
2025-01-10 12:30:00,408.22,410.43,408.01,410.0,41896.0,408.22,410.43,408.01,410.0,41896.0
2025-01-10 13:00:00,410.01,413.52,409.85,413.22,183507.0,410.01,413.52,409.85,413.22,183507.0
2025-01-10 13:30:00,413.08,413.14,411.07,411.5,27388.0,413.08,413.14,411.07,411.5,27388.0
2025-01-10 14:00:00,411.5,411.5,408.38,409.14,30415.0,411.5,411.5,408.38,409.14,30415.0
2025-01-10 14:30:00,409.14,410.35,408.03,409.91,54815.0,409.14,410.35,408.03,409.91,54815.0
2025-01-10 15:00:00,409.91,410.63,409.11,410.36,47397.0,409.91,410.63,409.11,410.36,47397.0
2025-01-10 15:30:00,410.3,412.06,409.35,409.37,153540.0,410.3,412.06,409.35,409.37,153540.0
2025-01-13 09:30:00,407.99,408.51,397.24,401.09,134416.0,407.99,408.51,397.24,401.09,134416.0
2025-01-13 10:00:00,401.11,404.65,401.11,402.82,55381.0,401.11,404.65,401.11,402.82,55381.0
2025-01-13 10:30:00,403.33,406.46,402.54,405.12,37389.0,403.33,406.46,402.54,405.12,37389.0
2025-01-13 11:00:00,405.07,405.17,403.08,404.2,59350.0,405.07,405.17,403.08,404.2,59350.0
2025-01-13 11:30:00,404.02,406.78,403.75,406.38,105037.0,404.02,406.78,403.75,406.38,105037.0
2025-01-13 12:00:00,406.39,411.14,406.39,410.93,55743.0,406.39,411.14,406.39,410.93,55743.0
2025-01-13 12:30:00,410.55,414.14,410.36,413.52,38970.0,410.55,414.14,410.36,413.52,38970.0
2025-01-13 13:00:00,413.52,416.08,412.9,415.99,46342.0,413.52,416.08,412.9,415.99,46342.0
2025-01-13 13:30:00,415.85,416.55,414.23,415.2,51538.0,415.85,416.55,414.23,415.2,51538.0
2025-01-13 14:00:00,415.05,415.05,411.88,412.65,39341.0,415.05,415.05,411.88,412.65,39341.0
2025-01-13 14:30:00,412.52,414.82,412.1,413.45,71460.0,412.52,414.82,412.1,413.45,71460.0
2025-01-13 15:00:00,413.45,414.93,412.72,414.09,73695.0,413.45,414.93,412.72,414.09,73695.0
2025-01-13 15:30:00,414.09,415.07,412.34,413.37,224149.0,414.09,415.07,412.34,413.37,224149.0
2025-01-14 09:30:00,411.94,412.67,408.02,411.34,65110.0,411.94,412.67,408.02,411.34,65110.0
2025-01-14 10:00:00,411.9,413.53,411.4,412.35,59614.0,411.9,413.53,411.4,412.35,59614.0
2025-01-14 10:30:00,412.36,413.72,411.71,412.84,35252.0,412.36,413.72,411.71,412.84,35252.0
2025-01-14 11:00:00,412.91,413.79,412.51,412.86,47639.0,412.91,413.79,412.51,412.86,47639.0
2025-01-14 11:30:00,413.24,413.48,411.59,411.8,23970.0,413.24,413.48,411.59,411.8,23970.0
2025-01-14 12:00:00,411.72,411.77,410.2,410.29,23788.0,411.72,411.77,410.2,410.29,23788.0
2025-01-14 12:30:00,410.25,411.13,409.39,411.01,45583.0,410.25,411.13,409.39,411.01,45583.0
2025-01-14 13:00:00,410.9,412.65,410.8,412.5,36044.0,410.9,412.65,410.8,412.5,36044.0
2025-01-14 13:30:00,412.56,414.5,412.11,413.69,49224.0,412.56,414.5,412.11,413.69,49224.0
2025-01-14 14:00:00,413.69,413.75,411.85,412.76,37089.0,413.69,413.75,411.85,412.76,37089.0
2025-01-14 14:30:00,412.54,413.5,410.87,411.15,100062.0,412.54,413.5,410.87,411.15,100062.0
2025-01-14 15:00:00,410.66,410.66,408.09,408.99,40433.0,410.66,410.66,408.09,408.99,40433.0
2025-01-14 15:30:00,409.06,411.87,408.72,411.68,141983.0,409.06,411.87,408.72,411.68,141983.0
2025-01-15 09:30:00,415.13,421.34,415.13,419.73,38741.0,415.13,421.34,415.13,419.73,38741.0
2025-01-15 10:00:00,419.25,422.46,419.24,421.66,41763.0,419.25,422.46,419.24,421.66,41763.0
2025-01-15 10:30:00,421.7,422.79,420.72,421.31,29100.0,421.7,422.79,420.72,421.31,29100.0
2025-01-15 11:00:00,421.28,422.67,420.39,420.6,21450.0,421.28,422.67,420.39,420.6,21450.0
2025-01-15 11:30:00,420.51,420.88,418.96,419.08,23423.0,420.51,420.88,418.96,419.08,23423.0
2025-01-15 12:00:00,419.0,420.86,418.85,419.83,35351.0,419.0,420.86,418.85,419.83,35351.0
2025-01-15 12:30:00,419.72,420.79,419.69,420.79,22005.0,419.72,420.79,419.69,420.79,22005.0
2025-01-15 13:00:00,420.57,421.61,419.93,421.2,43012.0,420.57,421.61,419.93,421.2,43012.0
2025-01-15 13:30:00,421.23,421.56,420.11,421.3,32521.0,421.23,421.56,420.11,421.3,32521.0
2025-01-15 14:00:00,421.39,422.7,421.31,422.62,28751.0,421.39,422.7,421.31,422.62,28751.0
2025-01-15 14:30:00,422.71,423.76,422.65,423.44,26295.0,422.71,423.76,422.65,423.44,26295.0
2025-01-15 15:00:00,423.46,425.49,423.24,424.95,57020.0,423.46,425.49,423.24,424.95,57020.0
2025-01-15 15:30:00,425.06,425.08,423.38,424.46,247237.0,425.06,425.08,423.38,424.46,247237.0
2025-01-16 09:30:00,423.41,424.59,417.91,417.92,50399.0,423.41,424.59,417.91,417.92,50399.0
2025-01-16 10:00:00,418.0,420.01,416.87,419.21,35116.0,418.0,420.01,416.87,419.21,35116.0
2025-01-16 10:30:00,419.25,421.04,418.27,421.04,41695.0,419.25,421.04,418.27,421.04,41695.0
2025-01-16 11:00:00,420.76,420.87,419.11,419.79,30606.0,420.76,420.87,419.11,419.79,30606.0
2025-01-16 11:30:00,419.64,420.33,419.38,419.97,34840.0,419.64,420.33,419.38,419.97,34840.0
2025-01-16 12:00:00,419.88,420.51,419.24,420.23,30798.0,419.88,420.51,419.24,420.23,30798.0
2025-01-16 12:30:00,420.36,421.77,420.17,421.61,68139.0,420.36,421.77,420.17,421.61,68139.0
2025-01-16 13:00:00,421.28,421.48,419.18,419.83,14825.0,421.28,421.48,419.18,419.83,14825.0
2025-01-16 13:30:00,419.6,419.75,418.14,418.17,31651.0,419.6,419.75,418.14,418.17,31651.0
2025-01-16 14:00:00,418.27,418.49,416.38,416.62,19329.0,418.27,418.49,416.38,416.62,19329.0
2025-01-16 14:30:00,416.62,417.35,416.23,417.27,26582.0,416.62,417.35,416.23,417.27,26582.0
2025-01-16 15:00:00,417.21,417.29,415.15,415.71,45907.0,417.21,417.29,415.15,415.71,45907.0
2025-01-16 15:30:00,415.71,417.28,415.7,417.14,148855.0,415.71,417.28,415.7,417.14,148855.0
2025-01-17 09:30:00,422.73,423.19,419.27,421.99,206902.0,422.73,423.19,419.27,421.99,206902.0
2025-01-17 10:00:00,422.17,425.91,421.86,425.5,34274.0,422.17,425.91,421.86,425.5,34274.0
2025-01-17 10:30:00,425.4,426.39,423.57,424.73,62763.0,425.4,426.39,423.57,424.73,62763.0
2025-01-17 11:00:00,424.68,425.38,424.11,424.79,99190.0,424.68,425.38,424.11,424.79,99190.0
2025-01-17 11:30:00,424.8,426.03,424.42,425.66,28736.0,424.8,426.03,424.42,425.66,28736.0
2025-01-17 12:00:00,425.68,426.39,424.85,426.39,32815.0,425.68,426.39,424.85,426.39,32815.0
2025-01-17 12:30:00,426.26,427.92,426.14,427.56,29514.0,426.26,427.92,426.14,427.56,29514.0
2025-01-17 13:00:00,427.76,428.08,427.23,427.83,29816.0,427.76,428.08,427.23,427.83,29816.0
2025-01-17 13:30:00,427.9,428.25,426.83,427.43,31498.0,427.9,428.25,426.83,427.43,31498.0
2025-01-17 14:00:00,427.67,427.67,426.81,427.21,22288.0,427.67,427.67,426.81,427.21,22288.0
2025-01-17 14:30:00,427.21,427.66,426.12,426.23,25362.0,427.21,427.66,426.12,426.23,25362.0
2025-01-17 15:00:00,425.99,426.75,425.15,425.47,52321.0,425.99,426.75,425.15,425.47,52321.0
2025-01-17 15:30:00,425.32,425.59,421.24,421.99,154746.0,425.32,425.59,421.24,421.99,154746.0
2025-01-21 09:30:00,427.94,429.06,423.49,425.17,57319.0,427.94,429.06,423.49,425.17,57319.0
2025-01-21 10:00:00,425.17,427.86,425.03,426.75,47946.0,425.17,427.86,425.03,426.75,47946.0
2025-01-21 10:30:00,426.74,428.21,425.8,427.13,32715.0,426.74,428.21,425.8,427.13,32715.0
2025-01-21 11:00:00,427.13,427.16,425.4,426.71,56632.0,427.13,427.16,425.4,426.71,56632.0
2025-01-21 11:30:00,426.7,427.32,425.71,427.18,37087.0,426.7,427.32,425.71,427.18,37087.0
2025-01-21 12:00:00,426.78,429.59,426.66,429.32,99966.0,426.78,429.59,426.66,429.32,99966.0
2025-01-21 12:30:00,429.44,430.16,429.18,429.84,41257.0,429.44,430.16,429.18,429.84,41257.0
2025-01-21 13:00:00,429.77,430.53,429.23,429.69,60484.0,429.77,430.53,429.23,429.69,60484.0
2025-01-21 13:30:00,429.6,429.85,428.23,428.96,38468.0,429.6,429.85,428.23,428.96,38468.0
2025-01-21 14:00:00,428.92,429.15,427.53,427.68,35617.0,428.92,429.15,427.53,427.68,35617.0
2025-01-21 14:30:00,427.6,428.48,427.35,427.93,20220.0,427.6,428.48,427.35,427.93,20220.0
2025-01-21 15:00:00,427.86,429.37,427.81,429.19,43525.0,427.86,429.37,427.81,429.19,43525.0
2025-01-21 15:30:00,429.14,429.17,427.43,428.05,137046.0,429.14,429.17,427.43,428.05,137046.0
2025-01-22 09:30:00,427.66,428.69,424.65,427.91,45181.0,427.66,428.69,424.65,427.91,45181.0
2025-01-22 10:00:00,428.38,432.6,428.2,431.11,27454.0,428.38,432.6,428.2,431.11,27454.0
2025-01-22 10:30:00,431.01,431.01,428.05,428.66,20794.0,431.01,431.01,428.05,428.66,20794.0
2025-01-22 11:00:00,428.9,429.57,428.25,428.81,26763.0,428.9,429.57,428.25,428.81,26763.0
2025-01-22 11:30:00,428.96,429.31,427.86,428.81,16194.0,428.96,429.31,427.86,428.81,16194.0
2025-01-22 12:00:00,429.25,429.32,428.17,428.68,22985.0,429.25,429.32,428.17,428.68,22985.0
2025-01-22 12:30:00,428.83,429.69,428.1,428.97,16329.0,428.83,429.69,428.1,428.97,16329.0
2025-01-22 13:00:00,428.93,430.23,428.55,430.16,36028.0,428.93,430.23,428.55,430.16,36028.0
2025-01-22 13:30:00,430.11,430.65,429.04,430.53,28910.0,430.11,430.65,429.04,430.53,28910.0
2025-01-22 14:00:00,430.4,430.41,429.35,429.92,17618.0,430.4,430.41,429.35,429.92,17618.0
2025-01-22 14:30:00,429.85,430.27,428.64,428.69,30022.0,429.85,430.27,428.64,428.69,30022.0
2025-01-22 15:00:00,428.69,429.5,427.29,427.89,30195.0,428.69,429.5,427.29,427.89,30195.0
2025-01-22 15:30:00,427.91,428.16,426.01,428.11,154412.0,427.91,428.16,426.01,428.11,154412.0
2025-01-23 09:30:00,429.25,431.07,426.73,427.85,31714.0,429.25,431.07,426.73,427.85,31714.0
2025-01-23 10:00:00,427.6,427.87,424.54,425.49,21374.0,427.6,427.87,424.54,425.49,21374.0
2025-01-23 10:30:00,425.4,429.84,425.23,429.42,27714.0,425.4,429.84,425.23,429.42,27714.0
2025-01-23 11:00:00,429.38,431.43,428.71,431.23,31511.0,429.38,431.43,428.71,431.23,31511.0
2025-01-23 11:30:00,431.38,432.53,430.83,432.37,21265.0,431.38,432.53,430.83,432.37,21265.0
2025-01-23 12:00:00,432.28,434.39,432.28,433.96,39859.0,432.28,434.39,432.28,433.96,39859.0
2025-01-23 12:30:00,433.78,434.92,433.26,433.96,18053.0,433.78,434.92,433.26,433.96,18053.0
2025-01-23 13:00:00,434.06,434.98,433.96,434.21,33239.0,434.06,434.98,433.96,434.21,33239.0
2025-01-23 13:30:00,434.04,435.42,433.73,434.82,50558.0,434.04,435.42,433.73,434.82,50558.0
2025-01-23 14:00:00,435.05,436.76,434.73,436.25,53624.0,435.05,436.76,434.73,436.25,53624.0
2025-01-23 14:30:00,436.35,437.57,435.61,436.92,46512.0,436.35,437.57,435.61,436.92,46512.0
2025-01-23 15:00:00,437.25,439.41,436.9,439.4,80313.0,437.25,439.41,436.9,439.4,80313.0
2025-01-23 15:30:00,439.4,442.89,438.63,439.71,282794.0,439.4,442.89,438.63,439.71,282794.0
2025-01-24 09:30:00,438.73,441.98,436.6,438.92,68114.0,438.73,441.98,436.6,438.92,68114.0
2025-01-24 10:00:00,439.27,441.03,437.0,440.27,64062.0,439.27,441.03,437.0,440.27,64062.0
2025-01-24 10:30:00,439.85,442.66,439.84,441.71,37558.0,439.85,442.66,439.84,441.71,37558.0
2025-01-24 11:00:00,441.43,441.7,438.99,440.11,77805.0,441.43,441.7,438.99,440.11,77805.0
2025-01-24 11:30:00,440.56,442.16,440.19,440.77,53787.0,440.56,442.16,440.19,440.77,53787.0
2025-01-24 12:00:00,440.75,442.14,439.6,440.42,45500.0,440.75,442.14,439.6,440.42,45500.0
2025-01-24 12:30:00,440.32,440.84,439.39,439.88,44915.0,440.32,440.84,439.39,439.88,44915.0
2025-01-24 13:00:00,440.22,440.92,439.8,440.57,32082.0,440.22,440.92,439.8,440.57,32082.0
2025-01-24 13:30:00,440.5,440.56,437.89,438.32,98393.0,440.5,440.56,437.89,438.32,98393.0
2025-01-24 14:00:00,438.28,440.82,437.95,440.57,38384.0,438.28,440.82,437.95,440.57,38384.0
2025-01-24 14:30:00,440.72,442.16,440.72,441.27,25921.0,440.72,442.16,440.72,441.27,25921.0
2025-01-24 15:00:00,441.65,441.78,438.77,439.92,36208.0,441.65,441.78,438.77,439.92,36208.0
2025-01-24 15:30:00,439.87,440.94,438.48,439.62,221151.0,439.87,440.94,438.48,439.62,221151.0
2025-01-27 09:30:00,436.72,444.17,435.33,438.63,67501.0,436.72,444.17,435.33,438.63,67501.0
2025-01-27 10:00:00,437.58,442.76,437.54,441.68,56100.0,437.58,442.76,437.54,441.68,56100.0
2025-01-27 10:30:00,441.76,443.08,438.54,439.68,34860.0,441.76,443.08,438.54,439.68,34860.0
2025-01-27 11:00:00,439.81,441.08,438.66,440.89,32364.0,439.81,441.08,438.66,440.89,32364.0
2025-01-27 11:30:00,440.57,442.4,440.57,441.76,28560.0,440.57,442.4,440.57,441.76,28560.0
2025-01-27 12:00:00,441.51,444.79,441.39,444.48,20064.0,441.51,444.79,441.39,444.48,20064.0
2025-01-27 12:30:00,444.74,445.86,444.15,444.98,38315.0,444.74,445.86,444.15,444.98,38315.0
2025-01-27 13:00:00,444.13,445.55,443.0,443.86,43712.0,444.13,445.55,443.0,443.86,43712.0
2025-01-27 13:30:00,443.86,445.87,443.86,445.19,39196.0,443.86,445.87,443.86,445.19,39196.0
2025-01-27 14:00:00,445.05,447.18,444.87,447.0,58586.0,445.05,447.18,444.87,447.0,58586.0
2025-01-27 14:30:00,447.02,447.72,446.35,446.76,48642.0,447.02,447.72,446.35,446.76,48642.0
2025-01-27 15:00:00,446.8,447.14,445.13,445.68,84851.0,446.8,447.14,445.13,445.68,84851.0
2025-01-27 15:30:00,445.66,446.0,443.61,443.85,208986.0,445.66,446.0,443.61,443.85,208986.0
2025-01-28 09:30:00,443.88,446.98,440.15,440.72,67030.0,443.88,446.98,440.15,440.72,67030.0
2025-01-28 10:00:00,441.08,441.36,438.01,439.4,36998.0,441.08,441.36,438.01,439.4,36998.0
2025-01-28 10:30:00,439.21,445.22,439.21,444.06,63401.0,439.21,445.22,439.21,444.06,63401.0
2025-01-28 11:00:00,444.41,445.53,441.95,442.35,27096.0,444.41,445.53,441.95,442.35,27096.0
2025-01-28 11:30:00,442.76,444.0,441.66,444.0,13260.0,442.76,444.0,441.66,444.0,13260.0
2025-01-28 12:00:00,443.98,444.01,442.57,443.31,18980.0,443.98,444.01,442.57,443.31,18980.0
2025-01-28 12:30:00,443.32,444.29,442.94,444.02,18132.0,443.32,444.29,442.94,444.02,18132.0
2025-01-28 13:00:00,444.18,444.56,443.19,444.24,28357.0,444.18,444.56,443.19,444.24,28357.0
2025-01-28 13:30:00,444.23,444.24,443.1,443.9,17468.0,444.23,444.24,443.1,443.9,17468.0
2025-01-28 14:00:00,443.96,444.92,441.04,441.05,48760.0,443.96,444.92,441.04,441.05,48760.0
2025-01-28 14:30:00,440.92,443.1,440.16,441.97,59059.0,440.92,443.1,440.16,441.97,59059.0
2025-01-28 15:00:00,441.87,442.94,441.36,442.0,33831.0,441.87,442.94,441.36,442.0,33831.0
2025-01-28 15:30:00,441.91,442.68,440.58,440.61,63524.0,441.91,442.68,440.58,440.61,63524.0
2025-01-29 09:30:00,437.72,438.67,430.81,436.72,123407.0,437.72,438.67,430.81,436.72,123407.0
2025-01-29 10:00:00,436.72,441.6,436.59,440.74,45518.0,436.72,441.6,436.59,440.74,45518.0
2025-01-29 10:30:00,440.74,442.3,440.13,442.17,22670.0,440.74,442.3,440.13,442.17,22670.0
2025-01-29 11:00:00,442.17,442.92,441.75,442.18,21472.0,442.17,442.92,441.75,442.18,21472.0
2025-01-29 11:30:00,442.16,442.84,438.75,438.77,25605.0,442.16,442.84,438.75,438.77,25605.0
2025-01-29 12:00:00,438.9,440.04,436.7,437.75,44343.0,438.9,440.04,436.7,437.75,44343.0
2025-01-29 12:30:00,437.84,438.23,436.39,436.91,23741.0,437.84,438.23,436.39,436.91,23741.0
2025-01-29 13:00:00,437.08,439.32,436.45,439.16,25309.0,437.08,439.32,436.45,439.16,25309.0
2025-01-29 13:30:00,439.3,439.65,438.62,439.44,22031.0,439.3,439.65,438.62,439.44,22031.0
2025-01-29 14:00:00,439.72,439.72,436.39,437.66,21328.0,439.72,439.72,436.39,437.66,21328.0
2025-01-29 14:30:00,437.39,440.59,437.38,440.12,49065.0,437.39,440.59,437.38,440.12,49065.0
2025-01-29 15:00:00,440.19,441.74,439.74,441.61,22854.0,440.19,441.74,439.74,441.61,22854.0
2025-01-29 15:30:00,441.55,442.48,440.81,441.46,59814.0,441.55,442.48,440.81,441.46,59814.0
2025-01-30 09:30:00,443.56,444.28,440.98,443.43,54792.0,443.56,444.28,440.98,443.43,54792.0
2025-01-30 10:00:00,443.06,443.45,435.0,435.66,93773.0,443.06,443.45,435.0,435.66,93773.0
2025-01-30 10:30:00,435.75,438.7,435.69,437.59,25941.0,435.75,438.7,435.69,437.59,25941.0
2025-01-30 11:00:00,437.6,441.62,437.58,441.61,11769.0,437.6,441.62,437.58,441.61,11769.0
2025-01-30 11:30:00,441.83,441.94,440.95,441.28,11646.0,441.83,441.94,440.95,441.28,11646.0
2025-01-30 12:00:00,441.13,441.56,439.25,439.67,29572.0,441.13,441.56,439.25,439.67,29572.0
2025-01-30 12:30:00,439.39,440.18,438.86,440.04,41817.0,439.39,440.18,438.86,440.04,41817.0
2025-01-30 13:00:00,440.04,442.6,440.03,441.67,33657.0,440.04,442.6,440.03,441.67,33657.0
2025-01-30 13:30:00,441.41,443.35,441.07,442.65,47136.0,441.41,443.35,441.07,442.65,47136.0
2025-01-30 14:00:00,442.45,442.98,441.81,442.08,12491.0,442.45,442.98,441.81,442.08,12491.0
2025-01-30 14:30:00,441.88,442.26,439.92,440.83,25243.0,441.88,442.26,439.92,440.83,25243.0
2025-01-30 15:00:00,440.83,441.68,440.64,440.76,49925.0,440.83,441.68,440.64,440.76,49925.0
2025-01-30 15:30:00,440.9,440.95,437.01,438.39,92413.0,440.9,440.95,437.01,438.39,92413.0
2025-01-31 09:30:00,454.17,469.0,447.2,464.1,488315.0,454.17,469.0,447.2,464.1,488315.0
2025-01-31 10:00:00,464.39,468.0,458.14,460.0,167634.0,464.39,468.0,458.14,460.0,167634.0
2025-01-31 10:30:00,460.16,465.91,459.0,464.5,123823.0,460.16,465.91,459.0,464.5,123823.0
2025-01-31 11:00:00,464.46,469.19,464.46,467.21,114036.0,464.46,469.19,464.46,467.21,114036.0
2025-01-31 11:30:00,466.97,467.16,462.12,466.4,55398.0,466.97,467.16,462.12,466.4,55398.0
2025-01-31 12:00:00,466.42,469.12,464.89,468.75,82777.0,466.42,469.12,464.89,468.75,82777.0
2025-01-31 12:30:00,468.56,472.04,467.18,468.75,92697.0,468.56,472.04,467.18,468.75,92697.0
2025-01-31 13:00:00,468.41,469.99,466.3,466.82,105843.0,468.41,469.99,466.3,466.82,105843.0
2025-01-31 13:30:00,466.72,466.73,460.41,460.76,80952.0,466.72,466.73,460.41,460.76,80952.0
2025-01-31 14:00:00,460.68,462.97,459.96,462.1,64667.0,460.68,462.97,459.96,462.1,64667.0
2025-01-31 14:30:00,462.1,463.21,459.93,461.98,106746.0,462.1,463.21,459.93,461.98,106746.0
2025-01-31 15:00:00,461.95,462.99,460.37,461.85,128278.0,461.95,462.99,460.37,461.85,128278.0
2025-01-31 15:30:00,461.75,463.9,460.66,461.69,330706.0,461.75,463.9,460.66,461.69,330706.0
2025-02-03 09:30:00,463.36,468.63,461.0,463.08,292382.0,463.36,468.63,461.0,463.08,292382.0
2025-02-03 10:00:00,463.04,463.04,458.73,462.13,96120.0,463.04,463.04,458.73,462.13,96120.0
2025-02-03 10:30:00,462.25,466.06,460.16,463.26,46110.0,462.25,466.06,460.16,463.26,46110.0
2025-02-03 11:00:00,463.23,465.9,462.79,464.66,62119.0,463.23,465.9,462.79,464.66,62119.0
2025-02-03 11:30:00,464.74,467.23,464.43,465.25,60664.0,464.74,467.23,464.43,465.25,60664.0
2025-02-03 12:00:00,465.25,469.5,463.93,468.46,53785.0,465.25,469.5,463.93,468.46,53785.0
2025-02-03 12:30:00,468.09,468.4,466.38,466.75,34889.0,468.09,468.4,466.38,466.75,34889.0
2025-02-03 13:00:00,467.06,468.76,465.62,468.15,38008.0,467.06,468.76,465.62,468.15,38008.0
2025-02-03 13:30:00,468.24,470.27,468.1,469.59,53064.0,468.24,470.27,468.1,469.59,53064.0
2025-02-03 14:00:00,469.73,470.79,468.86,470.74,58335.0,469.73,470.79,468.86,470.74,58335.0
2025-02-03 14:30:00,470.55,473.07,470.5,471.01,78825.0,470.55,473.07,470.5,471.01,78825.0
2025-02-03 15:00:00,470.76,471.58,469.61,470.25,58206.0,470.76,471.58,469.61,470.25,58206.0
2025-02-03 15:30:00,470.32,472.44,469.73,470.33,153515.0,470.32,472.44,469.73,470.33,153515.0
2025-02-04 09:30:00,468.04,472.48,467.3,471.56,108224.0,468.04,472.48,467.3,471.56,108224.0
2025-02-04 10:00:00,471.9,475.59,471.07,471.53,61312.0,471.9,475.59,471.07,471.53,61312.0
2025-02-04 10:30:00,471.85,475.49,471.84,474.86,46926.0,471.85,475.49,471.84,474.86,46926.0
2025-02-04 11:00:00,474.92,477.01,474.89,476.21,56154.0,474.92,477.01,474.89,476.21,56154.0
2025-02-04 11:30:00,476.24,478.99,476.23,478.86,90433.0,476.24,478.99,476.23,478.86,90433.0
2025-02-04 12:00:00,478.85,479.79,476.95,477.95,64576.0,478.85,479.79,476.95,477.95,64576.0
2025-02-04 12:30:00,478.22,478.38,477.47,478.06,40573.0,478.22,478.38,477.47,478.06,40573.0
2025-02-04 13:00:00,478.08,478.12,476.89,478.12,35726.0,478.08,478.12,476.89,478.12,35726.0
2025-02-04 13:30:00,477.89,478.35,477.09,477.96,41623.0,477.89,478.35,477.09,477.96,41623.0
2025-02-04 14:00:00,477.9,480.0,477.32,479.74,53460.0,477.9,480.0,477.32,479.74,53460.0
2025-02-04 14:30:00,479.74,480.0,478.86,479.17,66148.0,479.74,480.0,478.86,479.17,66148.0
2025-02-04 15:00:00,479.17,480.13,478.18,479.46,68156.0,479.17,480.13,478.18,479.46,68156.0
2025-02-04 15:30:00,479.33,482.74,479.16,482.4,285135.0,479.33,482.74,479.16,482.4,285135.0
2025-02-05 09:30:00,484.27,488.13,481.69,488.06,103356.0,484.27,488.13,481.69,488.06,103356.0
2025-02-05 10:00:00,488.19,489.18,485.0,488.66,60905.0,488.19,489.18,485.0,488.66,60905.0
2025-02-05 10:30:00,488.71,489.0,485.78,486.17,41114.0,488.71,489.0,485.78,486.17,41114.0
2025-02-05 11:00:00,486.0,488.0,483.51,487.6,67815.0,486.0,488.0,483.51,487.6,67815.0
2025-02-05 11:30:00,487.93,488.74,486.0,486.43,52927.0,487.93,488.74,486.0,486.43,52927.0
2025-02-05 12:00:00,486.58,486.91,485.21,485.92,51635.0,486.58,486.91,485.21,485.92,51635.0
2025-02-05 12:30:00,486.13,487.55,486.13,487.02,18558.0,486.13,487.55,486.13,487.02,18558.0
2025-02-05 13:00:00,487.14,490.04,487.13,489.33,37876.0,487.14,490.04,487.13,489.33,37876.0
2025-02-05 13:30:00,489.33,490.45,488.0,488.04,51979.0,489.33,490.45,488.0,488.04,51979.0
2025-02-05 14:00:00,488.23,491.81,487.34,491.25,51510.0,488.23,491.81,487.34,491.25,51510.0
2025-02-05 14:30:00,491.03,491.03,489.43,489.81,77964.0,491.03,491.03,489.43,489.81,77964.0
2025-02-05 15:00:00,489.87,490.53,486.31,487.94,55003.0,489.87,490.53,486.31,487.94,55003.0
2025-02-05 15:30:00,487.64,489.44,487.18,488.68,95218.0,487.64,489.44,487.18,488.68,95218.0
2025-02-06 09:30:00,487.79,488.43,484.18,486.78,68475.0,487.79,488.43,484.18,486.78,68475.0
2025-02-06 10:00:00,486.33,486.88,484.35,486.5,26798.0,486.33,486.88,484.35,486.5,26798.0
2025-02-06 10:30:00,486.02,486.48,482.53,484.68,22958.0,486.02,486.48,482.53,484.68,22958.0
2025-02-06 11:00:00,484.11,484.87,483.22,483.7,38899.0,484.11,484.87,483.22,483.7,38899.0
2025-02-06 11:30:00,484.05,484.92,481.8,482.78,30454.0,484.05,484.92,481.8,482.78,30454.0
2025-02-06 12:00:00,482.85,483.01,481.26,481.74,20520.0,482.85,483.01,481.26,481.74,20520.0
2025-02-06 12:30:00,482.01,483.97,481.91,483.54,16832.0,482.01,483.97,481.91,483.54,16832.0
2025-02-06 13:00:00,483.41,484.29,483.05,483.05,12401.0,483.41,484.29,483.05,483.05,12401.0
2025-02-06 13:30:00,483.1,484.3,482.58,483.05,14013.0,483.1,484.3,482.58,483.05,14013.0
2025-02-06 14:00:00,482.95,483.94,482.21,482.62,18801.0,482.95,483.94,482.21,482.62,18801.0
2025-02-06 14:30:00,482.31,482.85,480.48,480.63,23210.0,482.31,482.85,480.48,480.63,23210.0
2025-02-06 15:00:00,480.65,481.3,479.0,479.27,35431.0,480.65,481.3,479.0,479.27,35431.0
2025-02-06 15:30:00,479.18,481.77,478.81,481.0,86956.0,479.18,481.77,478.81,481.0,86956.0
2025-02-07 09:30:00,478.98,480.47,474.4,477.29,82148.0,478.98,480.47,474.4,477.29,82148.0
2025-02-07 10:00:00,476.99,476.99,473.3,475.73,45646.0,476.99,476.99,473.3,475.73,45646.0
2025-02-07 10:30:00,475.35,477.3,472.89,474.18,49478.0,475.35,477.3,472.89,474.18,49478.0
2025-02-07 11:00:00,474.06,475.28,472.39,472.39,25182.0,474.06,475.28,472.39,472.39,25182.0
2025-02-07 11:30:00,472.58,473.61,472.01,472.02,20963.0,472.58,473.61,472.01,472.02,20963.0
2025-02-07 12:00:00,472.01,474.3,471.62,472.85,18190.0,472.01,474.3,471.62,472.85,18190.0
2025-02-07 12:30:00,472.85,474.03,472.44,473.23,23360.0,472.85,474.03,472.44,473.23,23360.0
2025-02-07 13:00:00,473.0,474.23,472.71,473.29,22896.0,473.0,474.23,472.71,473.29,22896.0
2025-02-07 13:30:00,473.14,474.62,472.85,473.85,17748.0,473.14,474.62,472.85,473.85,17748.0
2025-02-07 14:00:00,473.77,474.49,473.06,473.57,21895.0,473.77,474.49,473.06,473.57,21895.0
2025-02-07 14:30:00,473.43,474.52,473.43,473.72,21678.0,473.43,474.52,473.43,473.72,21678.0
2025-02-07 15:00:00,473.52,473.52,470.78,471.09,58566.0,473.52,473.52,470.78,471.09,58566.0
2025-02-07 15:30:00,471.29,471.5,468.7,469.09,100088.0,471.29,471.5,468.7,469.09,100088.0
2025-02-10 09:30:00,470.58,471.94,464.01,467.9,125888.0,470.58,471.94,464.01,467.9,125888.0
2025-02-10 10:00:00,467.3,469.79,466.13,467.55,33346.0,467.3,469.79,466.13,467.55,33346.0
2025-02-10 10:30:00,467.59,470.55,467.0,469.51,46542.0,467.59,470.55,467.0,469.51,46542.0
2025-02-10 11:00:00,469.48,470.98,469.25,469.81,25936.0,469.48,470.98,469.25,469.81,25936.0
2025-02-10 11:30:00,470.38,471.84,469.63,471.12,33859.0,470.38,471.84,469.63,471.12,33859.0
2025-02-10 12:00:00,470.79,471.08,469.45,470.01,29665.0,470.79,471.08,469.45,470.01,29665.0
2025-02-10 12:30:00,470.06,470.42,469.74,470.13,28428.0,470.06,470.42,469.74,470.13,28428.0
2025-02-10 13:00:00,470.19,470.42,469.17,469.36,20743.0,470.19,470.42,469.17,469.36,20743.0
2025-02-10 13:30:00,469.38,469.85,469.16,469.69,25721.0,469.38,469.85,469.16,469.69,25721.0
2025-02-10 14:00:00,469.56,469.85,468.1,468.83,36910.0,469.56,469.85,468.1,468.83,36910.0
2025-02-10 14:30:00,468.83,469.36,467.0,468.1,64710.0,468.83,469.36,467.0,468.1,64710.0
2025-02-10 15:00:00,468.1,469.23,467.74,467.93,47539.0,468.1,469.23,467.74,467.93,47539.0
2025-02-10 15:30:00,467.88,470.24,466.55,469.82,202165.0,467.88,470.24,466.55,469.82,202165.0
2025-02-11 09:30:00,459.83,468.19,454.38,460.61,170903.0,459.83,468.19,454.38,460.61,170903.0
2025-02-11 10:00:00,460.61,461.55,457.8,460.42,81184.0,460.61,461.55,457.8,460.42,81184.0
2025-02-11 10:30:00,460.75,461.78,459.64,461.21,41125.0,460.75,461.78,459.64,461.21,41125.0
2025-02-11 11:00:00,461.21,462.61,460.31,460.84,33360.0,461.21,462.61,460.31,460.84,33360.0
2025-02-11 11:30:00,461.09,462.75,461.09,461.67,31794.0,461.09,462.75,461.09,461.67,31794.0
2025-02-11 12:00:00,461.16,462.03,459.08,459.43,60891.0,461.16,462.03,459.08,459.43,60891.0
2025-02-11 12:30:00,459.3,462.51,458.89,461.72,40278.0,459.3,462.51,458.89,461.72,40278.0
2025-02-11 13:00:00,461.67,461.67,459.65,459.7,23642.0,461.67,461.67,459.65,459.7,23642.0
2025-02-11 13:30:00,459.66,460.78,458.09,458.23,31215.0,459.66,460.78,458.09,458.23,31215.0
2025-02-11 14:00:00,458.22,459.16,457.49,458.38,32920.0,458.22,459.16,457.49,458.38,32920.0
2025-02-11 14:30:00,458.68,459.84,458.1,458.26,41681.0,458.68,459.84,458.1,458.26,41681.0
2025-02-11 15:00:00,458.35,458.37,457.02,457.15,33407.0,458.35,458.37,457.02,457.15,33407.0
2025-02-11 15:30:00,457.15,457.34,452.49,454.93,153925.0,457.15,457.34,452.49,454.93,153925.0
2025-02-12 09:30:00,451.83,452.95,448.58,451.27,72127.0,451.83,452.95,448.58,451.27,72127.0
2025-02-12 10:00:00,451.37,454.01,450.77,453.88,56311.0,451.37,454.01,450.77,453.88,56311.0
2025-02-12 10:30:00,453.48,455.67,451.13,451.81,35116.0,453.48,455.67,451.13,451.81,35116.0
2025-02-12 11:00:00,451.52,453.6,449.65,449.7,36076.0,451.52,453.6,449.65,449.7,36076.0
2025-02-12 11:30:00,449.7,451.1,449.5,450.61,26719.0,449.7,451.1,449.5,450.61,26719.0
2025-02-12 12:00:00,450.72,451.99,450.54,451.28,21684.0,450.72,451.99,450.54,451.28,21684.0
2025-02-12 12:30:00,450.76,451.07,448.26,448.94,36194.0,450.76,451.07,448.26,448.94,36194.0
2025-02-12 13:00:00,448.98,449.74,446.44,446.58,26907.0,448.98,449.74,446.44,446.58,26907.0
2025-02-12 13:30:00,446.88,448.05,446.71,447.29,19149.0,446.88,448.05,446.71,447.29,19149.0
2025-02-12 14:00:00,447.2,447.6,446.0,446.33,30349.0,447.2,447.6,446.0,446.33,30349.0
2025-02-12 14:30:00,446.56,449.14,446.01,447.81,60070.0,446.56,449.14,446.01,447.81,60070.0
2025-02-12 15:00:00,448.0,451.35,447.73,450.84,35012.0,448.0,451.35,447.73,450.84,35012.0
2025-02-12 15:30:00,451.0,453.73,450.96,452.9,90924.0,451.0,453.73,450.96,452.9,90924.0
2025-02-13 09:30:00,454.45,455.81,450.66,453.24,43873.0,454.45,455.81,450.66,453.24,43873.0
2025-02-13 10:00:00,452.8,453.9,450.6,452.53,25882.0,452.8,453.9,450.6,452.53,25882.0
2025-02-13 10:30:00,452.88,455.43,452.38,455.15,25662.0,452.88,455.43,452.38,455.15,25662.0
2025-02-13 11:00:00,455.15,460.4,455.15,457.88,39735.0,455.15,460.4,455.15,457.88,39735.0
2025-02-13 11:30:00,457.57,458.53,456.52,456.68,38540.0,457.57,458.53,456.52,456.68,38540.0
2025-02-13 12:00:00,456.68,459.98,456.49,459.31,39704.0,456.68,459.98,456.49,459.31,39704.0
2025-02-13 12:30:00,459.31,461.24,459.27,459.27,38361.0,459.31,461.24,459.27,459.27,38361.0
2025-02-13 13:00:00,459.29,465.68,458.62,460.12,75938.0,459.29,465.68,458.62,460.12,75938.0
2025-02-13 13:30:00,460.12,463.52,459.49,463.51,33000.0,460.12,463.52,459.49,463.51,33000.0
2025-02-13 14:00:00,463.53,464.18,462.56,463.36,35205.0,463.53,464.18,462.56,463.36,35205.0
2025-02-13 14:30:00,463.78,463.78,462.6,462.86,26570.0,463.78,463.78,462.6,462.86,26570.0
2025-02-13 15:00:00,462.79,464.47,462.17,462.49,28510.0,462.79,464.47,462.17,462.49,28510.0
2025-02-13 15:30:00,462.32,464.08,462.01,462.57,110730.0,462.32,464.08,462.01,462.57,110730.0
2025-02-14 09:30:00,462.44,469.55,461.88,463.22,60040.0,462.44,469.55,461.88,463.22,60040.0
2025-02-14 10:00:00,462.47,464.93,461.89,463.2,40924.0,462.47,464.93,461.89,463.2,40924.0
2025-02-14 10:30:00,463.21,463.21,458.9,461.33,40835.0,463.21,463.21,458.9,461.33,40835.0
2025-02-14 11:00:00,461.53,462.64,460.73,461.06,23156.0,461.53,462.64,460.73,461.06,23156.0
2025-02-14 11:30:00,460.64,463.23,460.24,462.04,23497.0,460.64,463.23,460.24,462.04,23497.0
2025-02-14 12:00:00,462.1,462.37,460.24,460.92,16241.0,462.1,462.37,460.24,460.92,16241.0
2025-02-14 12:30:00,461.0,461.68,460.33,460.49,11163.0,461.0,461.68,460.33,460.49,11163.0
2025-02-14 13:00:00,460.55,461.07,459.04,459.38,11055.0,460.55,461.07,459.04,459.38,11055.0
2025-02-14 13:30:00,459.32,461.12,459.26,460.73,19533.0,459.32,461.12,459.26,460.73,19533.0
2025-02-14 14:00:00,460.91,460.93,458.12,458.27,18678.0,460.91,460.93,458.12,458.27,18678.0
2025-02-14 14:30:00,458.27,458.92,457.36,458.1,37596.0,458.27,458.92,457.36,458.1,37596.0
2025-02-14 15:00:00,458.04,458.96,457.96,458.96,19777.0,458.04,458.96,457.96,458.96,19777.0
2025-02-14 15:30:00,459.02,459.93,458.4,459.01,66541.0,459.02,459.93,458.4,459.01,66541.0
2025-02-18 09:30:00,455.06,467.86,451.99,459.21,109840.0,455.06,467.86,451.99,459.21,109840.0
2025-02-18 10:00:00,458.97,462.56,458.32,459.6,35412.0,458.97,462.56,458.32,459.6,35412.0
2025-02-18 10:30:00,459.64,463.23,459.59,463.06,39450.0,459.64,463.23,459.59,463.06,39450.0
2025-02-18 11:00:00,463.06,463.06,461.67,462.1,21639.0,463.06,463.06,461.67,462.1,21639.0
2025-02-18 11:30:00,462.09,462.33,461.21,461.63,12216.0,462.09,462.33,461.21,461.63,12216.0
2025-02-18 12:00:00,461.75,461.76,459.22,459.62,16875.0,461.75,461.76,459.22,459.62,16875.0
2025-02-18 12:30:00,459.62,460.99,459.16,460.47,13618.0,459.62,460.99,459.16,460.47,13618.0
2025-02-18 13:00:00,460.08,460.21,457.52,458.08,17042.0,460.08,460.21,457.52,458.08,17042.0
2025-02-18 13:30:00,458.09,458.27,456.95,456.97,25394.0,458.09,458.27,456.95,456.97,25394.0
2025-02-18 14:00:00,457.14,458.0,456.11,457.12,41848.0,457.14,458.0,456.11,457.12,41848.0
2025-02-18 14:30:00,456.76,458.69,456.76,457.87,30618.0,456.76,458.69,456.76,457.87,30618.0
2025-02-18 15:00:00,457.83,460.0,457.75,459.36,70618.0,457.83,460.0,457.75,459.36,70618.0
2025-02-18 15:30:00,459.46,462.33,459.45,462.12,134924.0,459.46,462.33,459.45,462.12,134924.0
2025-02-19 09:30:00,463.12,468.13,461.91,466.8,48981.0,463.12,468.13,461.91,466.8,48981.0
2025-02-19 10:00:00,466.99,467.5,463.24,464.12,37690.0,466.99,467.5,463.24,464.12,37690.0
2025-02-19 10:30:00,463.94,465.4,463.31,464.1,50730.0,463.94,465.4,463.31,464.1,50730.0
2025-02-19 11:00:00,464.49,464.5,463.1,463.51,23081.0,464.49,464.5,463.1,463.51,23081.0
2025-02-19 11:30:00,463.45,464.96,463.04,464.44,21699.0,463.45,464.96,463.04,464.44,21699.0
2025-02-19 12:00:00,463.94,465.27,463.65,464.91,18262.0,463.94,465.27,463.65,464.91,18262.0
2025-02-19 12:30:00,465.21,465.93,464.67,464.68,8816.0,465.21,465.93,464.67,464.68,8816.0
2025-02-19 13:00:00,464.84,464.97,463.89,464.51,13485.0,464.84,464.97,463.89,464.51,13485.0
2025-02-19 13:30:00,464.54,466.76,464.4,466.69,23332.0,464.54,466.76,464.4,466.69,23332.0
2025-02-19 14:00:00,466.2,466.7,465.17,465.34,31503.0,466.2,466.7,465.17,465.34,31503.0
2025-02-19 14:30:00,465.31,465.63,464.95,465.31,23672.0,465.31,465.63,464.95,465.31,23672.0
2025-02-19 15:00:00,465.41,469.54,464.86,469.21,241705.0,465.41,469.54,464.86,469.21,241705.0
2025-02-19 15:30:00,469.37,472.12,469.18,471.89,114816.0,469.37,472.12,469.18,471.89,114816.0
2025-02-20 09:30:00,474.01,476.29,473.48,476.18,60584.0,474.01,476.29,473.48,476.18,60584.0
2025-02-20 10:00:00,476.14,477.59,475.0,475.93,58627.0,476.14,477.59,475.0,475.93,58627.0
2025-02-20 10:30:00,475.93,476.37,474.23,476.02,50164.0,475.93,476.37,474.23,476.02,50164.0
2025-02-20 11:00:00,475.78,477.34,475.57,477.17,27175.0,475.78,477.34,475.57,477.17,27175.0
2025-02-20 11:30:00,477.17,477.33,475.25,475.67,96442.0,477.17,477.33,475.25,475.67,96442.0
2025-02-20 12:00:00,475.55,475.73,472.8,473.44,58263.0,475.55,475.73,472.8,473.44,58263.0
2025-02-20 12:30:00,473.87,477.18,473.71,477.0,24265.0,473.87,477.18,473.71,477.0,24265.0
2025-02-20 13:00:00,476.96,480.0,476.75,479.99,55092.0,476.96,480.0,476.75,479.99,55092.0
2025-02-20 13:30:00,480.15,481.16,479.5,481.16,43252.0,480.15,481.16,479.5,481.16,43252.0
2025-02-20 14:00:00,481.12,481.18,478.62,479.41,103360.0,481.12,481.18,478.62,479.41,103360.0
2025-02-20 14:30:00,479.28,479.58,478.41,479.0,36118.0,479.28,479.58,478.41,479.0,36118.0
2025-02-20 15:00:00,479.0,479.87,478.46,479.2,32606.0,479.0,479.87,478.46,479.2,32606.0
2025-02-20 15:30:00,479.2,481.03,478.92,480.43,118459.0,479.2,481.03,478.92,480.43,118459.0
2025-02-21 09:30:00,481.36,486.25,480.96,481.4,84875.0,481.36,486.25,480.96,481.4,84875.0
2025-02-21 10:00:00,480.4,481.65,479.69,480.56,32438.0,480.4,481.65,479.69,480.56,32438.0
2025-02-21 10:30:00,480.61,482.83,479.94,482.16,33033.0,480.61,482.83,479.94,482.16,33033.0
2025-02-21 11:00:00,481.97,484.78,481.5,484.25,30824.0,481.97,484.78,481.5,484.25,30824.0
2025-02-21 11:30:00,484.0,485.54,483.59,485.04,35596.0,484.0,485.54,483.59,485.04,35596.0
2025-02-21 12:00:00,485.37,485.98,484.23,484.24,37128.0,485.37,485.98,484.23,484.24,37128.0
2025-02-21 12:30:00,484.44,486.22,484.22,484.87,22999.0,484.44,486.22,484.22,484.87,22999.0
2025-02-21 13:00:00,484.64,485.36,483.71,483.84,40982.0,484.64,485.36,483.71,483.84,40982.0
2025-02-21 13:30:00,483.88,485.64,483.62,485.35,24323.0,483.88,485.64,483.62,485.35,24323.0
2025-02-21 14:00:00,485.35,486.0,484.39,485.13,33389.0,485.35,486.0,484.39,485.13,33389.0
2025-02-21 14:30:00,485.35,487.38,484.97,486.98,37537.0,485.35,487.38,484.97,486.98,37537.0
2025-02-21 15:00:00,486.68,486.78,483.65,484.88,29026.0,486.68,486.78,483.65,484.88,29026.0
2025-02-21 15:30:00,484.47,486.16,483.23,484.64,161752.0,484.47,486.16,483.23,484.64,161752.0
2025-02-24 09:30:00,482.84,485.56,479.05,485.56,57669.0,482.84,485.56,479.05,485.56,57669.0
2025-02-24 10:00:00,485.21,487.5,483.88,485.16,47008.0,485.21,487.5,483.88,485.16,47008.0
2025-02-24 10:30:00,484.5,484.5,481.45,483.85,38661.0,484.5,484.5,481.45,483.85,38661.0
2025-02-24 11:00:00,483.46,483.6,479.26,479.5,39552.0,483.46,483.6,479.26,479.5,39552.0
2025-02-24 11:30:00,479.69,483.99,479.55,482.72,68442.0,479.69,483.99,479.55,482.72,68442.0
2025-02-24 12:00:00,482.94,483.89,482.02,482.29,12894.0,482.94,483.89,482.02,482.29,12894.0
2025-02-24 12:30:00,482.29,483.73,480.95,480.95,18159.0,482.29,483.73,480.95,480.95,18159.0
2025-02-24 13:00:00,481.13,482.02,480.29,481.74,18937.0,481.13,482.02,480.29,481.74,18937.0
2025-02-24 13:30:00,481.71,482.57,480.96,481.21,26317.0,481.71,482.57,480.96,481.21,26317.0
2025-02-24 14:00:00,481.09,482.08,481.08,481.64,18203.0,481.09,482.08,481.08,481.64,18203.0
2025-02-24 14:30:00,481.31,482.97,481.31,482.93,18275.0,481.31,482.97,481.31,482.93,18275.0
2025-02-24 15:00:00,483.05,483.87,482.41,482.49,19827.0,483.05,483.87,482.41,482.49,19827.0
2025-02-24 15:30:00,482.33,483.15,481.23,481.67,76168.0,482.33,483.15,481.23,481.67,76168.0
2025-02-25 09:30:00,480.95,486.14,476.73,482.4,77935.0,480.95,486.14,476.73,482.4,77935.0
2025-02-25 10:00:00,483.18,486.08,482.96,483.64,57700.0,483.18,486.08,482.96,483.64,57700.0
2025-02-25 10:30:00,483.46,484.55,482.1,482.31,54187.0,483.46,484.55,482.1,482.31,54187.0
2025-02-25 11:00:00,482.41,482.82,479.14,479.94,39614.0,482.41,482.82,479.14,479.94,39614.0
2025-02-25 11:30:00,479.8,479.8,477.05,479.56,29969.0,479.8,479.8,477.05,479.56,29969.0
2025-02-25 12:00:00,479.24,481.29,479.07,480.19,16311.0,479.24,481.29,479.07,480.19,16311.0
2025-02-25 12:30:00,480.51,481.47,480.01,480.18,13662.0,480.51,481.47,480.01,480.18,13662.0
2025-02-25 13:00:00,480.62,481.23,477.0,477.45,30247.0,480.62,481.23,477.0,477.45,30247.0
2025-02-25 13:30:00,477.5,479.21,477.33,478.2,28829.0,477.5,479.21,477.33,478.2,28829.0
2025-02-25 14:00:00,478.05,478.27,476.26,477.04,20137.0,478.05,478.27,476.26,477.04,20137.0
2025-02-25 14:30:00,477.13,480.24,476.74,479.96,24203.0,477.13,480.24,476.74,479.96,24203.0
2025-02-25 15:00:00,480.19,480.77,479.41,480.24,26503.0,480.19,480.77,479.41,480.24,26503.0
2025-02-25 15:30:00,480.27,481.23,479.43,480.35,75597.0,480.27,481.23,479.43,480.35,75597.0
2025-02-26 09:30:00,479.93,480.99,474.24,478.59,47134.0,479.93,480.99,474.24,478.59,47134.0
2025-02-26 10:00:00,478.64,482.89,477.98,482.06,19611.0,478.64,482.89,477.98,482.06,19611.0
2025-02-26 10:30:00,482.21,483.88,482.05,483.63,15366.0,482.21,483.88,482.05,483.63,15366.0
2025-02-26 11:00:00,483.63,484.98,482.7,482.84,15085.0,483.63,484.98,482.7,482.84,15085.0
2025-02-26 11:30:00,483.04,483.92,482.0,482.08,9762.0,483.04,483.92,482.0,482.08,9762.0
2025-02-26 12:00:00,482.05,484.22,482.04,483.42,14325.0,482.05,484.22,482.04,483.42,14325.0
2025-02-26 12:30:00,483.94,483.96,480.0,480.43,10984.0,483.94,483.96,480.0,480.43,10984.0
2025-02-26 13:00:00,480.4,481.27,480.21,480.99,11426.0,480.4,481.27,480.21,480.99,11426.0
2025-02-26 13:30:00,480.6,481.4,479.17,479.67,9618.0,480.6,481.4,479.17,479.67,9618.0
2025-02-26 14:00:00,479.74,481.45,479.52,480.64,12376.0,479.74,481.45,479.52,480.64,12376.0
2025-02-26 14:30:00,480.72,481.77,480.0,480.19,19297.0,480.72,481.77,480.0,480.19,19297.0
2025-02-26 15:00:00,480.37,480.59,478.64,478.65,15899.0,480.37,480.59,478.64,478.65,15899.0
2025-02-26 15:30:00,478.64,480.57,478.64,478.98,40267.0,478.64,480.57,478.64,478.98,40267.0
2025-02-27 09:30:00,475.34,486.07,475.34,485.68,75047.0,475.34,486.07,475.34,485.68,75047.0
2025-02-27 10:00:00,485.45,486.0,482.92,484.57,28055.0,485.45,486.0,482.92,484.57,28055.0
2025-02-27 10:30:00,484.31,485.16,482.42,483.99,26172.0,484.31,485.16,482.42,483.99,26172.0
2025-02-27 11:00:00,483.64,484.36,482.13,482.17,21252.0,483.64,484.36,482.13,482.17,21252.0
2025-02-27 11:30:00,482.69,483.26,480.71,480.75,9863.0,482.69,483.26,480.71,480.75,9863.0
2025-02-27 12:00:00,480.9,481.84,480.16,481.84,8691.0,480.9,481.84,480.16,481.84,8691.0
2025-02-27 12:30:00,482.07,482.25,480.79,481.22,11182.0,482.07,482.25,480.79,481.22,11182.0
2025-02-27 13:00:00,480.81,481.31,479.63,480.39,19828.0,480.81,481.31,479.63,480.39,19828.0
2025-02-27 13:30:00,480.32,481.49,480.16,480.48,22088.0,480.32,481.49,480.16,480.48,22088.0
2025-02-27 14:00:00,480.64,481.1,478.62,478.62,21644.0,480.64,481.1,478.62,478.62,21644.0
2025-02-27 14:30:00,478.52,478.73,476.79,477.53,18557.0,478.52,478.73,476.79,477.53,18557.0
2025-02-27 15:00:00,477.16,477.16,474.7,474.85,20580.0,477.16,477.16,474.7,474.85,20580.0
2025-02-27 15:30:00,474.94,475.42,473.51,474.49,60861.0,474.94,475.42,473.51,474.49,60861.0
2025-02-28 09:30:00,479.96,484.98,474.28,476.3,68438.0,479.96,484.98,474.28,476.3,68438.0
2025-02-28 10:00:00,476.18,479.0,474.01,475.13,39514.0,476.18,479.0,474.01,475.13,39514.0
2025-02-28 10:30:00,475.11,476.14,474.26,475.51,20847.0,475.11,476.14,474.26,475.51,20847.0
2025-02-28 11:00:00,475.46,476.38,474.97,475.73,16030.0,475.46,476.38,474.97,475.73,16030.0
2025-02-28 11:30:00,475.85,479.32,475.84,478.99,21814.0,475.85,479.32,475.84,478.99,21814.0
2025-02-28 12:00:00,478.99,479.53,477.75,478.5,33945.0,478.99,479.53,477.75,478.5,33945.0
2025-02-28 12:30:00,478.5,479.13,477.2,477.74,32073.0,478.5,479.13,477.2,477.74,32073.0
2025-02-28 13:00:00,477.54,477.8,474.73,476.52,42181.0,477.54,477.8,474.73,476.52,42181.0
2025-02-28 13:30:00,476.77,478.22,476.49,476.57,22075.0,476.77,478.22,476.49,476.57,22075.0
2025-02-28 14:00:00,477.03,477.45,476.15,476.52,16407.0,477.03,477.45,476.15,476.52,16407.0
2025-02-28 14:30:00,476.82,479.31,476.63,478.73,21596.0,476.82,479.31,476.63,478.73,21596.0
2025-02-28 15:00:00,479.04,479.62,477.7,479.44,32535.0,479.04,479.62,477.7,479.44,32535.0
2025-02-28 15:30:00,479.35,482.43,478.1,479.89,276099.0,479.35,482.43,478.1,479.89,276099.0
2025-03-03 09:30:00,477.82,487.14,477.73,483.97,81395.0,477.82,487.14,477.73,483.97,81395.0
2025-03-03 10:00:00,483.94,485.47,482.65,484.46,49309.0,483.94,485.47,482.65,484.46,49309.0
2025-03-03 10:30:00,484.31,485.01,483.35,483.44,23053.0,484.31,485.01,483.35,483.44,23053.0
2025-03-03 11:00:00,483.74,487.38,482.53,485.94,41982.0,483.74,487.38,482.53,485.94,41982.0
2025-03-03 11:30:00,485.82,487.75,485.23,487.27,27057.0,485.82,487.75,485.23,487.27,27057.0
2025-03-03 12:00:00,487.49,489.11,486.5,487.97,18186.0,487.49,489.11,486.5,487.97,18186.0
2025-03-03 12:30:00,487.93,490.09,487.7,489.74,26326.0,487.93,490.09,487.7,489.74,26326.0
2025-03-03 13:00:00,489.48,490.2,487.97,490.2,29625.0,489.48,490.2,487.97,490.2,29625.0
2025-03-03 13:30:00,490.04,490.65,488.75,489.11,37350.0,490.04,490.65,488.75,489.11,37350.0
2025-03-03 14:00:00,489.25,489.95,488.88,489.09,40065.0,489.25,489.95,488.88,489.09,40065.0
2025-03-03 14:30:00,488.97,490.61,486.08,486.12,35849.0,488.97,490.61,486.08,486.12,35849.0
2025-03-03 15:00:00,485.74,486.02,483.54,483.8,35230.0,485.74,486.02,483.54,483.8,35230.0
2025-03-03 15:30:00,483.92,484.65,481.74,483.45,62924.0,483.92,484.65,481.74,483.45,62924.0
2025-03-04 09:30:00,485.49,489.38,480.11,488.1,117530.0,485.49,489.38,480.11,488.1,117530.0
2025-03-04 10:00:00,486.81,490.7,485.16,486.12,41168.0,486.81,490.7,485.16,486.12,41168.0
2025-03-04 10:30:00,486.15,486.15,481.04,481.86,40473.0,486.15,486.15,481.04,481.86,40473.0
2025-03-04 11:00:00,481.86,483.47,480.5,482.45,33938.0,481.86,483.47,480.5,482.45,33938.0
2025-03-04 11:30:00,483.38,485.86,482.89,485.03,18939.0,483.38,485.86,482.89,485.03,18939.0
2025-03-04 12:00:00,484.97,486.98,484.0,485.85,24586.0,484.97,486.98,484.0,485.85,24586.0
2025-03-04 12:30:00,485.78,486.58,483.69,483.76,12443.0,485.78,486.58,483.69,483.76,12443.0
2025-03-04 13:00:00,484.12,486.36,483.76,485.32,19358.0,484.12,486.36,483.76,485.32,19358.0
2025-03-04 13:30:00,485.51,486.78,484.86,486.37,18930.0,485.51,486.78,484.86,486.37,18930.0
2025-03-04 14:00:00,486.37,488.21,485.99,486.81,22578.0,486.37,488.21,485.99,486.81,22578.0
2025-03-04 14:30:00,486.71,487.69,486.04,487.64,15158.0,486.71,487.69,486.04,487.64,15158.0
2025-03-04 15:00:00,487.63,488.33,486.04,487.6,33466.0,487.63,488.33,486.04,487.6,33466.0
2025-03-04 15:30:00,487.86,487.97,484.34,486.22,86788.0,487.86,487.97,484.34,486.22,86788.0
2025-03-05 09:30:00,485.25,490.0,483.54,489.16,44375.0,485.25,490.0,483.54,489.16,44375.0
2025-03-05 10:00:00,489.33,493.19,488.88,489.71,35669.0,489.33,493.19,488.88,489.71,35669.0
2025-03-05 10:30:00,489.24,491.97,488.1,491.26,22344.0,489.24,491.97,488.1,491.26,22344.0
2025-03-05 11:00:00,491.29,491.29,488.87,489.48,21271.0,491.29,491.29,488.87,489.48,21271.0
2025-03-05 11:30:00,489.36,489.36,486.68,488.05,16418.0,489.36,489.36,486.68,488.05,16418.0
2025-03-05 12:00:00,487.85,489.24,487.42,488.65,15536.0,487.85,489.24,487.42,488.65,15536.0
2025-03-05 12:30:00,489.33,489.67,487.6,488.65,26438.0,489.33,489.67,487.6,488.65,26438.0
2025-03-05 13:00:00,488.97,490.53,488.14,489.38,16583.0,488.97,490.53,488.14,489.38,16583.0
2025-03-05 13:30:00,490.0,492.09,488.57,491.35,21392.0,490.0,492.09,488.57,491.35,21392.0
2025-03-05 14:00:00,491.35,495.54,491.35,493.48,45344.0,491.35,495.54,491.35,493.48,45344.0
2025-03-05 14:30:00,493.46,494.33,491.76,491.76,15762.0,493.46,494.33,491.76,491.76,15762.0
2025-03-05 15:00:00,491.9,493.68,491.33,493.37,22542.0,491.9,493.68,491.33,493.37,22542.0
2025-03-05 15:30:00,493.46,493.46,491.07,491.83,83262.0,493.46,493.46,491.07,491.83,83262.0
2025-03-06 09:30:00,490.15,491.62,487.75,488.1,36752.0,490.15,491.62,487.75,488.1,36752.0
2025-03-06 10:00:00,488.1,491.27,486.43,487.32,24226.0,488.1,491.27,486.43,487.32,24226.0
2025-03-06 10:30:00,487.91,488.81,487.33,488.18,31080.0,487.91,488.81,487.33,488.18,31080.0
2025-03-06 11:00:00,488.18,490.45,487.68,489.04,20305.0,488.18,490.45,487.68,489.04,20305.0
2025-03-06 11:30:00,489.16,489.78,486.71,487.4,20635.0,489.16,489.78,486.71,487.4,20635.0
2025-03-06 12:00:00,487.18,487.37,484.56,485.58,56689.0,487.18,487.37,484.56,485.58,56689.0
2025-03-06 12:30:00,485.5,485.71,479.78,484.17,72223.0,485.5,485.71,479.78,484.17,72223.0
2025-03-06 13:00:00,483.9,485.58,483.49,483.83,16595.0,483.9,485.58,483.49,483.83,16595.0
2025-03-06 13:30:00,483.51,484.75,482.96,484.46,14476.0,483.51,484.75,482.96,484.46,14476.0
2025-03-06 14:00:00,484.45,485.96,484.14,485.96,23555.0,484.45,485.96,484.14,485.96,23555.0
2025-03-06 14:30:00,485.94,487.16,484.22,484.62,27037.0,485.94,487.16,484.22,484.62,27037.0
2025-03-06 15:00:00,484.56,486.43,484.34,486.32,50013.0,484.56,486.43,484.34,486.32,50013.0
2025-03-06 15:30:00,486.56,487.98,485.04,485.82,153307.0,486.56,487.98,485.04,485.82,153307.0
2025-03-07 09:30:00,485.71,489.6,482.82,485.32,54300.0,485.71,489.6,482.82,485.32,54300.0
2025-03-07 10:00:00,485.32,487.99,485.32,487.59,40165.0,485.32,487.99,485.32,487.59,40165.0
2025-03-07 10:30:00,487.59,489.94,486.67,488.74,60248.0,487.59,489.94,486.67,488.74,60248.0
2025-03-07 11:00:00,488.82,490.04,486.98,488.76,33965.0,488.82,490.04,486.98,488.76,33965.0
2025-03-07 11:30:00,488.81,491.11,487.11,490.76,32799.0,488.81,491.11,487.11,490.76,32799.0
2025-03-07 12:00:00,490.72,490.9,487.0,487.75,25528.0,490.72,490.9,487.0,487.75,25528.0
2025-03-07 12:30:00,487.77,489.93,487.66,488.95,16738.0,487.77,489.93,487.66,488.95,16738.0
2025-03-07 13:00:00,488.95,491.98,488.91,491.19,24338.0,488.95,491.98,488.91,491.19,24338.0
2025-03-07 13:30:00,491.14,491.4,490.0,490.97,36544.0,491.14,491.4,490.0,490.97,36544.0
2025-03-07 14:00:00,490.97,492.34,490.15,491.01,12855.0,490.97,492.34,490.15,491.01,12855.0
2025-03-07 14:30:00,490.9,491.79,489.43,490.02,10863.0,490.9,491.79,489.43,490.02,10863.0
2025-03-07 15:00:00,489.76,490.78,488.89,490.37,15394.0,489.76,490.78,488.89,490.37,15394.0
2025-03-07 15:30:00,490.41,490.41,488.12,488.15,95772.0,490.41,490.41,488.12,488.15,95772.0
2025-03-10 09:30:00,483.39,492.0,480.38,490.4,69252.0,483.39,492.0,480.38,490.4,69252.0
2025-03-10 10:00:00,489.88,498.0,489.45,495.55,54321.0,489.88,498.0,489.45,495.55,54321.0
2025-03-10 10:30:00,495.01,499.9,493.8,499.44,66839.0,495.01,499.9,493.8,499.44,66839.0
2025-03-10 11:00:00,499.43,501.92,498.32,499.6,77991.0,499.43,501.92,498.32,499.6,77991.0
2025-03-10 11:30:00,499.63,499.63,496.5,498.52,32733.0,499.63,499.63,496.5,498.52,32733.0
2025-03-10 12:00:00,498.96,500.55,498.23,500.39,28987.0,498.96,500.55,498.23,500.39,28987.0
2025-03-10 12:30:00,500.36,502.9,500.14,502.08,31593.0,500.36,502.9,500.14,502.08,31593.0
2025-03-10 13:00:00,502.05,503.04,500.04,502.36,30420.0,502.05,503.04,500.04,502.36,30420.0
2025-03-10 13:30:00,502.55,503.89,501.82,502.88,29309.0,502.55,503.89,501.82,502.88,29309.0
2025-03-10 14:00:00,502.95,503.72,501.26,501.5,44340.0,502.95,503.72,501.26,501.5,44340.0
2025-03-10 14:30:00,501.41,502.53,499.61,500.19,48855.0,501.41,502.53,499.61,500.19,48855.0
2025-03-10 15:00:00,499.93,502.37,497.33,500.9,55376.0,499.93,502.37,497.33,500.9,55376.0
2025-03-10 15:30:00,501.11,502.33,499.36,500.15,93367.0,501.11,502.33,499.36,500.15,93367.0
2025-03-11 09:30:00,496.86,497.5,482.0,485.69,92676.0,496.86,497.5,482.0,485.69,92676.0
2025-03-11 10:00:00,484.02,486.04,480.28,483.21,45111.0,484.02,486.04,480.28,483.21,45111.0
2025-03-11 10:30:00,483.4,486.82,483.4,483.59,45130.0,483.4,486.82,483.4,483.59,45130.0
2025-03-11 11:00:00,484.1,488.52,483.37,485.22,44768.0,484.1,488.52,483.37,485.22,44768.0
2025-03-11 11:30:00,484.98,487.55,484.41,484.41,14589.0,484.98,487.55,484.41,484.41,14589.0
2025-03-11 12:00:00,484.36,484.98,481.66,484.48,16984.0,484.36,484.98,481.66,484.48,16984.0
2025-03-11 12:30:00,484.55,484.58,481.58,482.35,13859.0,484.55,484.58,481.58,482.35,13859.0
2025-03-11 13:00:00,482.43,483.39,481.31,482.82,14813.0,482.43,483.39,481.31,482.82,14813.0
2025-03-11 13:30:00,482.61,484.51,480.93,484.02,26564.0,482.61,484.51,480.93,484.02,26564.0
2025-03-11 14:00:00,484.42,486.8,484.37,486.43,20001.0,484.42,486.8,484.37,486.43,20001.0
2025-03-11 14:30:00,486.47,490.97,485.68,490.31,35029.0,486.47,490.97,485.68,490.31,35029.0
2025-03-11 15:00:00,490.05,491.0,488.71,490.01,49566.0,490.05,491.0,488.71,490.01,49566.0
2025-03-11 15:30:00,489.99,491.51,488.0,488.11,74458.0,489.99,491.51,488.0,488.11,74458.0
2025-03-12 09:30:00,484.62,489.03,483.09,487.09,58347.0,484.62,489.03,483.09,487.09,58347.0
2025-03-12 10:00:00,487.0,494.36,487.0,494.18,35075.0,487.0,494.36,487.0,494.18,35075.0
2025-03-12 10:30:00,494.22,494.24,488.69,489.19,54147.0,494.22,494.24,488.69,489.19,54147.0
2025-03-12 11:00:00,489.19,492.47,489.19,491.85,33204.0,489.19,492.47,489.19,491.85,33204.0
2025-03-12 11:30:00,491.85,493.79,490.79,493.44,25776.0,491.85,493.79,490.79,493.44,25776.0
2025-03-12 12:00:00,493.21,494.6,491.93,494.14,35914.0,493.21,494.6,491.93,494.14,35914.0
2025-03-12 12:30:00,494.14,495.55,492.23,492.38,21165.0,494.14,495.55,492.23,492.38,21165.0
2025-03-12 13:00:00,491.94,496.17,491.89,496.17,24828.0,491.94,496.17,491.89,496.17,24828.0
2025-03-12 13:30:00,495.93,496.19,493.55,493.55,46833.0,495.93,496.19,493.55,493.55,46833.0
2025-03-12 14:00:00,493.49,494.48,492.81,493.66,29460.0,493.49,494.48,492.81,493.66,29460.0
2025-03-12 14:30:00,493.66,496.1,493.66,495.86,20408.0,493.66,496.1,493.66,495.86,20408.0
2025-03-12 15:00:00,495.69,496.64,494.65,495.39,31501.0,495.69,496.64,494.65,495.39,31501.0
2025-03-12 15:30:00,495.62,496.16,493.94,495.41,99118.0,495.62,496.16,493.94,495.41,99118.0
2025-03-13 09:30:00,493.66,512.75,488.0,503.43,176332.0,493.66,512.75,488.0,503.43,176332.0
2025-03-13 10:00:00,503.33,505.62,500.21,501.21,82629.0,503.33,505.62,500.21,501.21,82629.0
2025-03-13 10:30:00,501.72,504.32,501.46,502.0,56470.0,501.72,504.32,501.46,502.0,56470.0
2025-03-13 11:00:00,502.33,503.42,500.33,501.27,51696.0,502.33,503.42,500.33,501.27,51696.0
2025-03-13 11:30:00,501.01,502.31,498.02,502.21,30687.0,501.01,502.31,498.02,502.21,30687.0
2025-03-13 12:00:00,502.04,503.58,500.76,503.3,27379.0,502.04,503.58,500.76,503.3,27379.0
2025-03-13 12:30:00,503.37,504.61,500.8,501.04,39257.0,503.37,504.61,500.8,501.04,39257.0
2025-03-13 13:00:00,501.09,501.88,500.75,501.63,26715.0,501.09,501.88,500.75,501.63,26715.0
2025-03-13 13:30:00,501.26,501.47,499.71,500.25,17720.0,501.26,501.47,499.71,500.25,17720.0
2025-03-13 14:00:00,500.21,502.59,500.21,501.93,14421.0,500.21,502.59,500.21,501.93,14421.0
2025-03-13 14:30:00,502.09,504.01,501.8,502.93,17784.0,502.09,504.01,501.8,502.93,17784.0
2025-03-13 15:00:00,502.98,504.85,502.78,504.84,42968.0,502.98,504.85,502.78,504.84,42968.0
2025-03-13 15:30:00,504.85,507.21,502.52,502.93,148186.0,504.85,507.21,502.52,502.93,148186.0
2025-03-14 09:30:00,506.15,519.68,506.15,510.0,140604.0,506.15,519.68,506.15,510.0,140604.0
2025-03-14 10:00:00,508.78,512.6,507.23,509.16,55682.0,508.78,512.6,507.23,509.16,55682.0
2025-03-14 10:30:00,508.68,510.01,507.51,509.19,21818.0,508.68,510.01,507.51,509.19,21818.0
2025-03-14 11:00:00,509.43,511.85,508.85,510.04,37629.0,509.43,511.85,508.85,510.04,37629.0
2025-03-14 11:30:00,510.14,511.16,507.93,509.55,16374.0,510.14,511.16,507.93,509.55,16374.0
2025-03-14 12:00:00,509.61,509.74,505.24,506.06,22700.0,509.61,509.74,505.24,506.06,22700.0
2025-03-14 12:30:00,505.7,505.82,503.89,504.63,36259.0,505.7,505.82,503.89,504.63,36259.0
2025-03-14 13:00:00,504.4,505.71,503.3,503.5,15068.0,504.4,505.71,503.3,503.5,15068.0
2025-03-14 13:30:00,503.96,504.51,503.0,503.24,24895.0,503.96,504.51,503.0,503.24,24895.0
2025-03-14 14:00:00,503.42,505.23,503.21,504.37,18189.0,503.42,505.23,503.21,504.37,18189.0
2025-03-14 14:30:00,504.6,506.17,504.25,504.6,20950.0,504.6,506.17,504.25,504.6,20950.0
2025-03-14 15:00:00,504.14,506.66,503.98,504.18,22584.0,504.14,506.66,503.98,504.18,22584.0
2025-03-14 15:30:00,504.04,505.68,502.26,504.5,92709.0,504.04,505.68,502.26,504.5,92709.0
2025-03-17 09:30:00,505.2,511.73,504.0,509.15,75786.0,505.2,511.73,504.0,509.15,75786.0
2025-03-17 10:00:00,510.0,512.09,508.0,510.69,27774.0,510.0,512.09,508.0,510.69,27774.0
2025-03-17 10:30:00,511.17,512.77,509.9,510.54,30934.0,511.17,512.77,509.9,510.54,30934.0
2025-03-17 11:00:00,510.54,511.13,507.58,507.58,19583.0,510.54,511.13,507.58,507.58,19583.0
2025-03-17 11:30:00,507.86,509.89,506.84,509.56,12844.0,507.86,509.89,506.84,509.56,12844.0
2025-03-17 12:00:00,509.35,511.68,509.35,511.68,11513.0,509.35,511.68,509.35,511.68,11513.0
2025-03-17 12:30:00,511.42,513.5,510.76,513.44,16324.0,511.42,513.5,510.76,513.44,16324.0
2025-03-17 13:00:00,513.41,513.41,511.98,512.96,17038.0,513.41,513.41,511.98,512.96,17038.0
2025-03-17 13:30:00,513.33,516.28,513.33,515.73,27404.0,513.33,516.28,513.33,515.73,27404.0
2025-03-17 14:00:00,515.66,517.2,515.49,516.32,15831.0,515.66,517.2,515.49,516.32,15831.0
2025-03-17 14:30:00,515.95,516.69,515.28,515.58,23573.0,515.95,516.69,515.28,515.58,23573.0
2025-03-17 15:00:00,515.41,515.91,514.81,515.65,17360.0,515.41,515.91,514.81,515.65,17360.0
2025-03-17 15:30:00,515.65,515.95,513.27,513.69,93636.0,515.65,515.95,513.27,513.69,93636.0
2025-03-18 09:30:00,513.08,514.61,508.52,511.74,41986.0,513.08,514.61,508.52,511.74,41986.0
2025-03-18 10:00:00,511.48,514.94,511.46,513.95,50655.0,511.48,514.94,511.46,513.95,50655.0
2025-03-18 10:30:00,513.66,514.34,512.0,514.15,39184.0,513.66,514.34,512.0,514.15,39184.0
2025-03-18 11:00:00,514.15,516.04,513.05,515.8,24204.0,514.15,516.04,513.05,515.8,24204.0
2025-03-18 11:30:00,515.8,515.8,513.98,514.14,46028.0,515.8,515.8,513.98,514.14,46028.0
2025-03-18 12:00:00,514.13,514.79,513.46,514.39,54846.0,514.13,514.79,513.46,514.39,54846.0
2025-03-18 12:30:00,514.37,514.75,513.25,513.72,14806.0,514.37,514.75,513.25,513.72,14806.0
2025-03-18 13:00:00,513.99,514.75,513.65,514.15,14652.0,513.99,514.75,513.65,514.15,14652.0
2025-03-18 13:30:00,514.22,515.18,514.04,514.34,8808.0,514.22,515.18,514.04,514.34,8808.0
2025-03-18 14:00:00,514.59,516.03,514.08,515.64,14625.0,514.59,516.03,514.08,515.64,14625.0
2025-03-18 14:30:00,515.67,516.5,514.38,514.38,22268.0,515.67,516.5,514.38,514.38,22268.0
2025-03-18 15:00:00,514.38,515.49,514.01,514.84,18106.0,514.38,515.49,514.01,514.84,18106.0
2025-03-18 15:30:00,514.74,516.25,511.78,512.35,110385.0,514.74,516.25,511.78,512.35,110385.0
2025-03-19 09:30:00,512.01,513.77,505.3,508.9,43279.0,512.01,513.77,505.3,508.9,43279.0
2025-03-19 10:00:00,508.41,509.49,505.82,507.25,47916.0,508.41,509.49,505.82,507.25,47916.0
2025-03-19 10:30:00,507.45,508.49,505.31,508.49,57966.0,507.45,508.49,505.31,508.49,57966.0
2025-03-19 11:00:00,507.97,508.49,505.25,505.94,30388.0,507.97,508.49,505.25,505.94,30388.0
2025-03-19 11:30:00,505.94,507.11,505.0,506.68,30499.0,505.94,507.11,505.0,506.68,30499.0
2025-03-19 12:00:00,506.67,509.65,506.65,508.67,25651.0,506.67,509.65,506.65,508.67,25651.0
2025-03-19 12:30:00,508.61,508.89,506.58,507.29,16605.0,508.61,508.89,506.58,507.29,16605.0
2025-03-19 13:00:00,507.39,508.24,506.89,508.24,10342.0,507.39,508.24,506.89,508.24,10342.0
2025-03-19 13:30:00,507.89,509.07,507.41,507.78,10221.0,507.89,509.07,507.41,507.78,10221.0
2025-03-19 14:00:00,508.34,509.62,507.94,509.35,15425.0,508.34,509.62,507.94,509.35,15425.0
2025-03-19 14:30:00,509.46,513.28,509.46,512.72,24869.0,509.46,513.28,509.46,512.72,24869.0
2025-03-19 15:00:00,512.65,514.45,512.32,513.83,23047.0,512.65,514.45,512.32,513.83,23047.0
2025-03-19 15:30:00,513.68,514.82,511.99,512.32,94836.0,513.68,514.82,511.99,512.32,94836.0
2025-03-20 09:30:00,510.06,513.69,507.86,512.53,33844.0,510.06,513.69,507.86,512.53,33844.0
2025-03-20 10:00:00,512.58,515.0,512.5,513.42,36423.0,512.58,515.0,512.5,513.42,36423.0
2025-03-20 10:30:00,513.12,515.67,509.48,509.86,50914.0,513.12,515.67,509.48,509.86,50914.0
2025-03-20 11:00:00,509.87,510.5,507.73,507.92,14277.0,509.87,510.5,507.73,507.92,14277.0
2025-03-20 11:30:00,508.13,511.26,507.55,510.22,14598.0,508.13,511.26,507.55,510.22,14598.0
2025-03-20 12:00:00,510.19,511.05,508.56,508.56,8875.0,510.19,511.05,508.56,508.56,8875.0
2025-03-20 12:30:00,508.65,510.15,507.14,508.32,23984.0,508.65,510.15,507.14,508.32,23984.0
2025-03-20 13:00:00,507.98,508.59,505.99,506.31,20655.0,507.98,508.59,505.99,506.31,20655.0
2025-03-20 13:30:00,506.31,507.78,505.49,506.53,17035.0,506.31,507.78,505.49,506.53,17035.0
2025-03-20 14:00:00,506.74,508.6,506.52,508.35,15571.0,506.74,508.6,506.52,508.35,15571.0
2025-03-20 14:30:00,507.88,510.93,507.64,509.54,40120.0,507.88,510.93,507.64,509.54,40120.0
2025-03-20 15:00:00,509.4,510.68,508.48,509.64,54805.0,509.4,510.68,508.48,509.64,54805.0
2025-03-20 15:30:00,509.47,513.12,508.94,510.18,72531.0,509.47,513.12,508.94,510.18,72531.0
2025-03-21 09:30:00,505.07,510.08,502.99,506.04,246359.0,505.07,510.08,502.99,506.04,246359.0
2025-03-21 10:00:00,506.11,506.47,504.34,505.01,27595.0,506.11,506.47,504.34,505.01,27595.0
2025-03-21 10:30:00,504.81,506.33,504.65,505.67,22996.0,504.81,506.33,504.65,505.67,22996.0
2025-03-21 11:00:00,505.67,505.89,503.1,503.52,16063.0,505.67,505.89,503.1,503.52,16063.0
2025-03-21 11:30:00,503.73,505.55,503.2,504.06,12112.0,503.73,505.55,503.2,504.06,12112.0
2025-03-21 12:00:00,504.26,506.73,503.49,506.06,53694.0,504.26,506.73,503.49,506.06,53694.0
2025-03-21 12:30:00,506.06,507.41,505.43,507.4,22365.0,506.06,507.41,505.43,507.4,22365.0
2025-03-21 13:00:00,506.9,506.9,504.19,504.62,13936.0,506.9,506.9,504.19,504.62,13936.0
2025-03-21 13:30:00,504.82,506.7,504.42,506.01,16426.0,504.82,506.7,504.42,506.01,16426.0
2025-03-21 14:00:00,505.68,506.29,504.48,504.48,24765.0,505.68,506.29,504.48,504.48,24765.0
2025-03-21 14:30:00,504.74,505.78,504.48,505.05,10933.0,504.74,505.78,504.48,505.05,10933.0
2025-03-21 15:00:00,505.11,505.36,503.56,505.27,35339.0,505.11,505.36,503.56,505.27,35339.0
2025-03-21 15:30:00,504.99,505.28,501.07,503.26,192777.0,504.99,505.28,501.07,503.26,192777.0
2025-03-24 09:30:00,505.0,507.3,501.0,506.92,44506.0,505.0,507.3,501.0,506.92,44506.0
2025-03-24 10:00:00,506.96,511.75,506.93,510.26,31808.0,506.96,511.75,506.93,510.26,31808.0
2025-03-24 10:30:00,510.18,511.47,508.92,510.94,14794.0,510.18,511.47,508.92,510.94,14794.0
2025-03-24 11:00:00,510.8,511.9,509.58,510.05,20357.0,510.8,511.9,509.58,510.05,20357.0
2025-03-24 11:30:00,510.05,511.28,509.52,511.12,22226.0,510.05,511.28,509.52,511.12,22226.0
2025-03-24 12:00:00,511.06,511.23,510.14,510.65,22787.0,511.06,511.23,510.14,510.65,22787.0
2025-03-24 12:30:00,510.48,512.41,510.16,510.55,45482.0,510.48,512.41,510.16,510.55,45482.0
2025-03-24 13:00:00,510.55,511.28,509.58,510.68,21331.0,510.55,511.28,509.58,510.68,21331.0
2025-03-24 13:30:00,510.68,512.88,510.68,511.44,32675.0,510.68,512.88,510.68,511.44,32675.0
2025-03-24 14:00:00,511.44,512.29,510.65,510.87,28122.0,511.44,512.29,510.65,510.87,28122.0
2025-03-24 14:30:00,511.02,513.98,510.05,513.01,78418.0,511.02,513.98,510.05,513.01,78418.0
2025-03-24 15:00:00,513.25,513.63,512.15,513.24,16515.0,513.25,513.63,512.15,513.24,16515.0
2025-03-24 15:30:00,513.35,513.73,511.27,511.58,79933.0,513.35,513.73,511.27,511.58,79933.0
2025-03-25 09:30:00,511.78,512.62,507.08,509.3,37499.0,511.78,512.62,507.08,509.3,37499.0
2025-03-25 10:00:00,509.3,510.55,508.33,510.09,19825.0,509.3,510.55,508.33,510.09,19825.0
2025-03-25 10:30:00,510.19,512.0,510.1,511.79,13014.0,510.19,512.0,510.1,511.79,13014.0
2025-03-25 11:00:00,511.91,512.71,510.21,510.66,28294.0,511.91,512.71,510.21,510.66,28294.0
2025-03-25 11:30:00,510.76,511.03,509.75,509.97,25420.0,510.76,511.03,509.75,509.97,25420.0
2025-03-25 12:00:00,509.97,510.17,508.45,508.67,32137.0,509.97,510.17,508.45,508.67,32137.0
2025-03-25 12:30:00,508.8,508.8,505.12,508.1,19332.0,508.8,508.8,505.12,508.1,19332.0
2025-03-25 13:00:00,508.31,508.46,507.39,508.43,9199.0,508.31,508.46,507.39,508.43,9199.0
2025-03-25 13:30:00,508.7,508.7,506.39,506.79,7812.0,508.7,508.7,506.39,506.79,7812.0
2025-03-25 14:00:00,506.79,507.97,505.81,507.54,14986.0,506.79,507.97,505.81,507.54,14986.0
2025-03-25 14:30:00,507.58,507.64,505.0,505.0,22693.0,507.58,507.64,505.0,505.0,22693.0
2025-03-25 15:00:00,505.0,505.53,503.98,505.16,19467.0,505.0,505.53,503.98,505.16,19467.0
2025-03-25 15:30:00,505.18,509.13,505.14,509.09,61894.0,505.18,509.13,505.14,509.09,61894.0
2025-03-26 09:30:00,504.87,508.64,498.21,498.82,70659.0,504.87,508.64,498.21,498.82,70659.0
2025-03-26 10:00:00,498.4,504.5,497.78,503.47,32415.0,498.4,504.5,497.78,503.47,32415.0
2025-03-26 10:30:00,504.22,506.95,503.96,506.08,31346.0,504.22,506.95,503.96,506.08,31346.0
2025-03-26 11:00:00,506.37,506.52,502.22,502.86,23388.0,506.37,506.52,502.22,502.86,23388.0
2025-03-26 11:30:00,502.86,502.86,500.34,501.11,30413.0,502.86,502.86,500.34,501.11,30413.0
2025-03-26 12:00:00,501.06,501.48,500.0,500.75,15429.0,501.06,501.48,500.0,500.75,15429.0
2025-03-26 12:30:00,500.95,501.87,500.16,501.4,14287.0,500.95,501.87,500.16,501.4,14287.0
2025-03-26 13:00:00,501.4,503.12,501.4,502.96,12048.0,501.4,503.12,501.4,502.96,12048.0
2025-03-26 13:30:00,502.64,503.18,501.28,501.68,12284.0,502.64,503.18,501.28,501.68,12284.0
2025-03-26 14:00:00,501.86,502.12,500.97,501.33,13112.0,501.86,502.12,500.97,501.33,13112.0
2025-03-26 14:30:00,501.37,501.37,500.4,500.89,10676.0,501.37,501.37,500.4,500.89,10676.0
2025-03-26 15:00:00,501.09,501.39,500.15,500.74,19130.0,501.09,501.39,500.15,500.74,19130.0
2025-03-26 15:30:00,501.12,501.69,499.54,500.67,96560.0,501.12,501.69,499.54,500.67,96560.0
2025-03-27 09:30:00,498.59,506.54,498.59,503.45,41511.0,498.59,506.54,498.59,503.45,41511.0
2025-03-27 10:00:00,502.87,505.37,502.79,504.03,18843.0,502.87,505.37,502.79,504.03,18843.0
2025-03-27 10:30:00,503.86,505.22,503.41,504.47,14546.0,503.86,505.22,503.41,504.47,14546.0
2025-03-27 11:00:00,504.47,505.58,503.5,504.0,19650.0,504.47,505.58,503.5,504.0,19650.0
2025-03-27 11:30:00,503.98,504.25,502.19,503.42,15306.0,503.98,504.25,502.19,503.42,15306.0
2025-03-27 12:00:00,504.38,504.66,503.61,504.12,11535.0,504.38,504.66,503.61,504.12,11535.0
2025-03-27 12:30:00,504.29,504.56,503.16,503.7,17717.0,504.29,504.56,503.16,503.7,17717.0
2025-03-27 13:00:00,503.51,504.59,502.38,502.38,21948.0,503.51,504.59,502.38,502.38,21948.0
2025-03-27 13:30:00,502.68,503.79,501.7,502.55,14873.0,502.68,503.79,501.7,502.55,14873.0
2025-03-27 14:00:00,502.29,504.66,502.29,503.05,26066.0,502.29,504.66,502.29,503.05,26066.0
2025-03-27 14:30:00,503.04,504.39,502.51,503.08,15050.0,503.04,504.39,502.51,503.08,15050.0
2025-03-27 15:00:00,503.33,504.61,502.27,503.82,77664.0,503.33,504.61,502.27,503.82,77664.0
2025-03-27 15:30:00,503.82,503.91,502.0,502.29,73562.0,503.82,503.91,502.0,502.29,73562.0
2025-03-28 09:30:00,504.79,504.79,500.51,501.03,29542.0,504.79,504.79,500.51,501.03,29542.0
2025-03-28 10:00:00,500.97,501.77,497.03,499.17,25929.0,500.97,501.77,497.03,499.17,25929.0
2025-03-28 10:30:00,498.87,499.67,495.0,497.58,49568.0,498.87,499.67,495.0,497.58,49568.0
2025-03-28 11:00:00,496.9,499.38,496.41,499.09,19188.0,496.9,499.38,496.41,499.09,19188.0
2025-03-28 11:30:00,499.23,500.0,498.47,499.47,10342.0,499.23,500.0,498.47,499.47,10342.0
2025-03-28 12:00:00,499.47,500.02,498.67,498.87,5693.0,499.47,500.02,498.67,498.87,5693.0
2025-03-28 12:30:00,498.94,499.22,496.81,496.86,11896.0,498.94,499.22,496.81,496.86,11896.0
2025-03-28 13:00:00,497.14,497.61,496.39,496.72,12609.0,497.14,497.61,496.39,496.72,12609.0
2025-03-28 13:30:00,496.94,497.44,496.19,496.89,14673.0,496.94,497.44,496.19,496.89,14673.0
2025-03-28 14:00:00,496.88,497.41,494.8,495.21,16720.0,496.88,497.41,494.8,495.21,16720.0
2025-03-28 14:30:00,495.16,495.78,494.32,495.25,19698.0,495.16,495.78,494.32,495.25,19698.0
2025-03-28 15:00:00,495.31,495.59,493.59,494.09,38805.0,495.31,495.59,493.59,494.09,38805.0
2025-03-28 15:30:00,494.01,494.37,491.37,492.5,199691.0,494.01,494.37,491.37,492.5,199691.0
2025-03-31 09:30:00,487.13,487.13,471.5,477.34,150374.0,487.13,487.13,471.5,477.34,150374.0
2025-03-31 10:00:00,477.5,483.5,474.85,483.33,77050.0,477.5,483.5,474.85,483.33,77050.0
2025-03-31 10:30:00,483.27,486.62,482.39,484.5,76515.0,483.27,486.62,482.39,484.5,76515.0
2025-03-31 11:00:00,484.96,486.71,484.71,486.17,24408.0,484.96,486.71,484.71,486.17,24408.0
2025-03-31 11:30:00,485.17,485.79,480.75,481.92,24573.0,485.17,485.79,480.75,481.92,24573.0
2025-03-31 12:00:00,482.15,483.07,480.0,481.19,28735.0,482.15,483.07,480.0,481.19,28735.0
2025-03-31 12:30:00,480.93,481.15,476.76,477.38,30026.0,480.93,481.15,476.76,477.38,30026.0
2025-03-31 13:00:00,477.48,479.04,477.32,479.04,20288.0,477.48,479.04,477.32,479.04,20288.0
2025-03-31 13:30:00,479.04,480.06,476.92,478.69,40253.0,479.04,480.06,476.92,478.69,40253.0
2025-03-31 14:00:00,478.56,482.58,478.54,482.13,23356.0,478.56,482.58,478.54,482.13,23356.0
2025-03-31 14:30:00,482.15,483.08,481.98,482.0,20460.0,482.15,483.08,481.98,482.0,20460.0
2025-03-31 15:00:00,482.19,485.2,482.19,485.19,43821.0,482.19,485.2,482.19,485.19,43821.0
2025-03-31 15:30:00,484.94,486.82,483.0,484.82,226369.0,484.94,486.82,483.0,484.82,226369.0
2025-04-01 09:30:00,485.54,489.2,484.47,484.65,43970.0,485.54,489.2,484.47,484.65,43970.0
2025-04-01 10:00:00,484.99,486.68,483.31,486.68,24021.0,484.99,486.68,483.31,486.68,24021.0
2025-04-01 10:30:00,486.0,490.7,485.73,490.63,32760.0,486.0,490.7,485.73,490.63,32760.0
2025-04-01 11:00:00,490.3,491.93,489.55,489.79,33009.0,490.3,491.93,489.55,489.79,33009.0
2025-04-01 11:30:00,489.93,490.11,487.89,488.08,19002.0,489.93,490.11,487.89,488.08,19002.0
2025-04-01 12:00:00,488.19,488.81,484.37,484.74,12757.0,488.19,488.81,484.37,484.74,12757.0
2025-04-01 12:30:00,485.0,485.48,484.45,484.86,20124.0,485.0,485.48,484.45,484.86,20124.0
2025-04-01 13:00:00,484.68,485.55,484.09,484.76,18698.0,484.68,485.55,484.09,484.76,18698.0
2025-04-01 13:30:00,485.25,486.43,482.83,483.0,25333.0,485.25,486.43,482.83,483.0,25333.0
2025-04-01 14:00:00,482.71,483.09,481.35,482.06,19233.0,482.71,483.09,481.35,482.06,19233.0
2025-04-01 14:30:00,481.93,483.65,480.95,483.65,33408.0,481.93,483.65,480.95,483.65,33408.0
2025-04-01 15:00:00,483.35,484.33,483.1,484.07,28662.0,483.35,484.33,483.1,484.07,28662.0
2025-04-01 15:30:00,484.07,485.51,483.0,484.74,110054.0,484.07,485.51,483.0,484.74,110054.0
2025-04-02 09:30:00,481.64,486.5,480.41,486.14,37705.0,481.64,486.5,480.41,486.14,37705.0
2025-04-02 10:00:00,485.87,487.93,484.86,486.37,32851.0,485.87,487.93,484.86,486.37,32851.0
2025-04-02 10:30:00,487.14,487.34,485.62,485.98,24478.0,487.14,487.34,485.62,485.98,24478.0
2025-04-02 11:00:00,486.28,487.38,485.62,486.08,14347.0,486.28,487.38,485.62,486.08,14347.0
2025-04-02 11:30:00,486.08,486.44,483.36,484.18,21154.0,486.08,486.44,483.36,484.18,21154.0
2025-04-02 12:00:00,484.08,484.3,481.51,481.98,17802.0,484.08,484.3,481.51,481.98,17802.0
2025-04-02 12:30:00,481.98,484.23,480.42,483.97,14807.0,481.98,484.23,480.42,483.97,14807.0
2025-04-02 13:00:00,484.0,486.79,484.0,486.3,11465.0,484.0,486.79,484.0,486.3,11465.0
2025-04-02 13:30:00,486.3,487.35,484.51,485.12,19401.0,486.3,487.35,484.51,485.12,19401.0
2025-04-02 14:00:00,485.09,485.09,482.22,482.6,16355.0,485.09,485.09,482.22,482.6,16355.0
2025-04-02 14:30:00,482.7,483.82,481.89,481.97,18640.0,482.7,483.82,481.89,481.97,18640.0
2025-04-02 15:00:00,482.28,483.24,482.28,483.02,22005.0,482.28,483.24,482.28,483.02,22005.0
2025-04-02 15:30:00,482.81,484.8,482.65,483.26,85231.0,482.81,484.8,482.65,483.26,85231.0
2025-04-03 09:30:00,480.01,494.49,480.01,490.0,99855.0,480.01,494.49,480.01,490.0,99855.0
2025-04-03 10:00:00,488.87,489.59,483.5,486.5,130488.0,488.87,489.59,483.5,486.5,130488.0
2025-04-03 10:30:00,486.78,487.76,484.01,484.48,77479.0,486.78,487.76,484.01,484.48,77479.0
2025-04-03 11:00:00,484.1,486.26,482.18,484.62,70287.0,484.1,486.26,482.18,484.62,70287.0
2025-04-03 11:30:00,484.61,486.73,483.89,485.19,31951.0,484.61,486.73,483.89,485.19,31951.0
2025-04-03 12:00:00,484.69,486.06,484.09,486.06,26696.0,484.69,486.06,484.09,486.06,26696.0
2025-04-03 12:30:00,485.89,487.62,485.47,486.38,25803.0,485.89,487.62,485.47,486.38,25803.0
2025-04-03 13:00:00,486.53,486.98,484.46,486.29,34490.0,486.53,486.98,484.46,486.29,34490.0
2025-04-03 13:30:00,486.44,489.68,486.33,489.29,30971.0,486.44,489.68,486.33,489.29,30971.0
2025-04-03 14:00:00,489.34,490.15,487.89,488.4,37262.0,489.34,490.15,487.89,488.4,37262.0
2025-04-03 14:30:00,488.19,488.34,486.08,487.15,48008.0,488.19,488.34,486.08,487.15,48008.0
2025-04-03 15:00:00,487.0,487.98,485.29,487.21,88279.0,487.0,487.98,485.29,487.21,88279.0
2025-04-03 15:30:00,487.15,487.85,483.81,484.22,218503.0,487.15,487.85,483.81,484.22,218503.0
2025-04-04 09:30:00,484.94,499.07,482.46,495.37,202368.0,484.94,499.07,482.46,495.37,202368.0
2025-04-04 10:00:00,497.72,497.72,489.24,490.83,88960.0,497.72,497.72,489.24,490.83,88960.0
2025-04-04 10:30:00,490.83,493.35,489.52,492.74,94063.0,490.83,493.35,489.52,492.74,94063.0
2025-04-04 11:00:00,492.28,495.38,485.03,486.52,71243.0,492.28,495.38,485.03,486.52,71243.0
2025-04-04 11:30:00,486.0,486.0,479.78,483.14,54316.0,486.0,486.0,479.78,483.14,54316.0
2025-04-04 12:00:00,482.75,484.03,478.0,480.03,75693.0,482.75,484.03,478.0,480.03,75693.0
2025-04-04 12:30:00,479.76,483.16,476.71,476.72,59858.0,479.76,483.16,476.71,476.72,59858.0
2025-04-04 13:00:00,476.66,482.09,476.43,481.06,66594.0,476.66,482.09,476.43,481.06,66594.0
2025-04-04 13:30:00,481.05,483.95,479.89,481.68,33161.0,481.05,483.95,479.89,481.68,33161.0
2025-04-04 14:00:00,481.88,481.88,475.2,476.49,51157.0,481.88,481.88,475.2,476.49,51157.0
2025-04-04 14:30:00,476.93,478.93,475.5,477.51,47559.0,476.93,478.93,475.5,477.51,47559.0
2025-04-04 15:00:00,477.78,480.6,475.48,478.51,83591.0,477.78,480.6,475.48,478.51,83591.0
2025-04-04 15:30:00,478.27,480.51,473.64,474.35,169632.0,478.27,480.51,473.64,474.35,169632.0
2025-04-07 09:30:00,466.99,470.0,448.14,458.19,244764.0,466.99,470.0,448.14,458.19,244764.0
2025-04-07 10:00:00,458.43,481.74,456.6,466.5,148894.0,458.43,481.74,456.6,466.5,148894.0
2025-04-07 10:30:00,466.24,469.1,459.17,466.19,72005.0,466.24,469.1,459.17,466.19,72005.0
2025-04-07 11:00:00,466.21,470.16,458.93,461.17,55300.0,466.21,470.16,458.93,461.17,55300.0
2025-04-07 11:30:00,461.83,470.98,461.38,469.95,49943.0,461.83,470.98,461.38,469.95,49943.0
2025-04-07 12:00:00,469.43,470.48,464.41,469.63,47057.0,469.43,470.48,464.41,469.63,47057.0
2025-04-07 12:30:00,469.63,470.73,465.36,465.51,30445.0,469.63,470.73,465.36,465.51,30445.0
2025-04-07 13:00:00,466.08,474.03,466.04,474.03,64355.0,466.08,474.03,466.04,474.03,64355.0
2025-04-07 13:30:00,473.7,478.2,471.94,478.2,59642.0,473.7,478.2,471.94,478.2,59642.0
2025-04-07 14:00:00,478.85,481.72,477.92,479.8,72783.0,478.85,481.72,477.92,479.8,72783.0
2025-04-07 14:30:00,480.3,480.3,476.26,476.57,51684.0,480.3,480.3,476.26,476.57,51684.0
2025-04-07 15:00:00,476.99,478.61,472.92,473.07,62128.0,476.99,478.61,472.92,473.07,62128.0
2025-04-07 15:30:00,473.18,475.88,471.56,474.96,208389.0,473.18,475.88,471.56,474.96,208389.0
2025-04-08 09:30:00,477.5,483.94,473.01,477.76,78331.0,477.5,483.94,473.01,477.76,78331.0
2025-04-08 10:00:00,478.15,479.8,475.59,478.36,53104.0,478.15,479.8,475.59,478.36,53104.0
2025-04-08 10:30:00,478.31,480.62,477.95,478.38,39312.0,478.31,480.62,477.95,478.38,39312.0
2025-04-08 11:00:00,478.56,479.06,474.94,475.06,47019.0,478.56,479.06,474.94,475.06,47019.0
2025-04-08 11:30:00,474.73,478.99,474.73,478.62,20653.0,474.73,478.99,474.73,478.62,20653.0
2025-04-08 12:00:00,478.23,481.16,477.15,479.03,27781.0,478.23,481.16,477.15,479.03,27781.0
2025-04-08 12:30:00,479.46,480.51,473.81,475.12,67699.0,479.46,480.51,473.81,475.12,67699.0
2025-04-08 13:00:00,475.6,478.1,474.37,475.35,110056.0,475.6,478.1,474.37,475.35,110056.0
2025-04-08 13:30:00,474.61,479.31,473.81,478.33,36339.0,474.61,479.31,473.81,478.33,36339.0
2025-04-08 14:00:00,478.21,479.01,475.82,475.82,47664.0,478.21,479.01,475.82,475.82,47664.0
2025-04-08 14:30:00,476.36,479.0,475.09,475.4,48630.0,476.36,479.0,475.09,475.4,48630.0
2025-04-08 15:00:00,475.41,476.06,472.25,473.92,68219.0,475.41,476.06,472.25,473.92,68219.0
2025-04-08 15:30:00,473.71,474.34,466.98,472.8,377646.0,473.71,474.34,466.98,472.8,377646.0
2025-04-09 09:30:00,460.34,467.98,455.02,459.39,192476.0,460.34,467.98,455.02,459.39,192476.0
2025-04-09 10:00:00,459.41,462.92,457.03,458.4,95265.0,459.41,462.92,457.03,458.4,95265.0
2025-04-09 10:30:00,458.2,459.56,452.27,452.88,134932.0,458.2,459.56,452.27,452.88,134932.0
2025-04-09 11:00:00,453.47,462.23,452.0,460.54,95928.0,453.47,462.23,452.0,460.54,95928.0
2025-04-09 11:30:00,460.39,462.04,457.82,459.17,62439.0,460.39,462.04,457.82,459.17,62439.0
2025-04-09 12:00:00,458.97,464.04,458.17,462.67,45176.0,458.97,464.04,458.17,462.67,45176.0
2025-04-09 12:30:00,462.04,467.77,462.04,466.23,26793.0,462.04,467.77,462.04,466.23,26793.0
2025-04-09 13:00:00,466.91,487.15,463.26,480.46,157664.0,466.91,487.15,463.26,480.46,157664.0
2025-04-09 13:30:00,479.86,487.0,478.72,482.5,154969.0,479.86,487.0,478.72,482.5,154969.0
2025-04-09 14:00:00,482.12,485.0,478.77,482.38,60126.0,482.12,485.0,478.77,482.38,60126.0
2025-04-09 14:30:00,482.38,483.32,475.1,475.74,133471.0,482.38,483.32,475.1,475.74,133471.0
2025-04-09 15:00:00,475.13,482.16,473.76,481.3,69200.0,475.13,482.16,473.76,481.3,69200.0
2025-04-09 15:30:00,481.45,483.15,478.39,481.95,196572.0,481.45,483.15,478.39,481.95,196572.0
2025-04-10 09:30:00,478.99,480.0,471.61,476.97,78701.0,478.99,480.0,471.61,476.97,78701.0
2025-04-10 10:00:00,477.21,477.41,471.36,471.37,51207.0,477.21,477.41,471.36,471.37,51207.0
2025-04-10 10:30:00,472.12,475.61,471.59,473.15,112815.0,472.12,475.61,471.59,473.15,112815.0
2025-04-10 11:00:00,472.67,474.73,467.07,467.48,81161.0,472.67,474.73,467.07,467.48,81161.0
2025-04-10 11:30:00,467.36,468.9,461.54,463.35,162738.0,467.36,468.9,461.54,463.35,162738.0
2025-04-10 12:00:00,462.75,463.01,455.68,458.92,93610.0,462.75,463.01,455.68,458.92,93610.0
2025-04-10 12:30:00,459.04,464.61,459.03,463.95,83351.0,459.04,464.61,459.03,463.95,83351.0
2025-04-10 13:00:00,464.03,468.05,458.55,466.52,65417.0,464.03,468.05,458.55,466.52,65417.0
2025-04-10 13:30:00,465.8,473.68,465.22,472.53,86786.0,465.8,473.68,465.22,472.53,86786.0
2025-04-10 14:00:00,472.16,477.91,469.98,477.31,46995.0,472.16,477.91,469.98,477.31,46995.0
2025-04-10 14:30:00,477.51,479.0,472.46,474.96,55856.0,477.51,479.0,472.46,474.96,55856.0
2025-04-10 15:00:00,475.17,477.6,472.02,472.95,37181.0,475.17,477.6,472.02,472.95,37181.0
2025-04-10 15:30:00,472.71,476.51,469.84,475.72,110078.0,472.71,476.51,469.84,475.72,110078.0
2025-04-11 09:30:00,477.11,478.74,468.3,477.49,78803.0,477.11,478.74,468.3,477.49,78803.0
2025-04-11 10:00:00,476.87,482.46,474.84,475.98,29058.0,476.87,482.46,474.84,475.98,29058.0
2025-04-11 10:30:00,475.75,479.77,475.33,477.17,23992.0,475.75,479.77,475.33,477.17,23992.0
2025-04-11 11:00:00,477.34,480.38,473.15,474.84,20147.0,477.34,480.38,473.15,474.84,20147.0
2025-04-11 11:30:00,474.96,479.44,474.95,477.97,25091.0,474.96,479.44,474.95,477.97,25091.0
2025-04-11 12:00:00,478.7,479.82,476.42,479.81,77760.0,478.7,479.82,476.42,479.81,77760.0
2025-04-11 12:30:00,480.0,486.0,479.78,485.46,46644.0,480.0,486.0,479.78,485.46,46644.0
2025-04-11 13:00:00,484.43,486.37,480.28,480.87,22116.0,484.43,486.37,480.28,480.87,22116.0
2025-04-11 13:30:00,480.98,486.97,480.5,484.42,43337.0,480.98,486.97,480.5,484.42,43337.0
2025-04-11 14:00:00,484.3,485.73,481.14,482.67,26181.0,484.3,485.73,481.14,482.67,26181.0
2025-04-11 14:30:00,483.08,485.1,482.09,483.47,18759.0,483.08,485.1,482.09,483.47,18759.0
2025-04-11 15:00:00,484.45,486.43,483.93,484.22,43482.0,484.45,486.43,483.93,484.22,43482.0
2025-04-11 15:30:00,484.0,485.64,483.03,483.99,138836.0,484.0,485.64,483.03,483.99,138836.0
2025-04-14 09:30:00,486.32,490.97,484.2,489.3,61145.0,486.32,490.97,484.2,489.3,61145.0
2025-04-14 10:00:00,489.74,493.0,488.87,491.88,38122.0,489.74,493.0,488.87,491.88,38122.0
2025-04-14 10:30:00,491.91,495.71,491.19,494.43,67159.0,491.91,495.71,491.19,494.43,67159.0
2025-04-14 11:00:00,494.69,494.99,491.27,491.5,39295.0,494.69,494.99,491.27,491.5,39295.0
2025-04-14 11:30:00,491.65,493.77,490.65,492.35,14117.0,491.65,493.77,490.65,492.35,14117.0
2025-04-14 12:00:00,492.35,494.14,489.58,492.68,21757.0,492.35,494.14,489.58,492.68,21757.0
2025-04-14 12:30:00,492.47,495.06,492.47,492.94,18401.0,492.47,495.06,492.47,492.94,18401.0
2025-04-14 13:00:00,492.95,494.94,491.74,493.04,16360.0,492.95,494.94,491.74,493.04,16360.0
2025-04-14 13:30:00,493.5,495.13,492.91,495.13,13649.0,493.5,495.13,492.91,495.13,13649.0
2025-04-14 14:00:00,495.4,497.16,494.57,496.93,16094.0,495.4,497.16,494.57,496.93,16094.0
2025-04-14 14:30:00,497.08,497.46,495.96,497.11,21820.0,497.08,497.46,495.96,497.11,21820.0
2025-04-14 15:00:00,497.18,498.39,497.16,498.1,30210.0,497.18,498.39,497.16,498.1,30210.0
2025-04-14 15:30:00,498.04,498.64,495.33,496.12,96438.0,498.04,498.64,495.33,496.12,96438.0
2025-04-15 09:30:00,499.0,501.0,493.12,498.85,41790.0,499.0,501.0,493.12,498.85,41790.0
2025-04-15 10:00:00,499.3,501.51,498.94,499.91,21983.0,499.3,501.51,498.94,499.91,21983.0
2025-04-15 10:30:00,500.4,501.31,499.53,500.13,19562.0,500.4,501.31,499.53,500.13,19562.0
2025-04-15 11:00:00,499.99,501.0,497.91,497.91,40325.0,499.99,501.0,497.91,497.91,40325.0
2025-04-15 11:30:00,497.88,498.71,496.6,498.13,13416.0,497.88,498.71,496.6,498.13,13416.0
2025-04-15 12:00:00,498.2,498.79,496.89,497.56,17423.0,498.2,498.79,496.89,497.56,17423.0
2025-04-15 12:30:00,497.2,498.83,496.18,496.96,18197.0,497.2,498.83,496.18,496.96,18197.0
2025-04-15 13:00:00,496.96,499.16,496.56,499.16,16659.0,496.96,499.16,496.56,499.16,16659.0
2025-04-15 13:30:00,499.16,500.65,498.64,499.81,34266.0,499.16,500.65,498.64,499.81,34266.0
2025-04-15 14:00:00,499.98,500.2,498.0,498.8,20242.0,499.98,500.2,498.0,498.8,20242.0
2025-04-15 14:30:00,499.04,500.51,499.04,500.43,44763.0,499.04,500.51,499.04,500.43,44763.0
2025-04-15 15:00:00,500.8,501.91,499.04,499.46,32772.0,500.8,501.91,499.04,499.46,32772.0
2025-04-15 15:30:00,499.46,501.25,499.45,500.03,58753.0,499.46,501.25,499.45,500.03,58753.0
2025-04-16 09:30:00,500.97,502.22,493.02,493.44,51664.0,500.97,502.22,493.02,493.44,51664.0
2025-04-16 10:00:00,492.87,492.87,488.2,490.35,85500.0,492.87,492.87,488.2,490.35,85500.0
2025-04-16 10:30:00,490.35,493.15,490.01,492.88,52900.0,490.35,493.15,490.01,492.88,52900.0
2025-04-16 11:00:00,493.09,495.34,491.95,495.33,19041.0,493.09,495.34,491.95,495.33,19041.0
2025-04-16 11:30:00,494.95,494.95,491.7,491.81,10272.0,494.95,494.95,491.7,491.81,10272.0
2025-04-16 12:00:00,492.12,492.12,490.17,490.66,24050.0,492.12,492.12,490.17,490.66,24050.0
2025-04-16 12:30:00,490.65,491.72,488.8,491.48,34782.0,490.65,491.72,488.8,491.48,34782.0
2025-04-16 13:00:00,491.59,492.33,490.53,492.33,12574.0,491.59,492.33,490.53,492.33,12574.0
2025-04-16 13:30:00,491.9,492.26,486.92,488.06,55777.0,491.9,492.26,486.92,488.06,55777.0
2025-04-16 14:00:00,488.48,491.56,487.68,490.5,42839.0,488.48,491.56,487.68,490.5,42839.0
2025-04-16 14:30:00,490.62,490.66,487.98,487.98,13866.0,490.62,490.66,487.98,487.98,13866.0
2025-04-16 15:00:00,488.16,489.04,484.39,484.95,52649.0,488.16,489.04,484.39,484.95,52649.0
2025-04-16 15:30:00,485.0,486.88,483.43,485.92,104796.0,485.0,486.88,483.43,485.92,104796.0
2025-04-17 09:30:00,492.23,492.23,487.04,490.32,91097.0,492.23,492.23,487.04,490.32,91097.0
2025-04-17 10:00:00,489.58,490.55,487.34,487.91,11038.0,489.58,490.55,487.34,487.91,11038.0
2025-04-17 10:30:00,487.55,488.77,485.08,487.28,33402.0,487.55,488.77,485.08,487.28,33402.0
2025-04-17 11:00:00,487.26,490.02,487.26,488.22,13913.0,487.26,490.02,487.26,488.22,13913.0
2025-04-17 11:30:00,488.37,489.52,488.07,488.92,9591.0,488.37,489.52,488.07,488.92,9591.0
2025-04-17 12:00:00,489.46,491.6,488.79,490.0,16542.0,489.46,491.6,488.79,490.0,16542.0
2025-04-17 12:30:00,490.45,491.3,488.87,488.87,17766.0,490.45,491.3,488.87,488.87,17766.0
2025-04-17 13:00:00,488.87,489.98,488.02,488.92,19314.0,488.87,489.98,488.02,488.92,19314.0
2025-04-17 13:30:00,489.64,490.19,487.47,489.5,48316.0,489.64,490.19,487.47,489.5,48316.0
2025-04-17 14:00:00,489.29,491.12,488.64,490.62,8689.0,489.29,491.12,488.64,490.62,8689.0
2025-04-17 14:30:00,490.75,491.51,489.49,490.23,18085.0,490.75,491.51,489.49,490.23,18085.0
2025-04-17 15:00:00,490.31,490.42,487.41,489.12,55509.0,490.31,490.42,487.41,489.12,55509.0
2025-04-17 15:30:00,489.12,490.75,486.84,489.03,88021.0,489.12,490.75,486.84,489.03,88021.0
2025-04-21 09:30:00,488.0,488.81,482.98,487.73,34325.0,488.0,488.81,482.98,487.73,34325.0
2025-04-21 10:00:00,487.9,490.03,486.49,488.92,33173.0,487.9,490.03,486.49,488.92,33173.0
2025-04-21 10:30:00,489.01,490.83,486.8,486.93,29592.0,489.01,490.83,486.8,486.93,29592.0
2025-04-21 11:00:00,486.93,486.93,484.0,484.0,25616.0,486.93,486.93,484.0,484.0,25616.0
2025-04-21 11:30:00,484.1,484.99,482.48,483.01,35789.0,484.1,484.99,482.48,483.01,35789.0
2025-04-21 12:00:00,483.01,483.01,480.31,480.79,19583.0,483.01,483.01,480.31,480.79,19583.0
2025-04-21 12:30:00,480.64,481.72,479.29,479.97,17421.0,480.64,481.72,479.29,479.97,17421.0
2025-04-21 13:00:00,480.15,480.37,476.48,477.4,23959.0,480.15,480.37,476.48,477.4,23959.0
2025-04-21 13:30:00,477.3,478.44,475.61,475.98,21699.0,477.3,478.44,475.61,475.98,21699.0
2025-04-21 14:00:00,475.98,475.98,472.9,474.91,27745.0,475.98,475.98,472.9,474.91,27745.0
2025-04-21 14:30:00,474.98,475.2,473.33,474.5,42500.0,474.98,475.2,473.33,474.5,42500.0
2025-04-21 15:00:00,474.69,476.46,474.69,475.65,34470.0,474.69,476.46,474.69,475.65,34470.0
2025-04-21 15:30:00,475.93,478.35,475.68,477.46,99764.0,475.93,478.35,475.68,477.46,99764.0
2025-04-22 09:30:00,483.83,486.41,480.56,485.71,34749.0,483.83,486.41,480.56,485.71,34749.0
2025-04-22 10:00:00,485.71,490.25,485.65,489.64,38881.0,485.71,490.25,485.65,489.64,38881.0
2025-04-22 10:30:00,490.07,491.8,489.24,490.09,40512.0,490.07,491.8,489.24,490.09,40512.0
2025-04-22 11:00:00,490.0,490.23,488.26,490.12,10454.0,490.0,490.23,488.26,490.12,10454.0
2025-04-22 11:30:00,490.14,491.02,488.43,489.28,28844.0,490.14,491.02,488.43,489.28,28844.0
2025-04-22 12:00:00,489.16,490.8,488.52,489.26,22302.0,489.16,490.8,488.52,489.26,22302.0
2025-04-22 12:30:00,489.21,489.62,488.68,489.58,5396.0,489.21,489.62,488.68,489.58,5396.0
2025-04-22 13:00:00,489.66,491.24,486.0,486.33,24398.0,489.66,491.24,486.0,486.33,24398.0
2025-04-22 13:30:00,485.96,488.51,484.85,485.08,34669.0,485.96,488.51,484.85,485.08,34669.0
2025-04-22 14:00:00,484.76,488.84,484.49,488.84,13933.0,484.76,488.84,484.49,488.84,13933.0
2025-04-22 14:30:00,488.62,489.68,487.5,489.3,26609.0,488.62,489.68,487.5,489.3,26609.0
2025-04-22 15:00:00,489.39,490.41,488.38,488.39,26601.0,489.39,490.41,488.38,488.39,26601.0
2025-04-22 15:30:00,488.33,490.96,487.59,490.16,81014.0,488.33,490.96,487.59,490.16,81014.0
2025-04-23 09:30:00,488.27,496.4,484.96,494.14,74118.0,488.27,496.4,484.96,494.14,74118.0
2025-04-23 10:00:00,494.14,497.49,493.06,496.79,25532.0,494.14,497.49,493.06,496.79,25532.0
2025-04-23 10:30:00,497.6,498.41,493.65,494.14,36327.0,497.6,498.41,493.65,494.14,36327.0
2025-04-23 11:00:00,493.68,494.34,489.93,490.39,19971.0,493.68,494.34,489.93,490.39,19971.0
2025-04-23 11:30:00,490.87,492.89,489.15,492.23,44219.0,490.87,492.89,489.15,492.23,44219.0
2025-04-23 12:00:00,492.0,492.95,489.5,491.18,15709.0,492.0,492.95,489.5,491.18,15709.0
2025-04-23 12:30:00,491.3,493.31,490.79,492.69,13662.0,491.3,493.31,490.79,492.69,13662.0
2025-04-23 13:00:00,493.0,493.98,492.29,492.29,15240.0,493.0,493.98,492.29,492.29,15240.0
2025-04-23 13:30:00,492.41,493.2,490.62,491.66,16498.0,492.41,493.2,490.62,491.66,16498.0
2025-04-23 14:00:00,492.05,493.24,490.05,490.05,17928.0,492.05,493.24,490.05,490.05,17928.0
2025-04-23 14:30:00,489.87,491.15,489.51,490.06,37163.0,489.87,491.15,489.51,490.06,37163.0
2025-04-23 15:00:00,490.06,491.56,489.3,491.31,24934.0,490.06,491.56,489.3,491.31,24934.0
2025-04-23 15:30:00,491.38,493.01,490.12,492.3,119441.0,491.38,493.01,490.12,492.3,119441.0
2025-04-24 09:30:00,492.42,492.42,486.65,490.11,38430.0,492.42,492.42,486.65,490.11,38430.0
2025-04-24 10:00:00,490.66,493.21,489.47,492.61,15154.0,490.66,493.21,489.47,492.61,15154.0
2025-04-24 10:30:00,493.24,494.1,490.87,492.88,27606.0,493.24,494.1,490.87,492.88,27606.0
2025-04-24 11:00:00,492.51,492.76,488.81,489.46,39683.0,492.51,492.76,488.81,489.46,39683.0
2025-04-24 11:30:00,489.31,491.6,488.75,491.1,18273.0,489.31,491.6,488.75,491.1,18273.0
2025-04-24 12:00:00,491.13,493.02,490.25,491.42,27243.0,491.13,493.02,490.25,491.42,27243.0
2025-04-24 12:30:00,491.42,492.38,490.41,490.9,15586.0,491.42,492.38,490.41,490.9,15586.0
2025-04-24 13:00:00,490.79,492.05,488.61,489.17,32690.0,490.79,492.05,488.61,489.17,32690.0
2025-04-24 13:30:00,489.5,489.64,487.88,489.4,29316.0,489.5,489.64,487.88,489.4,29316.0
2025-04-24 14:00:00,489.0,491.17,488.99,490.84,10611.0,489.0,491.17,488.99,490.84,10611.0
2025-04-24 14:30:00,490.75,492.52,489.98,490.67,36253.0,490.75,492.52,489.98,490.67,36253.0
2025-04-24 15:00:00,490.49,492.03,489.71,490.9,23206.0,490.49,492.03,489.71,490.9,23206.0
2025-04-24 15:30:00,490.73,493.82,490.39,492.43,176473.0,490.73,493.82,490.39,492.43,176473.0
2025-04-25 09:30:00,492.54,492.54,484.5,485.4,53620.0,492.54,492.54,484.5,485.4,53620.0
2025-04-25 10:00:00,485.85,490.07,485.57,487.41,43774.0,485.85,490.07,485.57,487.41,43774.0
2025-04-25 10:30:00,487.65,491.8,487.1,490.61,53825.0,487.65,491.8,487.1,490.61,53825.0
2025-04-25 11:00:00,490.89,492.11,490.34,490.51,29064.0,490.89,492.11,490.34,490.51,29064.0
2025-04-25 11:30:00,490.51,491.66,489.56,491.13,15662.0,490.51,491.66,489.56,491.13,15662.0
2025-04-25 12:00:00,491.15,492.59,489.91,492.06,41981.0,491.15,492.59,489.91,492.06,41981.0
2025-04-25 12:30:00,491.7,491.93,490.61,490.68,57393.0,491.7,491.93,490.61,490.68,57393.0
2025-04-25 13:00:00,490.68,494.92,489.3,494.92,40170.0,490.68,494.92,489.3,494.92,40170.0
2025-04-25 13:30:00,494.84,494.84,490.31,490.66,38596.0,494.84,494.84,490.31,490.66,38596.0
2025-04-25 14:00:00,490.64,493.07,490.64,491.71,24882.0,490.64,493.07,490.64,491.71,24882.0
2025-04-25 14:30:00,491.71,492.82,491.03,491.67,17526.0,491.71,492.82,491.03,491.67,17526.0
2025-04-25 15:00:00,491.65,492.67,490.0,490.46,28318.0,491.65,492.67,490.0,490.46,28318.0
2025-04-25 15:30:00,490.39,494.6,490.17,493.52,160204.0,490.39,494.6,490.17,493.52,160204.0
2025-04-28 09:30:00,495.4,498.65,492.8,496.72,41972.0,495.4,498.65,492.8,496.72,41972.0
2025-04-28 10:00:00,496.34,496.99,494.0,494.0,40401.0,496.34,496.99,494.0,494.0,40401.0
2025-04-28 10:30:00,494.02,495.61,492.85,495.0,23995.0,494.02,495.61,492.85,495.0,23995.0
2025-04-28 11:00:00,495.05,495.98,492.95,493.63,30666.0,495.05,495.98,492.95,493.63,30666.0
2025-04-28 11:30:00,493.54,493.9,492.57,493.12,11804.0,493.54,493.9,492.57,493.12,11804.0
2025-04-28 12:00:00,493.17,493.73,491.56,493.68,12631.0,493.17,493.73,491.56,493.68,12631.0
2025-04-28 12:30:00,493.68,494.16,492.28,492.67,9124.0,493.68,494.16,492.28,492.67,9124.0
2025-04-28 13:00:00,492.5,493.23,491.77,491.77,22872.0,492.5,493.23,491.77,491.77,22872.0
2025-04-28 13:30:00,491.46,491.8,490.37,491.37,21303.0,491.46,491.8,490.37,491.37,21303.0
2025-04-28 14:00:00,491.38,493.15,491.1,492.73,23426.0,491.38,493.15,491.1,492.73,23426.0
2025-04-28 14:30:00,492.75,494.07,492.0,492.56,35261.0,492.75,494.07,492.0,492.56,35261.0
2025-04-28 15:00:00,492.56,495.0,492.56,494.66,30157.0,492.56,495.0,492.56,494.66,30157.0
2025-04-28 15:30:00,494.4,497.35,493.39,496.44,81163.0,494.4,497.35,493.39,496.44,81163.0
2025-04-29 09:30:00,494.26,498.25,490.85,497.5,30622.0,494.26,498.25,490.85,497.5,30622.0
2025-04-29 10:00:00,497.5,500.55,497.24,499.68,78034.0,497.5,500.55,497.24,499.68,78034.0
2025-04-29 10:30:00,499.98,503.05,498.39,503.05,24723.0,499.98,503.05,498.39,503.05,24723.0
2025-04-29 11:00:00,503.26,504.1,500.72,502.14,49469.0,503.26,504.1,500.72,502.14,49469.0
2025-04-29 11:30:00,502.03,502.49,500.2,500.2,21222.0,502.03,502.49,500.2,500.2,21222.0
2025-04-29 12:00:00,500.35,503.24,500.34,503.0,17954.0,500.35,503.24,500.34,503.0,17954.0
2025-04-29 12:30:00,503.37,504.15,502.03,502.34,32757.0,503.37,504.15,502.03,502.34,32757.0
2025-04-29 13:00:00,502.51,504.99,502.01,504.17,33010.0,502.51,504.99,502.01,504.17,33010.0
2025-04-29 13:30:00,504.15,506.0,503.88,505.47,23113.0,504.15,506.0,503.88,505.47,23113.0
2025-04-29 14:00:00,505.65,506.33,504.82,505.98,12630.0,505.65,506.33,504.82,505.98,12630.0
2025-04-29 14:30:00,505.82,506.96,505.0,505.21,29660.0,505.82,506.96,505.0,505.21,29660.0
2025-04-29 15:00:00,505.29,505.72,503.55,503.85,34005.0,505.29,505.72,503.55,503.85,34005.0
2025-04-29 15:30:00,503.92,505.41,502.41,503.47,108719.0,503.92,505.41,502.41,503.47,108719.0
2025-04-30 09:30:00,500.79,504.94,497.34,501.88,80304.0,500.79,504.94,497.34,501.88,80304.0
2025-04-30 10:00:00,502.07,504.2,501.39,504.2,27778.0,502.07,504.2,501.39,504.2,27778.0
2025-04-30 10:30:00,504.27,505.2,502.73,504.13,16019.0,504.27,505.2,502.73,504.13,16019.0
2025-04-30 11:00:00,503.69,505.05,502.66,505.05,14300.0,503.69,505.05,502.66,505.05,14300.0
2025-04-30 11:30:00,505.19,506.58,504.35,504.73,17979.0,505.19,506.58,504.35,504.73,17979.0
2025-04-30 12:00:00,504.84,507.57,504.84,505.46,21562.0,504.84,507.57,504.84,505.46,21562.0
2025-04-30 12:30:00,505.12,506.39,503.72,506.39,31227.0,505.12,506.39,503.72,506.39,31227.0
2025-04-30 13:00:00,506.39,506.59,505.04,506.14,19677.0,506.39,506.59,505.04,506.14,19677.0
2025-04-30 13:30:00,505.93,507.63,505.0,505.76,36008.0,505.93,507.63,505.0,505.76,36008.0
2025-04-30 14:00:00,505.74,506.69,504.76,505.53,40759.0,505.74,506.69,504.76,505.53,40759.0
2025-04-30 14:30:00,506.05,506.05,504.52,505.17,27025.0,506.05,506.05,504.52,505.17,27025.0
2025-04-30 15:00:00,505.37,507.24,505.37,506.57,38010.0,505.37,507.24,505.37,506.57,38010.0
2025-04-30 15:30:00,506.78,510.77,505.99,509.47,107599.0,506.78,510.77,505.99,509.47,107599.0
2025-05-01 09:30:00,506.23,507.75,498.2,501.08,79450.0,506.23,507.75,498.2,501.08,79450.0
2025-05-01 10:00:00,501.52,505.69,501.51,505.55,39923.0,501.52,505.69,501.51,505.55,39923.0
2025-05-01 10:30:00,505.52,505.52,503.37,503.97,22731.0,505.52,505.52,503.37,503.97,22731.0
2025-05-01 11:00:00,504.25,504.84,502.64,503.55,21139.0,504.25,504.84,502.64,503.55,21139.0
2025-05-01 11:30:00,503.25,503.47,501.0,502.09,21419.0,503.25,503.47,501.0,502.09,21419.0
2025-05-01 12:00:00,502.25,503.0,499.42,499.8,26832.0,502.25,503.0,499.42,499.8,26832.0
2025-05-01 12:30:00,499.92,502.2,499.46,501.64,23920.0,499.92,502.2,499.46,501.64,23920.0
2025-05-01 13:00:00,501.8,502.79,501.8,501.8,21046.0,501.8,502.79,501.8,501.8,21046.0
2025-05-01 13:30:00,502.04,502.53,500.69,501.09,22747.0,502.04,502.53,500.69,501.09,22747.0
2025-05-01 14:00:00,501.4,503.39,501.39,502.88,15708.0,501.4,503.39,501.39,502.88,15708.0
2025-05-01 14:30:00,503.09,503.19,501.93,501.93,21986.0,503.09,503.19,501.93,501.93,21986.0
2025-05-01 15:00:00,502.08,502.32,499.57,500.51,36021.0,502.08,502.32,499.57,500.51,36021.0
2025-05-01 15:30:00,500.73,501.23,498.36,498.86,130682.0,500.73,501.23,498.36,498.86,130682.0
2025-05-02 09:30:00,505.86,509.0,503.0,503.01,68008.0,505.86,509.0,503.0,503.01,68008.0
2025-05-02 10:00:00,503.14,503.75,500.28,501.09,27478.0,503.14,503.75,500.28,501.09,27478.0
2025-05-02 10:30:00,500.9,501.76,498.52,501.76,44903.0,500.9,501.76,498.52,501.76,44903.0
2025-05-02 11:00:00,501.37,501.75,498.62,498.77,22609.0,501.37,501.75,498.62,498.77,22609.0
2025-05-02 11:30:00,498.66,502.64,498.66,501.74,26568.0,498.66,502.64,498.66,501.74,26568.0
2025-05-02 12:00:00,501.37,502.27,499.0,499.5,27238.0,501.37,502.27,499.0,499.5,27238.0
2025-05-02 12:30:00,499.66,500.56,498.49,499.68,16009.0,499.66,500.56,498.49,499.68,16009.0
2025-05-02 13:00:00,499.96,500.74,499.17,499.17,105355.0,499.96,500.74,499.17,499.17,105355.0
2025-05-02 13:30:00,499.17,499.87,498.27,498.39,12735.0,499.17,499.87,498.27,498.39,12735.0
2025-05-02 14:00:00,498.27,499.66,498.03,499.39,34784.0,498.27,499.66,498.03,499.39,34784.0
2025-05-02 14:30:00,499.39,500.23,498.65,499.93,33252.0,499.39,500.23,498.65,499.93,33252.0
2025-05-02 15:00:00,500.11,502.69,500.1,502.08,53397.0,500.11,502.69,500.1,502.08,53397.0
2025-05-02 15:30:00,502.22,502.63,500.28,500.7,185845.0,502.22,502.63,500.28,500.7,185845.0
2025-05-05 09:30:00,501.91,504.59,498.02,500.08,76248.0,501.91,504.59,498.02,500.08,76248.0
2025-05-05 10:00:00,500.55,502.92,499.5,502.18,47499.0,500.55,502.92,499.5,502.18,47499.0
2025-05-05 10:30:00,502.18,505.61,502.01,504.46,49252.0,502.18,505.61,502.01,504.46,49252.0
2025-05-05 11:00:00,504.77,504.78,502.51,503.74,25307.0,504.77,504.78,502.51,503.74,25307.0
2025-05-05 11:30:00,503.83,504.81,502.54,504.54,23415.0,503.83,504.81,502.54,504.54,23415.0
2025-05-05 12:00:00,504.14,504.97,503.41,504.33,20999.0,504.14,504.97,503.41,504.33,20999.0
2025-05-05 12:30:00,504.33,504.55,502.7,503.35,25631.0,504.33,504.55,502.7,503.35,25631.0
2025-05-05 13:00:00,503.18,503.65,502.24,502.42,13594.0,503.18,503.65,502.24,502.42,13594.0
2025-05-05 13:30:00,502.73,503.08,502.21,502.6,13526.0,502.73,503.08,502.21,502.6,13526.0
2025-05-05 14:00:00,502.71,503.54,502.44,503.22,25329.0,502.71,503.54,502.44,503.22,25329.0
2025-05-05 14:30:00,503.16,503.52,502.63,502.63,20852.0,503.16,503.52,502.63,502.63,20852.0
2025-05-05 15:00:00,502.57,503.1,501.92,502.08,43566.0,502.57,503.1,501.92,502.08,43566.0
2025-05-05 15:30:00,502.16,502.21,499.34,499.77,195438.0,502.16,502.21,499.34,499.77,195438.0
2025-05-06 09:30:00,465.56,467.85,439.8,441.0,1015785.0,465.56,467.85,439.8,441.0,1015785.0
2025-05-06 10:00:00,440.93,445.0,431.65,441.01,677505.0,440.93,445.0,431.65,441.01,677505.0
2025-05-06 10:30:00,441.52,444.51,435.88,443.16,426595.0,441.52,444.51,435.88,443.16,426595.0
2025-05-06 11:00:00,443.36,445.8,439.88,444.44,355202.0,443.36,445.8,439.88,444.44,355202.0
2025-05-06 11:30:00,444.68,444.96,435.47,436.52,196661.0,444.68,444.96,435.47,436.52,196661.0
2025-05-06 12:00:00,436.53,437.11,432.5,434.46,164698.0,436.53,437.11,432.5,434.46,164698.0
2025-05-06 12:30:00,434.46,434.77,428.54,432.53,170944.0,434.46,434.77,428.54,432.53,170944.0
2025-05-06 13:00:00,433.06,436.3,432.59,436.15,154874.0,433.06,436.3,432.59,436.15,154874.0
2025-05-06 13:30:00,436.04,438.24,434.4,436.53,140725.0,436.04,438.24,434.4,436.53,140725.0
2025-05-06 14:00:00,436.84,441.97,436.84,440.88,156026.0,436.84,441.97,436.84,440.88,156026.0
2025-05-06 14:30:00,440.95,444.28,440.84,443.35,204498.0,440.95,444.28,440.84,443.35,204498.0
2025-05-06 15:00:00,442.74,445.63,441.11,445.25,178880.0,442.74,445.63,441.11,445.25,178880.0
2025-05-06 15:30:00,445.25,453.64,444.45,450.61,831547.0,445.25,453.64,444.45,450.61,831547.0
2025-05-07 09:30:00,447.52,449.0,440.02,442.96,371346.0,447.52,449.0,440.02,442.96,371346.0
2025-05-07 10:00:00,442.95,444.13,440.01,443.2,179256.0,442.95,444.13,440.01,443.2,179256.0
2025-05-07 10:30:00,443.06,444.27,436.0,438.05,186075.0,443.06,444.27,436.0,438.05,186075.0
2025-05-07 11:00:00,438.05,438.36,435.0,436.5,127966.0,438.05,438.36,435.0,436.5,127966.0
2025-05-07 11:30:00,436.5,437.38,434.3,436.18,148126.0,436.5,437.38,434.3,436.18,148126.0
2025-05-07 12:00:00,436.38,436.38,432.29,435.32,172400.0,436.38,436.38,432.29,435.32,172400.0
2025-05-07 12:30:00,436.02,439.15,434.2,435.23,185409.0,436.02,439.15,434.2,435.23,185409.0
2025-05-07 13:00:00,435.37,437.37,434.81,435.67,102658.0,435.37,437.37,434.81,435.67,102658.0
2025-05-07 13:30:00,435.68,440.77,435.52,439.88,148887.0,435.68,440.77,435.52,439.88,148887.0
2025-05-07 14:00:00,439.4,440.91,437.64,439.14,147178.0,439.4,440.91,437.64,439.14,147178.0
2025-05-07 14:30:00,439.05,440.61,434.11,434.61,242704.0,439.05,440.61,434.11,434.61,242704.0
2025-05-07 15:00:00,434.42,436.18,433.37,433.53,117676.0,434.42,436.18,433.37,433.53,117676.0
2025-05-07 15:30:00,433.35,437.51,432.88,434.71,243353.0,433.35,437.51,432.88,434.71,243353.0
2025-05-08 09:30:00,431.15,432.14,423.5,425.14,221666.0,431.15,432.14,423.5,425.14,221666.0
2025-05-08 10:00:00,425.31,428.84,424.81,427.58,131755.0,425.31,428.84,424.81,427.58,131755.0
2025-05-08 10:30:00,427.7,428.45,423.4,425.77,168827.0,427.7,428.45,423.4,425.77,168827.0
2025-05-08 11:00:00,425.48,426.52,423.64,426.5,177286.0,425.48,426.52,423.64,426.5,177286.0
2025-05-08 11:30:00,425.95,429.52,424.76,427.61,149668.0,425.95,429.52,424.76,427.61,149668.0
2025-05-08 12:00:00,427.7,430.0,427.33,427.59,116105.0,427.7,430.0,427.33,427.59,116105.0
2025-05-08 12:30:00,427.63,429.69,427.63,429.17,62152.0,427.63,429.69,427.63,429.17,62152.0
2025-05-08 13:00:00,429.07,429.27,427.33,427.39,50574.0,429.07,429.27,427.33,427.39,50574.0
2025-05-08 13:30:00,427.46,429.01,426.22,426.22,56977.0,427.46,429.01,426.22,426.22,56977.0
2025-05-08 14:00:00,426.22,427.64,425.55,426.74,67949.0,426.22,427.64,425.55,426.74,67949.0
2025-05-08 14:30:00,426.94,429.12,426.76,428.2,55347.0,426.94,429.12,426.76,428.2,55347.0
2025-05-08 15:00:00,427.98,429.66,427.5,429.66,84690.0,427.98,429.66,427.5,429.66,84690.0
2025-05-08 15:30:00,429.61,432.0,429.47,429.55,177934.0,429.61,432.0,429.47,429.55,177934.0
2025-05-09 09:30:00,430.24,434.93,429.01,429.35,96038.0,430.24,434.93,429.01,429.35,96038.0
2025-05-09 10:00:00,429.47,433.24,428.51,432.01,54213.0,429.47,433.24,428.51,432.01,54213.0
2025-05-09 10:30:00,431.63,434.3,431.26,433.41,66009.0,431.63,434.3,431.26,433.41,66009.0
2025-05-09 11:00:00,433.41,433.98,430.45,430.73,41450.0,433.41,433.98,430.45,430.73,41450.0
2025-05-09 11:30:00,431.01,434.48,430.9,434.02,73261.0,431.01,434.48,430.9,434.02,73261.0
2025-05-09 12:00:00,434.02,434.12,431.19,432.04,25885.0,434.02,434.12,431.19,432.04,25885.0
2025-05-09 12:30:00,432.12,432.12,430.85,431.6,18120.0,432.12,432.12,430.85,431.6,18120.0
2025-05-09 13:00:00,431.55,431.96,430.93,431.54,25370.0,431.55,431.96,430.93,431.54,25370.0
2025-05-09 13:30:00,431.19,432.27,430.89,431.59,20441.0,431.19,432.27,430.89,431.59,20441.0
2025-05-09 14:00:00,431.45,431.62,429.94,430.16,25463.0,431.45,431.62,429.94,430.16,25463.0
2025-05-09 14:30:00,430.0,430.51,429.19,430.06,41727.0,430.0,430.51,429.19,430.06,41727.0
2025-05-09 15:00:00,430.07,430.25,428.87,428.93,50635.0,430.07,430.25,428.87,428.93,50635.0
2025-05-09 15:30:00,429.03,429.4,424.8,425.01,132783.0,429.03,429.4,424.8,425.01,132783.0
2025-05-12 09:30:00,425.3,440.86,423.2,435.77,219215.0,425.3,440.86,423.2,435.77,219215.0
2025-05-12 10:00:00,435.77,438.2,434.54,434.81,39193.0,435.77,438.2,434.54,434.81,39193.0
2025-05-12 10:30:00,434.53,435.78,432.05,434.1,40566.0,434.53,435.78,432.05,434.1,40566.0
2025-05-12 11:00:00,434.36,436.05,433.75,435.58,38872.0,434.36,436.05,433.75,435.58,38872.0
2025-05-12 11:30:00,435.44,436.04,434.95,435.97,35039.0,435.44,436.04,434.95,435.97,35039.0
2025-05-12 12:00:00,436.02,438.5,435.39,437.66,27520.0,436.02,438.5,435.39,437.66,27520.0
2025-05-12 12:30:00,437.65,439.3,437.41,438.96,51095.0,437.65,439.3,437.41,438.96,51095.0
2025-05-12 13:00:00,439.19,439.91,438.09,438.94,52757.0,439.19,439.91,438.09,438.94,52757.0
2025-05-12 13:30:00,438.95,441.1,438.95,439.01,74373.0,438.95,441.1,438.95,439.01,74373.0
2025-05-12 14:00:00,439.09,439.93,438.43,438.85,53639.0,439.09,439.93,438.43,438.85,53639.0
2025-05-12 14:30:00,438.85,439.54,437.8,438.97,40407.0,438.85,439.54,437.8,438.97,40407.0
2025-05-12 15:00:00,439.0,440.33,438.05,439.35,53493.0,439.0,440.33,438.05,439.35,53493.0
2025-05-12 15:30:00,439.23,439.7,437.32,439.54,121352.0,439.23,439.7,437.32,439.54,121352.0
2025-05-13 09:30:00,437.53,439.99,429.54,432.91,105853.0,437.53,439.99,429.54,432.91,105853.0
2025-05-13 10:00:00,433.23,434.82,430.79,431.54,252401.0,433.23,434.82,430.79,431.54,252401.0
2025-05-13 10:30:00,431.71,435.61,430.65,434.41,229780.0,431.71,435.61,430.65,434.41,229780.0
2025-05-13 11:00:00,434.41,437.82,434.38,437.17,55550.0,434.41,437.82,434.38,437.17,55550.0
2025-05-13 11:30:00,437.25,438.88,436.95,438.28,71035.0,437.25,438.88,436.95,438.28,71035.0
2025-05-13 12:00:00,438.12,439.04,437.99,438.62,15377.0,438.12,439.04,437.99,438.62,15377.0
2025-05-13 12:30:00,438.62,442.12,437.69,440.41,146452.0,438.62,442.12,437.69,440.41,146452.0
2025-05-13 13:00:00,440.41,441.02,439.48,439.48,64266.0,440.41,441.02,439.48,439.48,64266.0
2025-05-13 13:30:00,439.79,440.46,439.1,439.73,100022.0,439.79,440.46,439.1,439.73,100022.0
2025-05-13 14:00:00,439.62,440.84,437.65,437.75,76463.0,439.62,440.84,437.65,437.75,76463.0
2025-05-13 14:30:00,437.57,438.91,436.01,436.21,40354.0,437.57,438.91,436.01,436.21,40354.0
2025-05-13 15:00:00,436.03,436.12,433.71,434.8,75871.0,436.03,436.12,433.71,434.8,75871.0
2025-05-13 15:30:00,434.9,435.24,431.73,431.8,196868.0,434.9,435.24,431.73,431.8,196868.0
2025-05-14 09:30:00,432.0,433.41,427.66,429.25,99769.0,432.0,433.41,427.66,429.25,99769.0
2025-05-14 10:00:00,429.07,429.07,423.8,424.78,52663.0,429.07,429.07,423.8,424.78,52663.0
2025-05-14 10:30:00,424.69,424.72,419.28,421.6,101971.0,424.69,424.72,419.28,421.6,101971.0
2025-05-14 11:00:00,421.89,422.67,418.05,419.84,89414.0,421.89,422.67,418.05,419.84,89414.0
2025-05-14 11:30:00,419.65,419.79,416.6,419.02,60737.0,419.65,419.79,416.6,419.02,60737.0
2025-05-14 12:00:00,418.87,420.94,418.01,418.19,54873.0,418.87,420.94,418.01,418.19,54873.0
2025-05-14 12:30:00,418.17,418.72,417.1,418.44,21282.0,418.17,418.72,417.1,418.44,21282.0
2025-05-14 13:00:00,418.46,419.5,417.98,418.22,45215.0,418.46,419.5,417.98,418.22,45215.0
2025-05-14 13:30:00,418.46,421.32,418.2,420.87,80135.0,418.46,421.32,418.2,420.87,80135.0
2025-05-14 14:00:00,420.93,421.23,419.39,419.96,73573.0,420.93,421.23,419.39,419.96,73573.0
2025-05-14 14:30:00,419.99,422.15,419.79,421.75,54230.0,419.99,422.15,419.79,421.75,54230.0
2025-05-14 15:00:00,421.87,424.43,420.93,423.59,127305.0,421.87,424.43,420.93,423.59,127305.0
2025-05-14 15:30:00,423.29,425.1,420.02,420.9,176852.0,423.29,425.1,420.02,420.9,176852.0
2025-05-15 09:30:00,424.69,431.06,421.76,429.63,99573.0,424.69,431.06,421.76,429.63,99573.0
2025-05-15 10:00:00,429.87,430.84,426.81,426.94,68969.0,429.87,430.84,426.81,426.94,68969.0
2025-05-15 10:30:00,427.06,428.93,426.3,427.4,41468.0,427.06,428.93,426.3,427.4,41468.0
2025-05-15 11:00:00,427.68,433.0,427.68,432.34,70431.0,427.68,433.0,427.68,432.34,70431.0
2025-05-15 11:30:00,432.34,433.46,431.2,433.24,35046.0,432.34,433.46,431.2,433.24,35046.0
2025-05-15 12:00:00,433.24,434.05,432.23,432.8,46211.0,433.24,434.05,432.23,432.8,46211.0
2025-05-15 12:30:00,432.83,433.38,431.71,433.35,31894.0,432.83,433.38,431.71,433.35,31894.0
2025-05-15 13:00:00,433.44,433.66,432.0,433.13,45990.0,433.44,433.66,432.0,433.13,45990.0
2025-05-15 13:30:00,433.24,433.84,432.42,433.62,32740.0,433.24,433.84,432.42,433.62,32740.0
2025-05-15 14:00:00,433.71,433.87,431.38,432.59,58254.0,433.71,433.87,431.38,432.59,58254.0
2025-05-15 14:30:00,432.32,434.12,432.3,433.37,55395.0,432.32,434.12,432.3,433.37,55395.0
2025-05-15 15:00:00,433.45,433.69,432.19,433.07,63257.0,433.45,433.69,432.19,433.07,63257.0
2025-05-15 15:30:00,433.14,434.42,432.24,434.42,135996.0,433.14,434.42,432.24,434.42,135996.0
2025-05-16 09:30:00,435.35,435.68,429.94,435.05,156562.0,435.35,435.68,429.94,435.05,156562.0
2025-05-16 10:00:00,434.71,434.71,431.82,433.65,22983.0,434.71,434.71,431.82,433.65,22983.0
2025-05-16 10:30:00,433.72,435.59,433.37,434.32,25620.0,433.72,435.59,433.37,434.32,25620.0
2025-05-16 11:00:00,434.32,434.99,431.87,432.36,26285.0,434.32,434.99,431.87,432.36,26285.0
2025-05-16 11:30:00,432.26,433.39,432.08,433.01,35380.0,432.26,433.39,432.08,433.01,35380.0
2025-05-16 12:00:00,433.01,434.36,432.58,434.06,39687.0,433.01,434.36,432.58,434.06,39687.0
2025-05-16 12:30:00,434.22,434.76,433.24,434.21,21410.0,434.22,434.76,433.24,434.21,21410.0
2025-05-16 13:00:00,434.01,435.06,433.2,434.19,22720.0,434.01,435.06,433.2,434.19,22720.0
2025-05-16 13:30:00,434.21,436.68,434.19,436.14,30813.0,434.21,436.68,434.19,436.14,30813.0
2025-05-16 14:00:00,436.19,436.31,434.91,435.76,43037.0,436.19,436.31,434.91,435.76,43037.0
2025-05-16 14:30:00,435.73,436.52,434.95,436.29,30728.0,435.73,436.52,434.95,436.29,30728.0
2025-05-16 15:00:00,436.21,437.71,435.82,437.61,60739.0,436.21,437.71,435.82,437.61,60739.0
2025-05-16 15:30:00,437.4,438.95,437.33,438.58,89318.0,437.4,438.95,437.33,438.58,89318.0
2025-05-19 09:30:00,437.49,441.63,436.11,438.51,65088.0,437.49,441.63,436.11,438.51,65088.0
2025-05-19 10:00:00,438.59,438.71,435.15,435.49,44333.0,438.59,438.71,435.15,435.49,44333.0
2025-05-19 10:30:00,435.5,437.29,435.5,436.5,25628.0,435.5,437.29,435.5,436.5,25628.0
2025-05-19 11:00:00,436.61,437.5,436.49,437.0,36022.0,436.61,437.5,436.49,437.0,36022.0
2025-05-19 11:30:00,436.94,436.94,435.27,436.06,27039.0,436.94,436.94,435.27,436.06,27039.0
2025-05-19 12:00:00,436.18,437.31,436.02,437.11,23777.0,436.18,437.31,436.02,437.11,23777.0
2025-05-19 12:30:00,437.23,438.78,436.94,438.61,21760.0,437.23,438.78,436.94,438.61,21760.0
2025-05-19 13:00:00,438.71,439.46,438.3,439.24,35342.0,438.71,439.46,438.3,439.24,35342.0
2025-05-19 13:30:00,439.01,439.01,437.88,438.83,21772.0,439.01,439.01,437.88,438.83,21772.0
2025-05-19 14:00:00,438.81,438.9,438.0,438.33,19056.0,438.81,438.9,438.0,438.33,19056.0
2025-05-19 14:30:00,438.56,439.32,438.28,438.86,23117.0,438.56,439.32,438.28,438.86,23117.0
2025-05-19 15:00:00,438.85,439.01,437.65,437.7,34153.0,438.85,439.01,437.65,437.7,34153.0
2025-05-19 15:30:00,437.85,440.94,437.59,440.49,77965.0,437.85,440.94,437.59,440.49,77965.0
2025-05-20 09:30:00,441.33,444.5,440.81,444.25,62192.0,441.33,444.5,440.81,444.25,62192.0
2025-05-20 10:00:00,444.11,445.21,442.3,442.94,34258.0,444.11,445.21,442.3,442.94,34258.0
2025-05-20 10:30:00,443.15,444.01,442.17,442.33,22205.0,443.15,444.01,442.17,442.33,22205.0
2025-05-20 11:00:00,442.1,445.51,441.37,445.0,33365.0,442.1,445.51,441.37,445.0,33365.0
2025-05-20 11:30:00,445.21,445.88,444.17,444.46,23110.0,445.21,445.88,444.17,444.46,23110.0
2025-05-20 12:00:00,444.44,445.35,443.98,444.19,22852.0,444.44,445.35,443.98,444.19,22852.0
2025-05-20 12:30:00,444.37,444.65,443.36,444.06,12831.0,444.37,444.65,443.36,444.06,12831.0
2025-05-20 13:00:00,443.97,445.64,443.82,445.63,22332.0,443.97,445.64,443.82,445.63,22332.0
2025-05-20 13:30:00,445.63,446.44,445.0,446.43,40826.0,445.63,446.44,445.0,446.43,40826.0
2025-05-20 14:00:00,446.49,447.7,445.57,445.58,18442.0,446.49,447.7,445.57,445.58,18442.0
2025-05-20 14:30:00,445.43,445.73,444.54,445.04,39541.0,445.43,445.73,444.54,445.04,39541.0
2025-05-20 15:00:00,445.04,446.06,444.32,445.84,34866.0,445.04,446.06,444.32,445.84,34866.0
2025-05-20 15:30:00,445.89,448.0,445.68,447.11,127232.0,445.89,448.0,445.68,447.11,127232.0
2025-05-21 09:30:00,444.37,445.16,439.62,439.96,60179.0,444.37,445.16,439.62,439.96,60179.0
2025-05-21 10:00:00,440.03,442.17,439.46,440.34,42703.0,440.03,442.17,439.46,440.34,42703.0
2025-05-21 10:30:00,440.79,442.21,438.81,439.47,40717.0,440.79,442.21,438.81,439.47,40717.0
2025-05-21 11:00:00,439.62,441.08,438.68,439.92,30419.0,439.62,441.08,438.68,439.92,30419.0
2025-05-21 11:30:00,439.7,440.07,439.25,439.86,12073.0,439.7,440.07,439.25,439.86,12073.0
2025-05-21 12:00:00,439.91,440.07,438.66,438.68,14901.0,439.91,440.07,438.66,438.68,14901.0
2025-05-21 12:30:00,438.82,439.07,436.88,436.89,19727.0,438.82,439.07,436.88,436.89,19727.0
2025-05-21 13:00:00,437.19,437.95,433.81,434.03,21740.0,437.19,437.95,433.81,434.03,21740.0
2025-05-21 13:30:00,433.98,436.31,433.77,435.93,25713.0,433.98,436.31,433.77,435.93,25713.0
2025-05-21 14:00:00,435.89,436.78,434.64,436.31,37126.0,435.89,436.78,434.64,436.31,37126.0
2025-05-21 14:30:00,436.19,436.85,435.16,435.31,21466.0,436.19,436.85,435.16,435.31,21466.0
2025-05-21 15:00:00,435.51,436.64,434.94,436.51,46205.0,435.51,436.64,434.94,436.51,46205.0
2025-05-21 15:30:00,436.29,437.13,435.12,435.32,85444.0,436.29,437.13,435.12,435.32,85444.0
2025-05-22 09:30:00,435.76,437.0,432.4,433.89,48189.0,435.76,437.0,432.4,433.89,48189.0
2025-05-22 10:00:00,434.02,434.61,431.27,432.49,43573.0,434.02,434.61,431.27,432.49,43573.0
2025-05-22 10:30:00,432.54,432.97,430.88,431.62,38285.0,432.54,432.97,430.88,431.62,38285.0
2025-05-22 11:00:00,431.62,433.08,431.25,432.38,49178.0,431.62,433.08,431.25,432.38,49178.0
2025-05-22 11:30:00,432.38,434.35,432.29,433.44,57263.0,432.38,434.35,432.29,433.44,57263.0
2025-05-22 12:00:00,433.69,434.28,431.97,432.43,48041.0,433.69,434.28,431.97,432.43,48041.0
2025-05-22 12:30:00,432.43,432.53,430.48,430.66,35478.0,432.43,432.53,430.48,430.66,35478.0
2025-05-22 13:00:00,430.52,433.02,429.55,432.85,37929.0,430.52,433.02,429.55,432.85,37929.0
2025-05-22 13:30:00,432.85,433.16,432.28,432.82,20217.0,432.85,433.16,432.28,432.82,20217.0
2025-05-22 14:00:00,432.59,433.02,431.84,432.68,47084.0,432.59,433.02,431.84,432.68,47084.0
2025-05-22 14:30:00,432.67,433.04,431.53,432.31,69751.0,432.67,433.04,431.53,432.31,69751.0
2025-05-22 15:00:00,432.46,433.92,432.21,433.91,44240.0,432.46,433.92,432.21,433.91,44240.0
2025-05-22 15:30:00,433.65,434.34,432.97,434.0,167357.0,433.65,434.34,432.97,434.0,167357.0
2025-05-23 09:30:00,427.13,434.19,427.11,432.73,57992.0,427.13,434.19,427.11,432.73,57992.0
2025-05-23 10:00:00,432.55,433.11,430.93,432.01,21179.0,432.55,433.11,430.93,432.01,21179.0
2025-05-23 10:30:00,432.36,433.44,432.01,432.33,11665.0,432.36,433.44,432.01,432.33,11665.0
2025-05-23 11:00:00,432.45,434.94,432.36,434.87,29709.0,432.45,434.94,432.36,434.87,29709.0
2025-05-23 11:30:00,434.8,435.6,434.32,434.46,71187.0,434.8,435.6,434.32,434.46,71187.0
2025-05-23 12:00:00,434.46,435.15,433.34,434.86,37391.0,434.46,435.15,433.34,434.86,37391.0
2025-05-23 12:30:00,434.87,435.59,434.47,435.0,29049.0,434.87,435.59,434.47,435.0,29049.0
2025-05-23 13:00:00,435.0,435.52,434.61,435.29,31665.0,435.0,435.52,434.61,435.29,31665.0
2025-05-23 13:30:00,435.14,436.49,434.57,436.46,80532.0,435.14,436.49,434.57,436.46,80532.0
2025-05-23 14:00:00,436.46,436.59,435.35,435.47,15557.0,436.46,436.59,435.35,435.47,15557.0
2025-05-23 14:30:00,435.94,436.21,435.54,435.54,66723.0,435.94,436.21,435.54,435.54,66723.0
2025-05-23 15:00:00,435.4,435.89,434.92,435.36,21351.0,435.4,435.89,434.92,435.36,21351.0
2025-05-23 15:30:00,435.35,436.24,434.5,436.0,145749.0,435.35,436.24,434.5,436.0,145749.0
2025-05-27 09:30:00,437.34,445.37,437.33,445.14,84260.0,437.34,445.37,437.33,445.14,84260.0
2025-05-27 10:00:00,445.08,446.84,444.51,445.96,103669.0,445.08,446.84,444.51,445.96,103669.0
2025-05-27 10:30:00,445.86,447.47,445.07,445.9,64219.0,445.86,447.47,445.07,445.9,64219.0
2025-05-27 11:00:00,445.91,446.32,443.88,444.48,68432.0,445.91,446.32,443.88,444.48,68432.0
2025-05-27 11:30:00,444.33,445.68,444.27,444.83,57336.0,444.33,445.68,444.27,444.83,57336.0
2025-05-27 12:00:00,444.42,445.86,444.02,445.66,75420.0,444.42,445.86,444.02,445.66,75420.0
2025-05-27 12:30:00,445.65,447.2,445.64,446.69,38127.0,445.65,447.2,445.64,446.69,38127.0
2025-05-27 13:00:00,446.98,446.99,443.47,443.59,37478.0,446.98,446.99,443.47,443.59,37478.0
2025-05-27 13:30:00,443.83,444.83,443.21,444.74,56114.0,443.83,444.83,443.21,444.74,56114.0
2025-05-27 14:00:00,444.69,445.29,444.38,445.0,56034.0,444.69,445.29,444.38,445.0,56034.0
2025-05-27 14:30:00,445.23,446.0,445.11,445.11,24921.0,445.23,446.0,445.11,445.11,24921.0
2025-05-27 15:00:00,445.17,445.62,444.21,444.36,48420.0,445.17,445.62,444.21,444.36,48420.0
2025-05-27 15:30:00,444.72,446.2,443.99,446.14,169439.0,444.72,446.2,443.99,446.14,169439.0
2025-05-28 09:30:00,446.53,449.14,444.39,448.86,54167.0,446.53,449.14,444.39,448.86,54167.0
2025-05-28 10:00:00,448.89,451.64,448.21,451.14,48650.0,448.89,451.64,448.21,451.14,48650.0
2025-05-28 10:30:00,450.92,450.92,447.16,448.05,25872.0,450.92,450.92,447.16,448.05,25872.0
2025-05-28 11:00:00,447.96,448.17,446.41,447.11,24058.0,447.96,448.17,446.41,447.11,24058.0
2025-05-28 11:30:00,447.11,448.2,446.25,446.27,32217.0,447.11,448.2,446.25,446.27,32217.0
2025-05-28 12:00:00,446.25,446.81,445.27,446.07,25739.0,446.25,446.81,445.27,446.07,25739.0
2025-05-28 12:30:00,446.1,446.65,445.35,446.14,40791.0,446.1,446.65,445.35,446.14,40791.0
2025-05-28 13:00:00,446.27,447.38,446.19,446.79,12383.0,446.27,447.38,446.19,446.79,12383.0
2025-05-28 13:30:00,446.31,446.8,445.0,445.24,11044.0,446.31,446.8,445.0,445.24,11044.0
2025-05-28 14:00:00,445.11,445.36,444.41,445.02,12680.0,445.11,445.36,444.41,445.02,12680.0
2025-05-28 14:30:00,445.29,445.53,443.4,445.31,25935.0,445.29,445.53,443.4,445.31,25935.0
2025-05-28 15:00:00,445.31,446.21,445.12,445.85,23075.0,445.31,446.21,445.12,445.85,23075.0
2025-05-28 15:30:00,445.86,446.5,444.82,445.28,111945.0,445.86,446.5,444.82,445.28,111945.0
2025-05-29 09:30:00,444.99,447.85,442.75,446.91,33195.0,444.99,447.85,442.75,446.91,33195.0
2025-05-29 10:00:00,446.94,448.49,446.06,448.35,37645.0,446.94,448.49,446.06,448.35,37645.0
2025-05-29 10:30:00,448.21,449.22,446.95,447.31,19207.0,448.21,449.22,446.95,447.31,19207.0
2025-05-29 11:00:00,447.11,448.58,446.71,447.44,20523.0,447.11,448.58,446.71,447.44,20523.0
2025-05-29 11:30:00,447.44,447.71,444.7,445.38,21331.0,447.44,447.71,444.7,445.38,21331.0
2025-05-29 12:00:00,445.75,446.69,445.07,446.45,14248.0,445.75,446.69,445.07,446.45,14248.0
2025-05-29 12:30:00,446.26,446.77,444.66,445.89,14017.0,446.26,446.77,444.66,445.89,14017.0
2025-05-29 13:00:00,446.08,446.61,444.89,445.58,12928.0,446.08,446.61,444.89,445.58,12928.0
2025-05-29 13:30:00,445.52,445.8,444.63,445.28,13888.0,445.52,445.8,444.63,445.28,13888.0
2025-05-29 14:00:00,445.27,445.53,444.6,445.34,14071.0,445.27,445.53,444.6,445.34,14071.0
2025-05-29 14:30:00,445.4,446.66,445.36,445.45,12879.0,445.4,446.66,445.36,445.45,12879.0
2025-05-29 15:00:00,445.46,446.52,445.44,446.11,20637.0,445.46,446.52,445.44,446.11,20637.0
2025-05-29 15:30:00,446.11,447.71,446.1,447.13,79660.0,446.11,447.71,446.1,447.13,79660.0
2025-05-30 09:30:00,447.64,447.99,442.0,443.78,41499.0,447.64,447.99,442.0,443.78,41499.0
2025-05-30 10:00:00,443.56,445.47,442.69,444.13,45532.0,443.56,445.47,442.69,444.13,45532.0
2025-05-30 10:30:00,443.71,443.94,442.07,442.07,44460.0,443.71,443.94,442.07,442.07,44460.0
2025-05-30 11:00:00,442.34,442.34,439.93,442.24,24671.0,442.34,442.34,439.93,442.24,24671.0
2025-05-30 11:30:00,442.04,442.95,441.17,442.95,16140.0,442.04,442.95,441.17,442.95,16140.0
2025-05-30 12:00:00,442.92,443.76,440.57,440.57,8912.0,442.92,443.76,440.57,440.57,8912.0
2025-05-30 12:30:00,440.52,440.79,439.37,440.45,14759.0,440.52,440.79,439.37,440.45,14759.0
2025-05-30 13:00:00,440.0,442.3,440.0,441.8,8499.0,440.0,442.3,440.0,441.8,8499.0
2025-05-30 13:30:00,441.76,442.09,441.46,441.46,7490.0,441.76,442.09,441.46,441.46,7490.0
2025-05-30 14:00:00,441.85,443.74,441.78,443.31,15990.0,441.85,443.74,441.78,443.31,15990.0
2025-05-30 14:30:00,443.2,443.82,442.62,443.68,23824.0,443.2,443.82,442.62,443.68,23824.0
2025-05-30 15:00:00,443.61,444.67,443.03,444.39,15955.0,443.61,444.67,443.03,444.39,15955.0
2025-05-30 15:30:00,444.25,445.44,441.76,441.85,129225.0,444.25,445.44,441.76,441.85,129225.0
2025-06-02 09:30:00,441.27,447.98,439.54,441.61,37713.0,441.27,447.98,439.54,441.61,37713.0
2025-06-02 10:00:00,441.99,443.41,441.04,443.22,37122.0,441.99,443.41,441.04,443.22,37122.0
2025-06-02 10:30:00,442.98,444.43,442.85,443.6,13824.0,442.98,444.43,442.85,443.6,13824.0
2025-06-02 11:00:00,443.4,443.52,441.75,442.65,23729.0,443.4,443.52,441.75,442.65,23729.0
2025-06-02 11:30:00,442.01,446.38,442.0,446.17,22105.0,442.01,446.38,442.0,446.17,22105.0
2025-06-02 12:00:00,446.06,446.49,444.77,446.07,24147.0,446.06,446.49,444.77,446.07,24147.0
2025-06-02 12:30:00,446.41,447.02,445.47,445.91,21672.0,446.41,447.02,445.47,445.91,21672.0
2025-06-02 13:00:00,445.91,446.07,443.51,443.95,24115.0,445.91,446.07,443.51,443.95,24115.0
2025-06-02 13:30:00,443.94,445.11,443.94,444.62,20373.0,443.94,445.11,443.94,444.62,20373.0
2025-06-02 14:00:00,444.6,444.71,443.39,444.0,32150.0,444.6,444.71,443.39,444.0,32150.0
2025-06-02 14:30:00,443.82,444.22,443.13,443.42,31018.0,443.82,444.22,443.13,443.42,31018.0
2025-06-02 15:00:00,443.56,445.13,443.55,444.46,40725.0,443.56,445.13,443.55,444.46,40725.0
2025-06-02 15:30:00,444.53,445.93,443.53,445.42,88142.0,444.53,445.93,443.53,445.42,88142.0
2025-06-03 09:30:00,444.3,447.1,440.14,442.56,48105.0,444.3,447.1,440.14,442.56,48105.0
2025-06-03 10:00:00,443.32,443.35,439.54,442.88,37908.0,443.32,443.35,439.54,442.88,37908.0
2025-06-03 10:30:00,442.91,446.29,442.16,446.02,108333.0,442.91,446.29,442.16,446.02,108333.0
2025-06-03 11:00:00,445.66,448.58,445.03,447.61,58363.0,445.66,448.58,445.03,447.61,58363.0
2025-06-03 11:30:00,447.61,447.81,445.37,445.84,70832.0,447.61,447.81,445.37,445.84,70832.0
2025-06-03 12:00:00,445.78,446.44,444.77,444.85,27649.0,445.78,446.44,444.77,444.85,27649.0
2025-06-03 12:30:00,444.9,446.4,444.9,446.32,22807.0,444.9,446.4,444.9,446.32,22807.0
2025-06-03 13:00:00,446.16,447.26,446.16,446.66,20293.0,446.16,447.26,446.16,446.66,20293.0
2025-06-03 13:30:00,446.76,447.66,446.72,447.6,13515.0,446.76,447.66,446.72,447.6,13515.0
2025-06-03 14:00:00,447.6,449.3,446.18,449.01,25567.0,447.6,449.3,446.18,449.01,25567.0
2025-06-03 14:30:00,449.06,449.85,448.59,448.8,19775.0,449.06,449.85,448.59,448.8,19775.0
2025-06-03 15:00:00,448.64,448.8,447.99,448.07,40195.0,448.64,448.8,447.99,448.07,40195.0
2025-06-03 15:30:00,448.12,449.02,446.19,446.47,137905.0,448.12,449.02,446.19,446.47,137905.0
2025-06-04 09:30:00,448.04,453.87,447.89,449.99,29151.0,448.04,453.87,447.89,449.99,29151.0
2025-06-04 10:00:00,449.7,451.11,449.37,450.41,15583.0,449.7,451.11,449.37,450.41,15583.0
2025-06-04 10:30:00,450.36,450.82,447.99,448.29,17282.0,450.36,450.82,447.99,448.29,17282.0
2025-06-04 11:00:00,448.51,448.67,447.12,447.85,13759.0,448.51,448.67,447.12,447.85,13759.0
2025-06-04 11:30:00,447.6,450.31,447.59,449.51,23027.0,447.6,450.31,447.59,449.51,23027.0
2025-06-04 12:00:00,449.59,449.78,448.63,449.78,8678.0,449.59,449.78,448.63,449.78,8678.0
2025-06-04 12:30:00,449.64,450.02,449.18,449.5,9799.0,449.64,450.02,449.18,449.5,9799.0
2025-06-04 13:00:00,449.48,449.5,447.18,447.89,15093.0,449.48,449.5,447.18,447.89,15093.0
2025-06-04 13:30:00,447.89,448.46,447.61,447.92,7701.0,447.89,448.46,447.61,447.92,7701.0
2025-06-04 14:00:00,447.81,448.26,447.0,447.81,8772.0,447.81,448.26,447.0,447.81,8772.0
2025-06-04 14:30:00,447.38,448.08,446.8,447.07,11035.0,447.38,448.08,446.8,447.07,11035.0
2025-06-04 15:00:00,446.77,447.25,446.33,447.08,20517.0,446.77,447.25,446.33,447.08,20517.0
2025-06-04 15:30:00,447.11,448.2,445.84,445.86,129638.0,447.11,448.2,445.84,445.86,129638.0
2025-06-05 09:30:00,445.01,445.1,437.45,439.3,68972.0,445.01,445.1,437.45,439.3,68972.0
2025-06-05 10:00:00,439.1,442.0,438.99,441.8,108999.0,439.1,442.0,438.99,441.8,108999.0
2025-06-05 10:30:00,441.88,442.34,440.63,441.85,47336.0,441.88,442.34,440.63,441.85,47336.0
2025-06-05 11:00:00,441.89,446.11,441.85,444.77,48040.0,441.89,446.11,441.85,444.77,48040.0
2025-06-05 11:30:00,444.46,446.59,444.46,445.49,26652.0,444.46,446.59,444.46,445.49,26652.0
2025-06-05 12:00:00,445.58,447.23,445.15,445.43,33193.0,445.58,447.23,445.15,445.43,33193.0
2025-06-05 12:30:00,445.69,446.45,444.81,445.22,19957.0,445.69,446.45,444.81,445.22,19957.0
2025-06-05 13:00:00,445.22,446.67,444.25,446.22,12866.0,445.22,446.67,444.25,446.22,12866.0
2025-06-05 13:30:00,446.31,447.49,445.97,446.27,23844.0,446.31,447.49,445.97,446.27,23844.0
2025-06-05 14:00:00,446.33,446.37,444.58,445.58,14859.0,446.33,446.37,444.58,445.58,14859.0
2025-06-05 14:30:00,445.55,446.35,445.51,445.92,14143.0,445.55,446.35,445.51,445.92,14143.0
2025-06-05 15:00:00,445.77,445.95,443.98,444.29,15497.0,445.77,445.95,443.98,444.29,15497.0
2025-06-05 15:30:00,444.51,445.91,443.42,443.76,78617.0,444.51,445.91,443.42,443.76,78617.0
2025-06-06 09:30:00,443.83,450.78,443.83,450.48,49901.0,443.83,450.78,443.83,450.48,49901.0
2025-06-06 10:00:00,450.48,451.66,448.38,448.39,22917.0,450.48,451.66,448.38,448.39,22917.0
2025-06-06 10:30:00,448.49,448.49,446.24,446.24,25823.0,448.49,448.49,446.24,446.24,25823.0
2025-06-06 11:00:00,446.62,448.17,446.0,447.79,11712.0,446.62,448.17,446.0,447.79,11712.0
2025-06-06 11:30:00,448.1,448.22,447.09,447.15,11179.0,448.1,448.22,447.09,447.15,11179.0
2025-06-06 12:00:00,447.23,448.64,447.22,448.03,20062.0,447.23,448.64,447.22,448.03,20062.0
2025-06-06 12:30:00,448.05,448.49,447.48,447.81,19010.0,448.05,448.49,447.48,447.81,19010.0
2025-06-06 13:00:00,448.11,449.38,447.63,448.96,10901.0,448.11,449.38,447.63,448.96,10901.0
2025-06-06 13:30:00,449.14,449.14,448.1,448.77,10353.0,449.14,449.14,448.1,448.77,10353.0
2025-06-06 14:00:00,448.7,450.2,448.7,449.76,12739.0,448.7,450.2,448.7,449.76,12739.0
2025-06-06 14:30:00,450.14,451.18,449.99,450.45,17075.0,450.14,451.18,449.99,450.45,17075.0
2025-06-06 15:00:00,450.45,450.97,450.27,450.44,15915.0,450.45,450.97,450.27,450.44,15915.0
2025-06-06 15:30:00,450.33,451.18,449.99,450.31,82278.0,450.33,451.18,449.99,450.31,82278.0
2025-06-09 09:30:00,450.78,451.52,447.91,449.57,37860.0,450.78,451.52,447.91,449.57,37860.0
2025-06-09 10:00:00,449.98,450.71,446.45,446.8,24395.0,449.98,450.71,446.45,446.8,24395.0
2025-06-09 10:30:00,446.86,447.39,444.84,446.5,13433.0,446.86,447.39,444.84,446.5,13433.0
2025-06-09 11:00:00,446.5,448.25,446.19,448.06,16372.0,446.5,448.25,446.19,448.06,16372.0
2025-06-09 11:30:00,448.06,448.52,447.35,447.8,9821.0,448.06,448.52,447.35,447.8,9821.0
2025-06-09 12:00:00,448.06,449.03,447.52,448.54,4783.0,448.06,449.03,447.52,448.54,4783.0
2025-06-09 12:30:00,448.5,449.47,448.05,448.64,9498.0,448.5,449.47,448.05,448.64,9498.0
2025-06-09 13:00:00,448.99,450.13,448.57,449.56,13882.0,448.99,450.13,448.57,449.56,13882.0
2025-06-09 13:30:00,449.52,449.68,448.73,449.33,17715.0,449.52,449.68,448.73,449.33,17715.0
2025-06-09 14:00:00,449.15,449.16,448.15,448.98,18073.0,449.15,449.16,448.15,448.98,18073.0
2025-06-09 14:30:00,448.82,449.06,447.83,447.85,17799.0,448.82,449.06,447.83,447.85,17799.0
2025-06-09 15:00:00,447.52,447.55,446.7,447.02,22749.0,447.52,447.55,446.7,447.02,22749.0
2025-06-09 15:30:00,446.44,447.05,445.87,446.07,74975.0,446.44,447.05,445.87,446.07,74975.0
2025-06-10 09:30:00,442.45,448.65,441.92,448.65,70235.0,442.45,448.65,441.92,448.65,70235.0
2025-06-10 10:00:00,449.3,450.0,447.65,449.39,19929.0,449.3,450.0,447.65,449.39,19929.0
2025-06-10 10:30:00,448.81,450.74,448.2,449.85,23641.0,448.81,450.74,448.2,449.85,23641.0
2025-06-10 11:00:00,449.49,450.02,447.62,448.5,20855.0,449.49,450.02,447.62,448.5,20855.0
2025-06-10 11:30:00,448.5,449.21,446.63,447.67,23099.0,448.5,449.21,446.63,447.67,23099.0
2025-06-10 12:00:00,447.67,448.19,447.34,448.0,12902.0,447.67,448.19,447.34,448.0,12902.0
2025-06-10 12:30:00,448.21,449.2,447.61,449.2,15487.0,448.21,449.2,447.61,449.2,15487.0
2025-06-10 13:00:00,449.22,450.93,449.22,450.3,19584.0,449.22,450.93,449.22,450.3,19584.0
2025-06-10 13:30:00,450.43,455.64,449.96,452.78,130229.0,450.43,455.64,449.96,452.78,130229.0
2025-06-10 14:00:00,453.03,453.03,450.99,451.68,23790.0,453.03,453.03,450.99,451.68,23790.0
2025-06-10 14:30:00,451.44,453.13,451.42,452.85,28706.0,451.44,453.13,451.42,452.85,28706.0
2025-06-10 15:00:00,452.81,453.96,452.61,452.68,32225.0,452.81,453.96,452.61,452.68,32225.0
2025-06-10 15:30:00,452.7,452.7,450.72,451.69,60486.0,452.7,452.7,450.72,451.69,60486.0
2025-06-11 09:30:00,451.3,454.39,450.12,452.19,49532.0,451.3,454.39,450.12,452.19,49532.0
2025-06-11 10:00:00,452.53,455.6,452.44,455.6,25120.0,452.53,455.6,452.44,455.6,25120.0
2025-06-11 10:30:00,455.49,458.0,454.01,456.97,20044.0,455.49,458.0,454.01,456.97,20044.0
2025-06-11 11:00:00,457.17,457.9,456.14,457.21,14821.0,457.17,457.9,456.14,457.21,14821.0
2025-06-11 11:30:00,457.29,458.73,456.93,457.69,15224.0,457.29,458.73,456.93,457.69,15224.0
2025-06-11 12:00:00,457.46,458.8,457.16,458.73,21902.0,457.46,458.8,457.16,458.73,21902.0
2025-06-11 12:30:00,458.79,459.48,458.5,458.8,14438.0,458.79,459.48,458.5,458.8,14438.0
2025-06-11 13:00:00,458.79,459.05,458.11,459.02,6073.0,458.79,459.05,458.11,459.02,6073.0
2025-06-11 13:30:00,458.85,460.33,457.88,457.99,21739.0,458.85,460.33,457.88,457.99,21739.0
2025-06-11 14:00:00,458.23,458.29,454.26,454.78,15569.0,458.23,458.29,454.26,454.78,15569.0
2025-06-11 14:30:00,454.47,455.35,453.76,454.65,8011.0,454.47,455.35,453.76,454.65,8011.0
2025-06-11 15:00:00,454.49,454.49,453.61,453.61,9749.0,454.49,454.49,453.61,453.61,9749.0
2025-06-11 15:30:00,453.15,454.05,451.88,452.75,59499.0,453.15,454.05,451.88,452.75,59499.0
2025-06-12 09:30:00,453.19,455.75,451.94,455.6,42356.0,453.19,455.75,451.94,455.6,42356.0
2025-06-12 10:00:00,455.6,456.3,453.96,456.2,23841.0,455.6,456.3,453.96,456.2,23841.0
2025-06-12 10:30:00,456.36,457.45,456.14,456.22,13981.0,456.36,457.45,456.14,456.22,13981.0
2025-06-12 11:00:00,456.54,457.37,455.44,456.78,17606.0,456.54,457.37,455.44,456.78,17606.0
2025-06-12 11:30:00,457.06,457.48,456.34,456.66,14441.0,457.06,457.48,456.34,456.66,14441.0
2025-06-12 12:00:00,456.61,457.62,456.51,457.13,9080.0,456.61,457.62,456.51,457.13,9080.0
2025-06-12 12:30:00,456.94,458.91,456.04,458.12,22591.0,456.94,458.91,456.04,458.12,22591.0
2025-06-12 13:00:00,458.31,458.97,457.96,458.93,17159.0,458.31,458.97,457.96,458.93,17159.0
2025-06-12 13:30:00,458.68,459.28,457.8,459.23,18989.0,458.68,459.28,457.8,459.23,18989.0
2025-06-12 14:00:00,459.24,459.6,458.79,459.55,12925.0,459.24,459.6,458.79,459.55,12925.0
2025-06-12 14:30:00,459.56,459.7,458.4,459.46,19346.0,459.56,459.7,458.4,459.46,19346.0
2025-06-12 15:00:00,459.32,460.0,459.03,459.72,32733.0,459.32,460.0,459.03,459.72,32733.0
2025-06-12 15:30:00,459.72,460.06,458.55,460.05,76860.0,459.72,460.06,458.55,460.05,76860.0
2025-06-13 09:30:00,455.39,459.64,455.26,456.73,41282.0,455.39,459.64,455.26,456.73,41282.0
2025-06-13 10:00:00,456.82,459.11,456.21,458.15,25717.0,456.82,459.11,456.21,458.15,25717.0
2025-06-13 10:30:00,457.76,458.62,457.14,458.05,25593.0,457.76,458.62,457.14,458.05,25593.0
2025-06-13 11:00:00,457.79,458.72,456.66,458.44,14614.0,457.79,458.72,456.66,458.44,14614.0
2025-06-13 11:30:00,458.44,459.53,458.1,458.77,14516.0,458.44,459.53,458.1,458.77,14516.0
2025-06-13 12:00:00,458.78,460.1,458.67,459.19,15548.0,458.78,460.1,458.67,459.19,15548.0
2025-06-13 12:30:00,458.9,459.23,458.45,458.76,15969.0,458.9,459.23,458.45,458.76,15969.0
2025-06-13 13:00:00,458.45,458.57,456.96,456.96,9754.0,458.45,458.57,456.96,456.96,9754.0
2025-06-13 13:30:00,456.96,458.19,456.96,457.41,14136.0,456.96,458.19,456.96,457.41,14136.0
2025-06-13 14:00:00,457.09,457.57,455.03,455.3,15517.0,457.09,457.57,455.03,455.3,15517.0
2025-06-13 14:30:00,455.12,455.91,454.07,455.51,17528.0,455.12,455.91,454.07,455.51,17528.0
2025-06-13 15:00:00,455.53,456.21,454.66,455.33,17765.0,455.53,456.21,454.66,455.33,17765.0
2025-06-13 15:30:00,455.53,456.2,454.0,455.45,77422.0,455.53,456.2,454.0,455.45,77422.0
2025-06-16 09:30:00,456.38,457.23,448.71,456.4,41692.0,456.38,457.23,448.71,456.4,41692.0
2025-06-16 10:00:00,456.43,456.52,453.72,454.73,42909.0,456.43,456.52,453.72,454.73,42909.0
2025-06-16 10:30:00,454.75,456.5,453.96,453.96,21649.0,454.75,456.5,453.96,453.96,21649.0
2025-06-16 11:00:00,454.22,454.22,452.47,453.29,35864.0,454.22,454.22,452.47,453.29,35864.0
2025-06-16 11:30:00,453.07,454.06,452.18,452.91,18926.0,453.07,454.06,452.18,452.91,18926.0
2025-06-16 12:00:00,452.56,452.8,451.65,451.65,11485.0,452.56,452.8,451.65,451.65,11485.0
2025-06-16 12:30:00,451.66,451.92,450.68,451.1,4467.0,451.66,451.92,450.68,451.1,4467.0
2025-06-16 13:00:00,450.99,451.57,450.02,451.29,41068.0,450.99,451.57,450.02,451.29,41068.0
2025-06-16 13:30:00,451.46,451.64,450.19,450.45,9979.0,451.46,451.64,450.19,450.45,9979.0
2025-06-16 14:00:00,450.31,452.16,450.12,451.49,13961.0,450.31,452.16,450.12,451.49,13961.0
2025-06-16 14:30:00,451.63,451.93,450.38,450.88,13469.0,451.63,451.93,450.38,450.88,13469.0
2025-06-16 15:00:00,451.08,451.08,449.32,450.17,18305.0,451.08,451.08,449.32,450.17,18305.0
2025-06-16 15:30:00,450.0,451.51,449.91,450.91,67753.0,450.0,451.51,449.91,450.91,67753.0
2025-06-17 09:30:00,449.43,452.71,446.91,448.03,60958.0,449.43,452.71,446.91,448.03,60958.0
2025-06-17 10:00:00,447.94,448.14,445.88,446.55,31011.0,447.94,448.14,445.88,446.55,31011.0
2025-06-17 10:30:00,446.95,448.76,446.58,448.53,80333.0,446.95,448.76,446.58,448.53,80333.0
2025-06-17 11:00:00,448.17,449.39,446.09,447.16,29925.0,448.17,449.39,446.09,447.16,29925.0
2025-06-17 11:30:00,446.66,447.98,446.23,446.96,15389.0,446.66,447.98,446.23,446.96,15389.0
2025-06-17 12:00:00,447.0,449.04,446.92,448.5,13615.0,447.0,449.04,446.92,448.5,13615.0
2025-06-17 12:30:00,448.32,449.12,446.82,446.94,43179.0,448.32,449.12,446.82,446.94,43179.0
2025-06-17 13:00:00,446.82,446.83,445.54,446.46,37914.0,446.82,446.83,445.54,446.46,37914.0
2025-06-17 13:30:00,445.97,446.69,444.62,444.97,20341.0,445.97,446.69,444.62,444.97,20341.0
2025-06-17 14:00:00,444.46,444.5,442.31,442.45,34746.0,444.46,444.5,442.31,442.45,34746.0
2025-06-17 14:30:00,442.56,443.46,441.95,443.19,40471.0,442.56,443.46,441.95,443.19,40471.0
2025-06-17 15:00:00,443.36,443.66,442.82,443.51,26071.0,443.36,443.66,442.82,443.51,26071.0
2025-06-17 15:30:00,443.61,443.61,440.75,442.02,137916.0,443.61,443.61,440.75,442.02,137916.0
2025-06-18 09:30:00,443.41,444.47,440.0,442.83,72224.0,443.41,444.47,440.0,442.83,72224.0
2025-06-18 10:00:00,442.94,447.14,442.0,447.0,26472.0,442.94,447.14,442.0,447.0,26472.0
2025-06-18 10:30:00,447.23,449.09,447.23,447.63,27265.0,447.23,449.09,447.23,447.63,27265.0
2025-06-18 11:00:00,447.72,449.74,446.89,448.92,23984.0,447.72,449.74,446.89,448.92,23984.0
2025-06-18 11:30:00,448.94,449.3,447.48,447.84,18426.0,448.94,449.3,447.48,447.84,18426.0
2025-06-18 12:00:00,447.66,449.98,447.65,448.66,36533.0,447.66,449.98,447.65,448.66,36533.0
2025-06-18 12:30:00,448.54,449.6,448.22,448.23,26866.0,448.54,449.6,448.22,448.23,26866.0
2025-06-18 13:00:00,448.0,448.22,447.2,447.2,5536.0,448.0,448.22,447.2,447.2,5536.0
2025-06-18 13:30:00,447.42,448.19,445.49,448.08,34755.0,447.42,448.19,445.49,448.08,34755.0
2025-06-18 14:00:00,448.47,448.85,445.93,447.4,48017.0,448.47,448.85,445.93,447.4,48017.0
2025-06-18 14:30:00,447.55,448.15,447.03,448.15,102300.0,447.55,448.15,447.03,448.15,102300.0
2025-06-18 15:00:00,447.93,450.34,447.55,449.56,37312.0,447.93,450.34,447.55,449.56,37312.0
2025-06-18 15:30:00,449.2,451.63,447.61,448.37,97295.0,449.2,451.63,447.61,448.37,97295.0
2025-06-20 09:30:00,451.26,451.81,439.0,441.25,333458.0,451.26,451.81,439.0,441.25,333458.0
2025-06-20 10:00:00,441.62,442.9,439.66,442.02,32144.0,441.62,442.9,439.66,442.02,32144.0
2025-06-20 10:30:00,441.54,441.65,439.0,439.58,35502.0,441.54,441.65,439.0,439.58,35502.0
2025-06-20 11:00:00,439.38,440.28,438.6,439.31,30080.0,439.38,440.28,438.6,439.31,30080.0
2025-06-20 11:30:00,439.76,440.07,436.8,437.13,28718.0,439.76,440.07,436.8,437.13,28718.0
2025-06-20 12:00:00,437.13,438.73,436.81,438.41,22188.0,437.13,438.73,436.81,438.41,22188.0
2025-06-20 12:30:00,438.41,440.05,438.35,439.61,12851.0,438.41,440.05,438.35,439.61,12851.0
2025-06-20 13:00:00,440.18,440.46,439.07,439.08,7630.0,440.18,440.46,439.07,439.08,7630.0
2025-06-20 13:30:00,439.16,440.84,438.42,440.42,22633.0,439.16,440.84,438.42,440.42,22633.0
2025-06-20 14:00:00,440.41,441.4,439.93,440.93,27550.0,440.41,441.4,439.93,440.93,27550.0
2025-06-20 14:30:00,440.93,441.22,439.92,440.34,29798.0,440.93,441.22,439.92,440.34,29798.0
2025-06-20 15:00:00,440.09,440.33,439.25,439.68,37323.0,440.09,440.33,439.25,439.68,37323.0
2025-06-20 15:30:00,439.6,441.5,439.0,441.0,187246.0,439.6,441.5,439.0,441.0,187246.0